Brookfield Business Partners L.P. (BBU) Exchange: NYSE

Data as of July 12, 2024

$20.05 ($0.16) 0.80%

Brookfield Business Partners L.P. - Daily Information
Click for more stock information on Brookfield Business Partners L.P..
Daily Information Data
Date July 12, 2024
Open $19.96
Previous Close $20.05
High $20.69
Low $19.96
Adjusted Open $19.96
Previous Adjusted Close $20.05
Adjusted High $20.69
Adjusted Low $19.96

Key People Brookfield Business Partners L.P.

Employee Position
Jeffrey Miles Blidner Chairman
Cyrus Madon Chief Executive Officer
Denis Andre Turcotte Chief Operating Officer
Jaspreet Dehl Chief Financial Officer
John Barkhouse Managing Director-Private Equity
Craig James Laurie Managing Partner-Private Equity
Stephen J. Girsky Non-Independent Director
Alan Fleming Vice President-Investor Relations
Jane Sheere Secretary
Anne Ruth Herkes Independent Director
John Stewart Lacey Lead Independent Director
David John Hamill Independent Director
Donald Mackenzie Independent Director
Patricia L. Zuccotti Independent Director
David Court Independent Director

Company Profile Brookfield Business Partners L.P.

Exchange: NYSE

IPO Date: June 17, 2016

Employees: 645

Sector: Industrials

Industry: Conglomerates

Website: Brookfield Business Partners L.P. Website

Address: Brookfield Place, Suite 4400, 181 Bay Street Toronto, ON, M5J 2T3 Canada

Historical Stock Data for Brookfield Business Partners L.P. (BBU)
Date Open High Low Close Adj.Close Volume
2024-07-12 $19.96 $20.69 $19.96 $20.05 $20.05 24,904
2024-07-11 $19.70 $19.99 $19.64 $19.89 $19.89 16,380
2024-07-10 $19.17 $20.05 $19.12 $19.44 $19.44 23,608
2024-07-09 $18.75 $19.14 $18.75 $19.05 $19.05 8,287
2024-07-08 $18.22 $19.04 $17.88 $18.80 $18.80 31,932
2024-07-05 $18.00 $18.86 $17.87 $18.22 $18.22 27,925
2024-07-03 $18.95 $19.00 $18.70 $18.80 $18.80 15,708
2024-07-02 $18.66 $18.98 $18.65 $18.76 $18.76 14,252
2024-07-01 $19.00 $19.00 $18.66 $18.78 $18.78 1,988
2024-06-28 $18.88 $19.00 $18.78 $18.85 $18.85 13,584
2024-06-27 $18.23 $18.51 $18.08 $18.34 $18.34 11,891
2024-06-26 $17.02 $18.24 $17.02 $18.12 $18.12 18,071
2024-06-25 $17.25 $17.25 $16.85 $16.96 $16.96 13,922
2024-06-24 $17.41 $17.86 $17.34 $17.35 $17.35 17,190
2024-06-21 $18.02 $18.28 $17.35 $17.49 $17.49 58,095
2024-06-20 $19.53 $19.54 $18.25 $18.34 $18.34 25,910
2024-06-18 $19.63 $19.68 $19.48 $19.68 $19.68 9,538
2024-06-17 $19.29 $19.72 $19.15 $19.44 $19.44 4,324
2024-06-14 $18.79 $19.37 $18.78 $19.29 $19.29 17,664
2024-06-13 $19.28 $19.44 $18.93 $19.01 $19.01 12,928
2024-06-12 $18.74 $19.50 $18.74 $19.11 $19.11 15,109
2024-06-11 $18.45 $18.62 $18.30 $18.56 $18.56 3,175
2024-06-10 $18.62 $19.05 $18.24 $18.74 $18.74 20,466
2024-06-07 $18.48 $18.82 $18.42 $18.62 $18.62 4,266
2024-06-06 $18.50 $18.68 $18.49 $18.59 $18.59 9,247
2024-06-05 $18.48 $18.76 $18.28 $18.63 $18.63 10,868
2024-06-04 $18.10 $18.33 $18.01 $18.33 $18.33 10,281
2024-06-03 $18.27 $18.28 $18.04 $18.28 $18.28 3,800
2024-05-31 $18.14 $18.16 $17.80 $18.08 $18.08 6,527
2024-05-30 $18.19 $18.26 $18.01 $18.12 $18.06 3,694
2024-05-29 $18.25 $18.25 $18.07 $18.10 $18.04 3,348
2024-05-28 $18.74 $19.00 $18.26 $18.35 $18.29 4,770
2024-05-24 $18.72 $19.00 $18.72 $18.89 $18.82 3,085
2024-05-23 $19.03 $19.03 $18.54 $18.66 $18.66 5,403
2024-05-22 $19.61 $19.61 $18.70 $18.88 $18.88 7,317
2024-05-21 $19.99 $19.99 $19.42 $19.51 $19.51 27,790
2024-05-20 $19.86 $20.00 $18.56 $20.00 $20.00 2,304
2024-05-17 $19.78 $20.02 $19.40 $19.72 $19.72 8,591
2024-05-16 $19.85 $19.85 $19.08 $19.81 $19.81 5,915
2024-05-15 $19.60 $19.81 $19.37 $19.78 $19.78 3,115
2024-05-14 $19.51 $19.62 $19.33 $19.41 $19.41 2,712
2024-05-13 $19.82 $19.82 $19.44 $19.50 $19.50 1,960
2024-05-10 $19.50 $19.75 $19.26 $19.62 $19.62 4,269
2024-05-09 $19.12 $19.69 $19.12 $19.64 $19.64 2,019
2024-05-08 $18.88 $19.25 $18.88 $19.12 $19.12 6,627
2024-05-07 $19.01 $19.07 $18.88 $18.88 $18.88 3,502
2024-05-06 $18.48 $19.36 $18.48 $19.00 $19.00 20,577
2024-05-03 $19.20 $19.20 $18.51 $18.89 $18.89 22,237
2024-05-02 $18.95 $19.12 $18.75 $18.93 $18.93 18,918
2024-05-01 $18.80 $18.91 $18.57 $18.71 $18.71 10,069
2024-04-30 $18.84 $19.03 $18.71 $18.79 $18.79 16,651
2024-04-29 $19.03 $19.07 $18.71 $18.95 $18.95 4,259
2024-04-26 $19.16 $19.56 $19.15 $19.15 $19.15 10,089
2024-04-25 $19.70 $19.70 $18.71 $19.00 $19.00 6,167
2024-04-24 $19.77 $19.86 $19.49 $19.58 $19.58 3,489
2024-04-23 $19.86 $19.99 $19.55 $19.75 $19.75 9,188
2024-04-22 $19.60 $19.79 $19.50 $19.66 $19.66 4,906
2024-04-19 $19.61 $19.61 $19.42 $19.44 $19.44 3,061
2024-04-18 $19.14 $19.99 $19.14 $19.34 $19.34 16,745
2024-04-17 $19.54 $19.75 $19.11 $19.22 $19.22 8,121
2024-04-16 $19.72 $19.85 $19.05 $19.25 $19.25 24,978
2024-04-15 $19.44 $20.18 $19.31 $19.60 $19.60 6,575
2024-04-12 $19.56 $19.77 $19.05 $19.60 $19.60 8,111
2024-04-11 $19.47 $20.08 $19.15 $19.71 $19.71 14,022
2024-04-10 $20.28 $20.28 $19.46 $19.50 $19.50 8,838
2024-04-09 $20.40 $20.73 $20.40 $20.55 $20.55 2,748
2024-04-08 $20.53 $20.53 $20.35 $20.45 $20.45 1,915
2024-04-05 $20.55 $20.63 $20.33 $20.57 $20.57 6,786
2024-04-04 $21.49 $21.49 $20.65 $20.68 $20.68 10,578
2024-04-03 $21.65 $22.13 $21.37 $21.55 $21.55 25,260
2024-04-02 $21.62 $21.65 $21.02 $21.65 $21.65 7,495
2024-04-01 $22.00 $22.22 $21.51 $21.64 $21.64 10,019
2024-03-28 $22.10 $22.38 $21.85 $22.10 $22.10 28,968
2024-03-27 $21.79 $22.30 $21.48 $22.15 $22.15 49,596
2024-03-26 $21.93 $22.01 $21.50 $21.62 $21.62 14,172
2024-03-25 $22.38 $22.38 $21.62 $21.69 $21.69 8,396
2024-03-22 $22.56 $22.56 $22.16 $22.23 $22.23 33,742
2024-03-21 $22.12 $22.50 $22.12 $22.50 $22.50 7,412
2024-03-20 $21.40 $22.13 $21.17 $22.13 $22.13 24,539
2024-03-19 $21.00 $21.66 $20.88 $21.58 $21.58 24,060
2024-03-18 $20.85 $21.06 $20.72 $20.90 $20.90 22,098
2024-03-15 $21.05 $21.14 $20.61 $20.66 $20.66 12,317
2024-03-14 $20.92 $21.16 $20.84 $21.08 $21.08 28,672
2024-03-13 $20.92 $21.10 $20.73 $21.10 $21.10 15,152
2024-03-12 $20.83 $21.06 $20.75 $20.99 $20.99 15,938
2024-03-11 $20.94 $21.08 $20.87 $20.92 $20.92 4,231
2024-03-08 $21.34 $21.44 $20.97 $20.97 $20.97 15,675
2024-03-07 $21.43 $21.67 $21.32 $21.51 $21.51 43,725
2024-03-06 $21.39 $21.40 $20.91 $21.20 $21.20 14,894
2024-03-05 $21.40 $21.54 $21.17 $21.39 $21.39 36,824
2024-03-04 $21.68 $21.76 $21.25 $21.34 $21.34 13,630
2024-03-01 $21.29 $21.76 $21.29 $21.59 $21.59 5,188
2024-02-29 $21.58 $21.61 $21.17 $21.37 $21.37 12,819
2024-02-28 $21.65 $21.78 $21.48 $21.66 $21.66 11,439
2024-02-27 $21.53 $21.82 $21.53 $21.71 $21.65 3,145
2024-02-26 $22.00 $22.01 $21.56 $21.56 $21.50 4,589
2024-02-23 $22.07 $22.21 $21.86 $21.90 $21.84 10,620
2024-02-22 $22.09 $22.42 $22.00 $22.21 $22.15 15,721
2024-02-21 $22.40 $22.56 $21.86 $22.16 $22.10 15,550
2024-02-20 $22.32 $23.26 $22.32 $22.52 $22.46 48,462
2024-02-16 $22.91 $23.33 $22.91 $23.10 $23.10 12,114
2024-02-15 $22.43 $23.28 $22.42 $22.91 $22.91 14,408
2024-02-14 $23.21 $23.21 $22.58 $22.89 $22.89 9,186
2024-02-13 $22.66 $23.06 $22.01 $22.84 $22.84 20,271
2024-02-12 $23.29 $23.75 $23.10 $23.50 $23.50 10,406
2024-02-09 $22.81 $23.19 $22.57 $23.19 $23.19 7,760
2024-02-08 $22.96 $23.12 $22.78 $22.84 $22.84 6,497
2024-02-07 $23.14 $23.18 $22.84 $23.04 $23.04 20,439
2024-02-06 $22.73 $23.02 $22.62 $22.97 $22.97 14,862
2024-02-05 $23.45 $23.45 $22.21 $22.47 $22.47 48,349
2024-02-02 $22.32 $23.06 $21.76 $23.06 $23.06 30,582
2024-02-01 $21.42 $22.53 $21.42 $22.40 $22.40 11,625
2024-01-31 $21.86 $22.10 $21.63 $21.63 $21.63 6,822
2024-01-30 $21.59 $21.96 $21.51 $21.68 $21.68 3,434
2024-01-29 $21.64 $21.85 $21.62 $21.75 $21.75 3,695
2024-01-26 $21.00 $21.62 $21.00 $21.56 $21.56 20,542
2024-01-25 $20.88 $21.32 $20.88 $21.32 $21.32 5,531
2024-01-24 $21.07 $21.33 $20.70 $21.15 $21.15 14,264
2024-01-23 $21.20 $21.20 $20.70 $21.06 $21.06 12,573
2024-01-22 $20.27 $21.05 $20.27 $21.00 $21.00 8,729
2024-01-19 $19.95 $20.32 $19.95 $20.15 $20.15 1,653
2024-01-18 $19.79 $20.16 $19.79 $20.13 $20.13 4,595
2024-01-17 $19.37 $19.99 $19.15 $19.44 $19.44 18,384
2024-01-16 $19.26 $19.66 $19.26 $19.66 $19.66 1,916
2024-01-12 $19.45 $19.90 $19.43 $19.51 $19.51 8,009
2024-01-11 $19.50 $19.84 $19.21 $19.50 $19.50 18,502
2024-01-10 $19.93 $20.06 $19.53 $19.66 $19.66 44,598
2024-01-09 $20.10 $20.23 $19.75 $19.92 $19.92 28,395
2024-01-08 $20.36 $20.36 $19.70 $20.01 $20.01 45,563
2024-01-05 $19.19 $20.05 $19.19 $19.96 $19.96 25,830
2024-01-04 $19.52 $20.10 $19.36 $19.41 $19.41 3,576
2024-01-03 $20.08 $20.30 $19.62 $19.68 $19.68 5,817
2024-01-02 $20.60 $20.60 $19.83 $20.17 $20.17 18,786
2023-12-29 $20.34 $20.58 $19.93 $20.58 $20.58 28,652
2023-12-28 $20.47 $20.73 $20.45 $20.45 $20.45 3,474
2023-12-27 $21.11 $22.72 $20.41 $20.41 $20.41 8,077
2023-12-26 $21.03 $21.05 $20.45 $20.91 $20.91 4,414
2023-12-22 $20.20 $20.50 $20.13 $20.44 $20.44 10,697
2023-12-21 $19.97 $19.99 $19.52 $19.99 $19.99 14,206
2023-12-20 $19.71 $19.80 $19.37 $19.45 $19.45 1,626
2023-12-19 $19.60 $19.84 $19.40 $19.63 $19.63 9,150
2023-12-18 $19.84 $19.84 $19.10 $19.39 $19.39 7,803
2023-12-15 $19.31 $19.58 $18.91 $19.55 $19.55 14,687
2023-12-14 $18.02 $19.59 $18.02 $19.50 $19.50 32,944
2023-12-13 $16.68 $17.95 $16.68 $17.95 $17.95 5,589
2023-12-12 $16.74 $17.06 $16.68 $17.00 $17.00 9,640
2023-12-11 $17.20 $17.20 $16.65 $16.94 $16.94 5,448
2023-12-08 $16.78 $17.10 $16.77 $16.77 $16.77 4,274
2023-12-07 $16.91 $17.20 $16.70 $16.90 $16.90 18,662
2023-12-06 $16.80 $17.12 $16.80 $17.03 $17.03 3,036
2023-12-05 $16.70 $17.08 $16.70 $16.85 $16.85 3,658
2023-12-04 $17.08 $17.19 $16.80 $16.88 $16.88 5,309
2023-12-01 $16.77 $17.33 $16.59 $17.33 $17.33 24,203
2023-11-30 $15.79 $16.60 $15.79 $16.60 $16.60 45,295
2023-11-29 $15.59 $16.21 $15.59 $15.80 $15.80 18,404
2023-11-28 $15.35 $15.74 $15.34 $15.71 $15.65 4,162
2023-11-27 $15.55 $15.61 $15.36 $15.43 $15.37 3,584
2023-11-24 $15.39 $15.77 $15.39 $15.77 $15.71 349
2023-11-22 $15.13 $15.58 $15.10 $15.47 $15.41 2,951
2023-11-21 $15.52 $15.52 $15.00 $15.23 $15.17 11,584
2023-11-20 $15.53 $15.55 $15.08 $15.39 $15.33 6,735
2023-11-17 $15.56 $15.56 $15.24 $15.43 $15.37 6,672
2023-11-16 $16.12 $16.13 $15.51 $15.63 $15.57 12,324
2023-11-15 $16.25 $16.48 $15.68 $15.87 $15.81 8,552
2023-11-14 $14.71 $16.31 $14.71 $16.15 $16.09 21,023
2023-11-13 $14.68 $14.78 $14.44 $14.44 $14.38 17,580
2023-11-10 $14.59 $14.70 $14.43 $14.60 $14.60 18,764
2023-11-09 $14.75 $15.43 $14.61 $14.61 $14.61 14,664
2023-11-08 $14.54 $15.21 $14.21 $15.00 $15.00 8,969
2023-11-07 $14.60 $14.65 $14.31 $14.57 $14.57 4,170
2023-11-06 $14.83 $15.33 $14.54 $14.54 $14.54 9,667
2023-11-03 $14.04 $15.85 $14.04 $15.23 $15.23 27,921
2023-11-02 $13.00 $13.86 $13.00 $13.53 $13.53 28,694
2023-11-01 $12.51 $13.22 $12.51 $13.14 $13.14 26,715
2023-10-31 $12.96 $13.05 $12.22 $12.38 $12.38 23,197
2023-10-30 $12.63 $13.45 $12.63 $13.09 $13.09 32,043
2023-10-27 $13.05 $13.05 $12.45 $12.53 $12.53 18,075
2023-10-26 $13.64 $13.64 $12.89 $12.89 $12.89 13,240
2023-10-25 $13.90 $13.91 $13.44 $13.44 $13.44 17,333
2023-10-24 $14.28 $14.42 $13.60 $14.31 $14.31 12,506
2023-10-23 $14.28 $14.76 $14.19 $14.19 $14.19 10,024
2023-10-20 $14.95 $14.95 $14.26 $14.39 $14.39 18,502
2023-10-19 $14.71 $15.12 $14.71 $14.90 $14.90 6,283
2023-10-18 $14.88 $14.96 $14.80 $14.84 $14.84 4,751
2023-10-17 $14.57 $15.06 $14.57 $14.67 $14.67 28,218
2023-10-16 $14.40 $14.84 $14.40 $14.77 $14.77 7,439
2023-10-13 $14.97 $14.97 $14.16 $14.16 $14.16 4,107
2023-10-12 $15.00 $15.44 $14.81 $15.00 $15.00 11,776
2023-10-11 $15.55 $15.55 $15.10 $15.31 $15.31 3,070
2023-10-10 $15.31 $15.89 $15.31 $15.78 $15.78 1,682
2023-10-09 $15.46 $15.46 $15.06 $15.44 $15.44 2,093
2023-10-06 $14.73 $15.14 $14.73 $15.05 $15.05 5,150
2023-10-05 $14.50 $15.00 $14.50 $14.83 $14.83 6,659
2023-10-04 $14.42 $14.87 $14.37 $14.56 $14.56 6,634
2023-10-03 $14.72 $14.72 $14.24 $14.26 $14.26 15,188
2023-10-02 $15.24 $15.24 $14.47 $14.77 $14.77 9,828
2023-09-29 $15.52 $15.52 $15.11 $15.20 $15.20 10,086
2023-09-28 $15.30 $15.64 $14.90 $15.36 $15.36 24,887
2023-09-27 $15.47 $15.78 $15.13 $15.21 $15.21 6,982
2023-09-26 $15.53 $15.64 $15.11 $15.13 $15.13 16,289
2023-09-25 $15.59 $15.71 $15.51 $15.56 $15.56 6,262
2023-09-22 $16.00 $16.00 $15.72 $15.84 $15.84 9,553
2023-09-21 $16.67 $16.67 $15.76 $15.85 $15.85 6,385
2023-09-20 $16.50 $16.82 $16.44 $16.53 $16.53 8,969
2023-09-19 $16.74 $16.74 $16.35 $16.45 $16.45 4,780
2023-09-18 $16.95 $16.95 $16.61 $16.71 $16.71 2,272
2023-09-15 $16.20 $17.10 $16.20 $16.97 $16.97 6,800
2023-09-14 $15.90 $16.15 $15.85 $16.13 $16.13 3,816
2023-09-13 $15.56 $15.89 $15.56 $15.67 $15.67 6,673
2023-09-12 $15.60 $15.60 $15.39 $15.53 $15.53 6,037
2023-09-11 $15.51 $15.78 $15.44 $15.55 $15.55 3,976
2023-09-08 $15.56 $15.74 $15.46 $15.63 $15.63 12,972
2023-09-07 $15.75 $15.75 $15.29 $15.49 $15.49 7,712
2023-09-06 $15.09 $15.99 $15.09 $15.84 $15.84 23,766
2023-09-05 $15.11 $15.25 $14.96 $15.25 $15.25 15,160
2023-09-01 $15.07 $15.35 $15.07 $15.17 $15.17 5,252
2023-08-31 $15.14 $15.14 $14.92 $15.02 $15.02 9,906
2023-08-30 $15.58 $15.81 $15.24 $15.38 $15.38 7,007
2023-08-29 $15.75 $15.88 $15.53 $15.74 $15.68 5,317
2023-08-28 $15.22 $15.93 $15.14 $15.67 $15.61 11,778
2023-08-25 $15.03 $15.48 $14.92 $15.08 $15.02 18,225
2023-08-24 $15.12 $15.12 $15.02 $15.02 $14.96 11,448
2023-08-23 $15.15 $15.27 $15.07 $15.07 $15.01 22,565
2023-08-22 $15.40 $15.42 $14.89 $15.09 $15.03 14,284
2023-08-21 $15.98 $15.98 $15.25 $15.25 $15.19 14,374
2023-08-18 $15.92 $16.03 $15.69 $15.87 $15.81 8,359
2023-08-17 $16.24 $16.40 $15.89 $15.93 $15.87 10,190
2023-08-16 $16.55 $16.55 $16.39 $16.39 $16.32 2,132
2023-08-15 $17.08 $17.08 $16.47 $16.47 $16.40 6,046
2023-08-14 $17.46 $17.46 $16.97 $16.97 $16.90 12,412
2023-08-11 $17.50 $17.79 $17.46 $17.46 $17.39 2,428
2023-08-10 $17.73 $17.85 $17.33 $17.38 $17.31 13,074
2023-08-09 $17.67 $17.67 $17.41 $17.42 $17.35 15,782
2023-08-08 $17.16 $17.81 $17.16 $17.62 $17.55 11,033
2023-08-07 $17.70 $17.99 $17.39 $17.39 $17.32 4,322
2023-08-04 $17.07 $18.00 $15.42 $17.70 $17.70 10,128
2023-08-03 $17.61 $17.95 $17.61 $17.72 $17.72 3,161
2023-08-02 $17.68 $17.68 $17.38 $17.49 $17.49 10,750
2023-08-01 $17.27 $17.66 $17.27 $17.65 $17.65 7,497
2023-07-31 $17.38 $17.39 $17.05 $17.10 $17.10 6,043
2023-07-28 $17.49 $17.60 $17.20 $17.40 $17.40 6,431
2023-07-27 $17.64 $17.78 $17.27 $17.27 $17.27 5,299
2023-07-26 $18.15 $18.15 $17.35 $17.71 $17.71 6,531
2023-07-25 $18.63 $18.72 $17.94 $17.99 $17.99 3,074
2023-07-24 $18.85 $18.95 $18.56 $18.65 $18.65 3,884
2023-07-21 $18.81 $18.83 $18.50 $18.50 $18.50 939
2023-07-20 $19.09 $19.21 $18.70 $18.76 $18.76 5,816
2023-07-19 $18.86 $19.06 $18.82 $18.96 $18.96 4,416
2023-07-18 $18.76 $19.05 $18.63 $18.72 $18.72 5,853
2023-07-17 $18.50 $18.61 $18.22 $18.22 $18.22 1,792
2023-07-14 $18.45 $18.65 $18.39 $18.53 $18.53 7,722
2023-07-13 $18.15 $18.66 $18.15 $18.60 $18.60 7,423
2023-07-12 $18.06 $18.36 $17.94 $18.17 $18.17 2,981
2023-07-11 $17.88 $17.94 $17.53 $17.93 $17.93 4,859
2023-07-10 $17.96 $17.96 $17.78 $17.84 $17.84 2,254
2023-07-07 $17.39 $18.00 $17.39 $17.92 $17.92 6,985
2023-07-06 $17.36 $17.52 $17.19 $17.44 $17.44 6,278
2023-07-05 $17.43 $17.58 $17.18 $17.55 $17.55 16,733
2023-07-03 $17.30 $17.56 $17.30 $17.50 $17.50 5,367
2023-06-30 $17.35 $17.47 $17.23 $17.23 $17.23 12,836
2023-06-29 $17.36 $17.52 $17.20 $17.29 $17.29 7,662
2023-06-28 $17.56 $17.61 $17.16 $17.29 $17.29 19,853
2023-06-27 $17.44 $17.82 $17.42 $17.44 $17.44 16,007
2023-06-26 $17.59 $17.72 $17.48 $17.48 $17.48 6,932
2023-06-23 $17.61 $17.62 $17.10 $17.37 $17.37 24,467
2023-06-22 $18.26 $18.48 $17.74 $17.85 $17.85 9,048
2023-06-21 $18.89 $18.89 $18.21 $18.55 $18.55 22,770
2023-06-20 $18.63 $19.19 $18.63 $18.73 $18.73 10,111
2023-06-16 $19.97 $20.15 $19.73 $20.14 $20.14 12,724
2023-06-15 $19.44 $19.97 $19.44 $19.97 $19.97 6,028
2023-06-14 $19.53 $19.87 $19.42 $19.68 $19.68 13,966
2023-06-13 $19.38 $19.71 $19.37 $19.71 $19.71 4,243
2023-06-12 $19.48 $19.60 $19.38 $19.50 $19.50 3,831
2023-06-09 $19.47 $19.66 $19.47 $19.66 $19.66 820
2023-06-08 $19.34 $19.54 $19.24 $19.54 $19.54 6,811
2023-06-07 $19.31 $19.45 $19.21 $19.38 $19.38 3,199
2023-06-06 $19.44 $19.59 $19.19 $19.50 $19.50 7,701
2023-06-05 $19.29 $19.39 $18.85 $19.15 $19.15 4,600
2023-06-02 $18.95 $19.44 $18.86 $19.35 $19.35 3,523
2023-06-01 $18.40 $18.95 $17.67 $18.64 $18.64 26,725
2023-05-31 $18.44 $19.07 $18.26 $18.68 $18.68 7,907
2023-05-30 $18.80 $18.80 $18.39 $18.66 $18.66 3,468
2023-05-26 $18.65 $18.84 $18.35 $18.68 $18.62 14,906
2023-05-25 $19.01 $19.01 $18.56 $18.69 $18.62 9,655
2023-05-24 $19.10 $19.11 $18.86 $19.11 $19.05 3,626
2023-05-23 $19.40 $20.47 $18.86 $19.28 $19.22 30,852
2023-05-22 $19.75 $19.90 $19.21 $19.89 $19.82 11,276
2023-05-19 $19.69 $20.15 $18.89 $20.00 $20.00 3,141
2023-05-18 $19.78 $20.00 $19.50 $19.50 $19.50 11,234
2023-05-17 $18.44 $19.90 $18.44 $19.89 $19.89 6,517
2023-05-16 $18.56 $18.68 $17.95 $18.21 $18.21 24,765
2023-05-15 $17.65 $18.67 $17.65 $18.48 $18.48 11,885
2023-05-12 $16.90 $17.50 $16.90 $17.42 $17.42 18,561
2023-05-11 $16.93 $17.02 $16.45 $16.79 $16.79 7,242
2023-05-10 $17.21 $17.25 $16.80 $16.90 $16.90 7,168
2023-05-09 $17.18 $17.52 $16.93 $17.12 $17.12 6,302
2023-05-08 $17.32 $17.61 $17.19 $17.23 $17.23 9,688
2023-05-05 $16.70 $17.21 $16.59 $17.13 $17.13 16,228
2023-05-04 $16.76 $16.81 $16.23 $16.29 $16.29 17,569
2023-05-03 $16.85 $17.09 $16.70 $16.70 $16.70 11,434
2023-05-02 $17.27 $17.27 $16.67 $16.67 $16.67 6,385
2023-05-01 $16.92 $17.50 $16.92 $17.40 $17.40 8,685
2023-04-28 $16.57 $17.00 $16.57 $16.75 $16.75 13,199
2023-04-27 $16.77 $17.20 $16.58 $16.59 $16.59 19,750
2023-04-26 $17.56 $17.56 $16.55 $16.55 $16.55 18,247
2023-04-25 $18.50 $18.50 $17.39 $17.43 $17.43 9,184
2023-04-24 $18.41 $18.64 $18.35 $18.64 $18.64 5,684
2023-04-21 $18.42 $18.42 $18.09 $18.36 $18.36 5,351
2023-04-20 $18.65 $18.65 $18.65 $18.65 $18.65 823
2023-04-19 $18.37 $18.76 $18.37 $18.76 $18.76 4,946
2023-04-18 $18.28 $18.60 $18.28 $18.56 $18.56 7,921
2023-04-17 $17.86 $18.38 $17.85 $18.17 $18.17 8,623
2023-04-14 $18.54 $18.60 $17.58 $17.69 $17.69 12,053
2023-04-13 $18.35 $18.85 $18.35 $18.51 $18.51 4,805
2023-04-12 $18.70 $19.00 $18.13 $18.13 $18.13 6,829
2023-04-11 $18.10 $18.81 $18.10 $18.66 $18.66 2,993
2023-04-10 $17.39 $18.45 $17.38 $18.45 $18.45 7,446
2023-04-06 $17.43 $17.62 $17.12 $17.62 $17.62 4,808
2023-04-05 $18.21 $18.21 $17.23 $17.37 $17.37 11,308
2023-04-04 $18.26 $18.39 $18.10 $18.14 $18.14 7,489
2023-04-03 $18.60 $18.80 $18.14 $18.14 $18.14 12,444
2023-03-31 $18.18 $18.75 $18.18 $18.62 $18.62 15,572
2023-03-30 $17.42 $18.16 $17.42 $18.05 $18.05 10,109
2023-03-29 $17.27 $17.64 $16.82 $17.32 $17.32 17,127
2023-03-28 $16.87 $17.14 $16.67 $16.90 $16.90 11,324
2023-03-27 $16.73 $17.50 $16.58 $16.84 $16.84 36,352
2023-03-24 $16.46 $16.56 $16.25 $16.55 $16.55 10,080
2023-03-23 $16.87 $17.10 $16.30 $16.48 $16.48 25,597
2023-03-22 $16.57 $17.04 $16.51 $16.71 $16.71 27,878
2023-03-21 $16.71 $16.71 $16.46 $16.46 $16.46 10,122
2023-03-20 $16.58 $16.82 $16.31 $16.48 $16.48 15,437
2023-03-17 $16.35 $16.58 $16.24 $16.54 $16.54 14,162
2023-03-16 $16.63 $16.73 $16.16 $16.36 $16.36 49,129
2023-03-15 $16.66 $16.99 $16.33 $16.80 $16.80 31,293
2023-03-14 $17.49 $17.72 $17.00 $17.23 $17.23 33,696
2023-03-13 $17.34 $17.39 $17.03 $17.07 $17.07 31,160
2023-03-10 $17.74 $17.90 $17.30 $17.50 $17.50 37,970
2023-03-09 $17.71 $17.99 $17.68 $17.79 $17.79 14,797
2023-03-08 $17.96 $17.96 $17.36 $17.46 $17.46 12,997
2023-03-07 $18.10 $18.18 $17.49 $17.88 $17.88 13,896
2023-03-06 $18.78 $18.93 $18.02 $18.22 $18.22 15,893
2023-03-03 $18.19 $18.75 $18.11 $18.63 $18.63 14,032
2023-03-02 $17.86 $18.22 $17.82 $18.11 $18.11 16,371
2023-03-01 $18.07 $18.37 $17.96 $18.15 $18.15 20,114
2023-02-28 $17.48 $18.11 $17.21 $18.01 $18.01 17,907
2023-02-27 $17.42 $17.77 $17.35 $17.51 $17.51 15,981
2023-02-24 $17.71 $17.71 $17.25 $17.45 $17.39 11,025
2023-02-23 $18.30 $18.30 $17.84 $17.84 $17.78 16,834
2023-02-22 $18.39 $18.39 $17.89 $18.29 $18.22 19,317
2023-02-21 $19.00 $19.24 $18.16 $18.26 $18.20 17,632
2023-02-17 $19.50 $19.50 $18.98 $19.11 $19.04 24,703
2023-02-16 $18.90 $19.43 $18.61 $19.31 $19.24 56,291
2023-02-15 $18.47 $19.42 $18.47 $19.14 $19.07 35,061
2023-02-14 $18.92 $19.33 $18.78 $18.78 $18.71 24,076
2023-02-13 $19.64 $19.64 $19.11 $19.11 $19.04 5,324
2023-02-10 $19.49 $19.83 $19.21 $19.60 $19.53 10,118
2023-02-09 $20.42 $20.42 $19.34 $19.46 $19.39 10,648
2023-02-08 $20.25 $20.25 $19.73 $20.15 $20.08 8,652
2023-02-07 $20.00 $20.50 $19.56 $20.43 $20.36 18,485
2023-02-06 $21.46 $21.46 $20.31 $20.43 $20.36 12,446
2023-02-03 $22.34 $22.34 $21.47 $21.76 $21.69 11,065
2023-02-02 $21.16 $22.16 $21.16 $21.98 $21.90 10,738
2023-02-01 $20.77 $21.90 $20.60 $21.32 $21.24 23,591
2023-01-31 $20.48 $21.39 $20.48 $20.76 $20.68 10,457
2023-01-30 $20.64 $21.50 $20.60 $20.60 $20.53 8,861
2023-01-27 $20.70 $20.91 $19.95 $20.73 $20.66 44,005
2023-01-26 $20.33 $20.73 $20.22 $20.59 $20.52 6,575
2023-01-25 $20.04 $20.17 $19.64 $20.01 $19.94 11,058
2023-01-24 $19.38 $20.63 $19.30 $20.33 $20.26 20,212
2023-01-23 $18.85 $19.70 $18.85 $19.68 $19.61 10,298
2023-01-20 $18.57 $19.10 $18.57 $18.88 $18.88 2,874
2023-01-19 $18.89 $18.89 $18.05 $18.60 $18.60 33,968
2023-01-18 $19.16 $19.22 $18.40 $18.86 $18.86 8,717
2023-01-17 $18.29 $19.02 $18.05 $19.00 $19.00 14,453
2023-01-13 $17.88 $18.39 $17.88 $18.26 $18.26 2,128
2023-01-12 $18.49 $18.65 $18.30 $18.34 $18.34 3,904
2023-01-11 $17.89 $18.60 $17.89 $18.39 $18.39 8,911
2023-01-10 $17.75 $18.28 $17.73 $18.22 $18.22 17,487
2023-01-09 $18.03 $18.64 $17.82 $17.90 $17.90 13,585
2023-01-06 $17.92 $17.99 $17.65 $17.76 $17.76 8,850
2023-01-05 $17.74 $17.90 $17.60 $17.82 $17.82 10,822
2023-01-04 $16.99 $18.05 $16.92 $18.05 $18.05 19,911
2023-01-03 $16.90 $17.06 $16.67 $16.80 $16.80 16,481
2022-12-30 $16.78 $17.00 $16.70 $16.96 $16.96 10,624
2022-12-29 $16.41 $16.94 $16.37 $16.88 $16.88 12,712
2022-12-28 $16.46 $17.19 $16.18 $16.32 $16.32 62,104
2022-12-27 $17.00 $17.11 $16.59 $16.70 $16.70 30,928
2022-12-23 $16.09 $16.93 $16.09 $16.92 $16.92 57,117
2022-12-22 $15.59 $16.27 $15.29 $16.19 $16.19 123,718
2022-12-21 $16.22 $16.24 $15.63 $15.86 $15.86 97,593
2022-12-20 $16.52 $16.75 $16.00 $16.18 $16.18 87,263
2022-12-19 $17.00 $17.08 $16.55 $16.93 $16.93 96,968
2022-12-16 $17.17 $17.17 $16.36 $17.01 $17.01 82,443
2022-12-15 $17.74 $17.79 $17.35 $17.49 $17.49 59,308
2022-12-14 $18.19 $18.22 $17.74 $18.09 $18.09 52,128
2022-12-13 $18.72 $18.72 $17.97 $18.39 $18.39 27,990
2022-12-12 $17.70 $18.31 $17.32 $18.17 $18.17 30,426
2022-12-09 $17.86 $17.95 $17.58 $17.70 $17.70 23,733
2022-12-08 $17.34 $18.18 $17.04 $18.18 $18.18 17,435
2022-12-07 $17.63 $17.63 $17.13 $17.44 $17.44 10,673
2022-12-06 $18.18 $18.18 $17.66 $17.66 $17.66 12,464
2022-12-05 $18.47 $18.47 $18.00 $18.43 $18.43 39,334
2022-12-02 $18.83 $18.90 $18.40 $18.72 $18.72 16,618
2022-12-01 $18.90 $19.32 $18.65 $18.78 $18.78 23,792
2022-11-30 $18.47 $19.22 $18.47 $18.96 $18.96 111,038
2022-11-29 $18.62 $18.66 $18.29 $18.66 $18.66 6,029
2022-11-28 $19.14 $19.52 $18.47 $18.48 $18.42 15,000
2022-11-25 $20.05 $20.20 $19.63 $19.66 $19.66 6,051
2022-11-23 $20.24 $20.29 $20.04 $20.23 $20.23 7,900
2022-11-22 $20.12 $20.55 $19.93 $20.53 $20.53 9,128
2022-11-21 $19.95 $20.12 $19.59 $20.02 $20.02 8,193
2022-11-18 $20.60 $20.60 $19.75 $20.06 $20.06 7,079
2022-11-17 $20.15 $20.54 $20.09 $20.29 $20.29 14,700
2022-11-16 $20.67 $20.74 $20.20 $20.72 $20.72 12,054
2022-11-15 $22.53 $22.53 $20.88 $20.99 $20.99 18,668
2022-11-14 $22.56 $22.73 $22.20 $22.24 $22.24 10,354
2022-11-11 $21.48 $23.11 $21.48 $22.89 $22.89 105,353
2022-11-10 $20.35 $21.57 $20.35 $21.31 $21.31 68,031
2022-11-09 $20.55 $20.71 $19.29 $19.29 $19.29 24,352
2022-11-08 $20.30 $20.94 $20.04 $20.65 $20.65 53,104
2022-11-07 $19.98 $20.14 $19.57 $20.02 $20.02 15,813
2022-11-04 $21.48 $21.48 $19.78 $20.77 $20.77 27,962
2022-11-03 $21.07 $21.38 $20.82 $20.82 $20.82 7,433
2022-11-02 $22.29 $22.56 $21.46 $21.46 $21.46 8,895
2022-11-01 $22.64 $22.64 $20.93 $22.29 $22.29 36,043
2022-10-31 $22.59 $22.97 $22.04 $22.64 $22.64 17,518
2022-10-28 $21.99 $22.80 $21.71 $22.79 $22.79 10,909
2022-10-27 $21.03 $21.87 $20.83 $21.85 $21.85 7,389
2022-10-26 $21.00 $21.83 $20.84 $21.17 $21.17 11,091
2022-10-25 $19.49 $20.89 $19.49 $20.78 $20.78 3,845
2022-10-24 $19.90 $19.90 $19.35 $19.54 $19.54 10,614
2022-10-21 $19.68 $20.25 $19.21 $20.25 $20.25 7,770
2022-10-20 $19.72 $19.90 $19.38 $19.55 $19.55 5,983
2022-10-19 $19.40 $19.58 $18.64 $19.49 $19.49 22,403
2022-10-18 $19.44 $19.92 $19.20 $19.40 $19.40 30,441
2022-10-17 $19.27 $19.71 $18.76 $18.97 $18.97 45,062
2022-10-14 $20.27 $20.27 $18.60 $18.66 $18.66 19,798
2022-10-13 $19.80 $20.31 $19.01 $20.24 $20.24 19,262
2022-10-12 $19.51 $20.00 $19.25 $20.00 $20.00 26,428
2022-10-11 $19.06 $19.21 $18.55 $18.65 $18.65 4,710
2022-10-10 $19.37 $19.65 $19.04 $19.65 $19.65 1,090
2022-10-07 $19.58 $19.74 $19.20 $19.36 $19.36 11,728
2022-10-06 $20.07 $20.07 $19.50 $20.00 $20.00 3,604
2022-10-05 $21.41 $21.41 $20.46 $20.71 $20.71 7,432
2022-10-04 $21.10 $21.89 $21.10 $21.59 $21.59 4,966
2022-10-03 $19.87 $20.81 $19.87 $20.78 $20.78 9,584
2022-09-30 $19.06 $19.72 $18.79 $19.46 $19.46 21,111
2022-09-29 $19.54 $19.54 $18.75 $18.91 $18.91 9,421
2022-09-28 $19.13 $19.80 $18.93 $19.78 $19.78 11,320
2022-09-27 $19.47 $19.53 $18.89 $19.00 $19.00 7,239
2022-09-26 $19.74 $20.34 $18.96 $19.06 $19.06 13,637
2022-09-23 $19.98 $20.30 $19.54 $19.91 $19.91 4,630
2022-09-22 $20.46 $20.58 $20.21 $20.46 $20.46 5,249
2022-09-21 $20.81 $20.91 $20.45 $20.65 $20.65 20,345
2022-09-20 $21.58 $21.58 $20.63 $20.83 $20.83 14,812
2022-09-19 $21.07 $21.97 $21.01 $21.97 $21.97 15,933
2022-09-16 $22.71 $22.88 $21.14 $21.39 $21.39 13,801
2022-09-15 $23.38 $23.75 $22.89 $23.21 $23.21 18,636
2022-09-14 $24.10 $24.29 $23.50 $23.57 $23.57 3,349
2022-09-13 $24.01 $24.44 $23.79 $23.82 $23.82 6,885
2022-09-12 $24.11 $24.71 $23.79 $24.59 $24.59 24,709
2022-09-09 $23.47 $24.02 $23.34 $23.81 $23.81 32,832
2022-09-08 $21.94 $23.24 $21.94 $23.24 $23.24 9,359
2022-09-07 $21.47 $22.26 $21.28 $22.15 $22.15 18,034
2022-09-06 $21.66 $21.97 $20.90 $21.36 $21.36 7,001
2022-09-02 $21.80 $22.01 $21.32 $21.93 $21.93 8,458
2022-09-01 $21.35 $21.87 $20.25 $21.61 $21.61 17,215
2022-08-31 $21.32 $21.80 $21.21 $21.69 $21.69 12,302
2022-08-30 $21.50 $21.91 $21.25 $21.25 $21.25 4,352
2022-08-29 $21.80 $22.43 $21.80 $21.97 $21.91 9,854
2022-08-26 $22.73 $22.73 $21.97 $22.06 $22.00 9,922
2022-08-25 $23.15 $23.28 $22.35 $22.35 $22.28 6,410
2022-08-24 $23.49 $23.73 $22.96 $23.18 $23.11 3,050
2022-08-23 $23.40 $23.99 $23.25 $23.80 $23.73 7,554
2022-08-22 $23.43 $23.47 $22.64 $23.03 $22.96 13,220
2022-08-19 $23.76 $23.82 $23.42 $23.42 $23.35 1,958
2022-08-18 $24.97 $24.97 $23.99 $24.11 $24.04 17,322
2022-08-17 $25.76 $26.16 $25.02 $25.02 $24.95 6,671
2022-08-16 $25.84 $26.50 $25.62 $26.19 $26.11 20,415
2022-08-15 $25.41 $25.79 $25.37 $25.66 $25.58 5,619
2022-08-12 $24.87 $25.78 $24.76 $25.59 $25.51 11,685
2022-08-11 $25.79 $25.79 $24.78 $25.06 $24.99 5,616
2022-08-10 $25.93 $26.15 $25.50 $25.56 $25.49 14,694
2022-08-09 $25.08 $25.82 $25.08 $25.62 $25.54 24,718
2022-08-08 $24.70 $26.45 $24.34 $24.34 $24.27 42,093
2022-08-05 $24.00 $24.48 $22.16 $24.34 $24.27 26,074
2022-08-04 $21.27 $22.78 $21.27 $22.73 $22.66 20,257
2022-08-03 $20.51 $21.91 $20.51 $21.82 $21.76 10,329
2022-08-02 $19.86 $20.69 $19.86 $20.42 $20.36 21,962
2022-08-01 $19.51 $20.10 $19.50 $20.10 $20.04 7,822
2022-07-29 $20.11 $20.41 $19.51 $19.65 $19.59 24,797
2022-07-28 $19.69 $20.39 $19.68 $20.20 $20.14 9,214
2022-07-27 $19.68 $19.79 $19.33 $19.75 $19.69 9,931
2022-07-26 $20.15 $20.34 $19.52 $19.73 $19.67 12,892
2022-07-25 $20.01 $20.42 $20.00 $20.17 $20.11 5,091
2022-07-22 $20.01 $20.54 $19.80 $19.98 $19.92 29,005
2022-07-21 $19.91 $20.22 $19.90 $19.99 $19.93 15,220
2022-07-20 $19.91 $20.55 $19.91 $20.02 $19.96 21,855
2022-07-19 $19.58 $20.03 $19.58 $20.02 $19.96 7,445
2022-07-18 $19.26 $19.71 $19.16 $19.22 $19.16 17,213
2022-07-15 $18.98 $19.23 $18.69 $19.17 $19.11 53,973
2022-07-14 $19.00 $19.00 $18.48 $18.58 $18.53 15,636
2022-07-13 $20.26 $20.26 $19.12 $19.35 $19.29 24,342
2022-07-12 $19.30 $19.76 $19.28 $19.50 $19.44 47,454
2022-07-11 $20.00 $20.02 $19.11 $19.36 $19.30 14,989
2022-07-08 $19.86 $20.20 $19.86 $20.08 $20.02 2,966
2022-07-07 $19.90 $20.58 $19.87 $20.11 $20.05 18,352
2022-07-06 $20.55 $20.55 $19.81 $20.06 $20.00 7,610
2022-07-05 $21.17 $21.17 $20.00 $20.29 $20.23 68,626
2022-07-01 $21.00 $21.32 $21.00 $21.23 $21.17 5,401
2022-06-30 $21.90 $22.06 $21.00 $21.19 $21.13 93,957
2022-06-29 $22.45 $22.47 $21.92 $22.17 $22.10 6,748
2022-06-28 $22.64 $22.94 $22.06 $22.11 $22.05 15,250
2022-06-27 $23.42 $23.42 $21.89 $22.35 $22.28 15,478
2022-06-24 $23.65 $24.17 $22.91 $23.09 $23.02 17,371
2022-06-23 $23.44 $23.72 $22.88 $23.32 $23.25 95,059
2022-06-22 $23.62 $23.62 $21.90 $23.02 $22.95 23,500
2022-06-21 $22.70 $23.61 $22.70 $23.61 $23.54 31,080
2022-06-17 $21.18 $22.58 $21.18 $22.33 $22.26 33,291
2022-06-16 $22.30 $22.45 $21.34 $21.39 $21.33 14,711
2022-06-15 $22.06 $23.40 $22.06 $23.20 $23.13 18,244
2022-06-14 $22.26 $22.32 $21.86 $21.93 $21.87 15,440
2022-06-13 $22.22 $22.56 $21.72 $21.73 $21.67 42,128
2022-06-10 $23.14 $23.16 $22.67 $23.06 $22.99 21,687
2022-06-09 $23.40 $23.80 $23.03 $23.68 $23.61 21,539
2022-06-08 $23.64 $24.14 $23.33 $23.43 $23.36 67,203
2022-06-07 $24.10 $24.65 $23.73 $23.88 $23.81 70,100
2022-06-06 $23.46 $24.94 $23.12 $24.55 $24.48 44,259
2022-06-03 $23.91 $23.91 $22.79 $23.12 $23.05 48,774
2022-06-02 $23.17 $23.98 $23.17 $23.94 $23.87 39,215
2022-06-01 $25.66 $25.66 $22.67 $23.41 $23.34 35,893
2022-05-31 $24.14 $24.14 $23.16 $23.54 $23.47 66,638
2022-05-27 $23.88 $24.64 $23.77 $24.42 $24.35 36,706
2022-05-26 $22.85 $23.99 $22.68 $23.68 $23.55 37,576
2022-05-25 $22.42 $22.86 $22.13 $22.78 $22.66 25,996
2022-05-24 $22.48 $22.48 $21.38 $22.31 $22.19 40,456
2022-05-23 $21.71 $22.97 $21.71 $22.97 $22.84 23,706
2022-05-20 $22.17 $22.57 $20.26 $21.29 $21.17 122,246
2022-05-19 $22.39 $22.43 $21.37 $21.85 $21.73 52,206
2022-05-18 $23.33 $23.67 $21.99 $22.14 $22.02 34,769
2022-05-17 $23.67 $23.90 $23.23 $23.50 $23.37 36,166
2022-05-16 $23.54 $23.73 $22.94 $23.26 $23.13 29,416
2022-05-13 $22.89 $23.59 $22.89 $23.38 $23.25 46,668
2022-05-12 $23.05 $23.59 $22.37 $22.69 $22.57 28,517
2022-05-11 $23.01 $23.89 $22.99 $23.48 $23.35 37,556
2022-05-10 $24.23 $24.23 $22.28 $22.94 $22.81 67,136
2022-05-09 $23.24 $23.24 $22.60 $22.92 $22.79 75,137
2022-05-06 $23.16 $23.87 $22.58 $23.18 $23.05 22,956
2022-05-05 $24.00 $24.00 $21.70 $23.21 $23.08 66,433
2022-05-04 $23.80 $24.14 $23.48 $23.93 $23.80 29,576
2022-05-03 $24.22 $24.41 $23.28 $23.43 $23.30 29,423
2022-05-02 $24.04 $24.45 $23.79 $24.17 $24.04 39,546
2022-04-29 $25.29 $25.29 $23.81 $23.81 $23.68 27,247
2022-04-28 $24.85 $25.42 $24.74 $25.14 $25.00 31,880
2022-04-27 $25.08 $25.60 $24.81 $24.81 $24.67 56,312
2022-04-26 $25.79 $25.79 $24.72 $25.17 $25.03 34,880
2022-04-25 $25.50 $25.74 $24.76 $25.67 $25.53 98,143
2022-04-22 $27.61 $27.72 $25.51 $25.51 $25.37 92,328
2022-04-21 $28.75 $28.84 $27.57 $27.57 $27.42 55,134
2022-04-20 $29.10 $29.10 $28.58 $28.79 $28.63 20,403
2022-04-19 $28.47 $29.17 $28.47 $28.82 $28.66 24,248
2022-04-18 $28.65 $28.87 $28.25 $28.39 $28.23 16,573
2022-04-14 $28.78 $29.25 $28.38 $28.55 $28.39 26,284
2022-04-13 $28.37 $28.79 $28.37 $28.63 $28.47 5,640
2022-04-12 $27.91 $28.76 $27.91 $28.35 $28.19 44,572
2022-04-11 $27.69 $28.30 $27.41 $27.94 $27.79 15,639
2022-04-08 $27.56 $27.95 $27.55 $27.78 $27.63 25,562
2022-04-07 $27.72 $27.92 $27.39 $27.78 $27.63 32,013
2022-04-06 $28.55 $28.55 $27.56 $27.75 $27.60 38,371
2022-04-05 $29.99 $29.99 $28.63 $28.65 $28.49 24,481
2022-04-04 $29.68 $29.98 $29.68 $29.85 $29.69 9,957
2022-04-01 $31.24 $31.27 $29.24 $29.72 $29.56 13,794
2022-03-31 $30.79 $31.46 $30.54 $30.72 $30.55 31,895
2022-03-30 $30.00 $31.00 $29.97 $30.82 $30.65 90,893
2022-03-29 $30.96 $31.43 $29.57 $29.77 $29.61 46,128
2022-03-28 $31.11 $31.50 $30.44 $30.55 $30.38 25,915
2022-03-25 $29.34 $31.02 $29.34 $30.68 $30.51 28,298
2022-03-24 $29.39 $30.15 $29.27 $29.64 $29.48 31,488
2022-03-23 $27.68 $29.27 $27.68 $29.05 $28.89 57,381
2022-03-22 $27.76 $28.15 $27.51 $27.81 $27.66 49,448
2022-03-21 $28.31 $29.80 $27.15 $27.24 $27.09 38,217
2022-03-18 $26.78 $28.61 $26.78 $28.31 $28.15 74,405
2022-03-17 $25.65 $27.01 $25.65 $26.97 $26.82 31,683
2022-03-16 $26.59 $26.88 $25.38 $25.90 $25.76 68,194
2022-03-15 $27.69 $27.69 $25.93 $26.47 $26.32 93,829
2022-03-14 $41.07 $41.16 $39.16 $39.65 $16.33 72,508
2022-03-11 $40.80 $40.98 $40.62 $40.88 $16.84 22,961
2022-03-10 $39.80 $40.73 $39.73 $40.73 $16.78 15,374
2022-03-09 $39.36 $40.21 $39.25 $39.98 $16.47 63,931
2022-03-08 $39.71 $39.78 $38.50 $38.88 $16.01 59,256
2022-03-07 $41.93 $42.42 $39.60 $39.67 $16.34 61,449
2022-03-04 $42.42 $43.08 $41.95 $42.12 $17.35 34,153
2022-03-03 $43.87 $43.87 $42.14 $42.71 $17.59 161,011
2022-03-02 $44.00 $44.48 $43.59 $43.85 $18.06 31,287
2022-03-01 $42.60 $43.66 $42.60 $43.53 $17.93 133,247
2022-02-28 $40.58 $43.17 $40.58 $42.98 $17.70 39,832
2022-02-25 $40.18 $41.44 $39.73 $41.39 $17.05 38,784
2022-02-24 $40.14 $41.22 $39.45 $39.73 $16.34 83,565
2022-02-23 $43.14 $43.14 $40.61 $40.61 $16.70 39,784
2022-02-22 $42.88 $43.07 $41.54 $42.03 $17.28 18,339
2022-02-18 $42.98 $43.44 $42.87 $43.06 $17.71 24,830
2022-02-17 $43.26 $43.67 $42.92 $43.17 $17.75 21,065
2022-02-16 $44.43 $44.60 $43.72 $43.72 $17.98 25,460
2022-02-15 $45.40 $45.40 $44.35 $45.00 $18.51 22,864
2022-02-14 $45.85 $45.85 $44.26 $44.78 $18.42 30,480
2022-02-11 $46.40 $46.40 $45.26 $45.76 $18.82 19,752
2022-02-10 $46.55 $47.31 $46.46 $46.46 $19.11 7,755
2022-02-09 $47.90 $48.04 $46.92 $47.11 $19.37 22,287
2022-02-08 $47.00 $47.75 $46.65 $47.60 $19.58 15,871
2022-02-07 $46.65 $46.95 $46.43 $46.93 $19.30 71,656
2022-02-04 $46.39 $46.49 $45.92 $46.40 $19.08 17,714
2022-02-03 $45.40 $46.79 $45.40 $46.05 $18.94 38,437
2022-02-02 $44.67 $45.97 $44.67 $45.67 $18.78 38,089
2022-02-01 $44.05 $44.49 $43.75 $44.29 $18.21 29,862
2022-01-31 $43.23 $44.30 $43.23 $43.89 $18.05 42,061
2022-01-28 $42.81 $43.32 $42.50 $43.20 $17.77 33,489
2022-01-27 $43.92 $44.13 $42.65 $42.73 $17.57 22,905
2022-01-26 $43.93 $44.17 $43.36 $43.69 $17.97 32,699
2022-01-25 $43.15 $43.96 $42.27 $43.36 $17.83 53,451
2022-01-24 $42.56 $43.46 $41.27 $43.16 $17.75 38,557
2022-01-21 $44.00 $44.00 $42.65 $43.29 $17.80 47,062
2022-01-20 $44.20 $45.06 $44.20 $44.41 $18.26 22,891
2022-01-19 $45.12 $45.20 $44.00 $44.51 $18.30 14,869
2022-01-18 $45.59 $45.88 $44.50 $45.21 $18.59 36,198
2022-01-14 $46.45 $46.55 $45.77 $45.98 $18.91 23,746
2022-01-13 $46.62 $46.85 $46.26 $46.83 $19.26 22,647
2022-01-12 $46.92 $46.92 $46.15 $46.56 $19.15 19,177
2022-01-11 $45.03 $47.00 $45.03 $46.78 $19.24 17,559
2022-01-10 $45.59 $45.59 $44.22 $44.79 $18.42 50,694
2022-01-07 $46.14 $46.14 $45.56 $45.93 $18.89 16,335
2022-01-06 $47.05 $47.45 $45.77 $45.77 $18.82 19,254
2022-01-05 $47.98 $47.98 $46.93 $47.10 $19.37 17,332
2022-01-04 $46.24 $47.87 $46.21 $47.75 $19.64 20,160
2022-01-03 $46.00 $46.82 $46.00 $46.02 $18.93 20,097
2021-12-31 $45.82 $46.16 $45.67 $46.05 $18.94 11,706
2021-12-30 $46.16 $46.32 $45.82 $45.82 $18.84 13,128
2021-12-29 $46.14 $46.27 $45.62 $45.96 $18.90 22,022
2021-12-28 $47.00 $47.00 $45.63 $46.10 $18.96 13,486
2021-12-27 $46.07 $46.07 $45.61 $45.95 $18.90 17,830
2021-12-23 $45.73 $46.00 $45.41 $45.66 $18.78 20,652
2021-12-22 $45.00 $45.83 $45.00 $45.57 $18.74 17,769
2021-12-21 $44.77 $45.67 $44.73 $45.15 $18.57 26,378
2021-12-20 $44.79 $44.92 $43.79 $44.19 $18.17 27,399
2021-12-17 $45.93 $46.12 $45.20 $45.20 $18.59 36,027
2021-12-16 $46.77 $46.77 $45.82 $46.25 $19.02 11,346
2021-12-15 $45.95 $46.90 $45.42 $46.29 $19.04 11,235
2021-12-14 $45.41 $45.99 $44.73 $45.70 $18.79 25,733
2021-12-13 $46.84 $46.84 $45.28 $45.88 $18.87 26,175
2021-12-10 $47.12 $47.72 $46.57 $46.90 $19.29 44,336
2021-12-09 $45.73 $47.03 $45.73 $47.03 $19.34 13,498
2021-12-08 $46.16 $46.60 $45.70 $46.18 $18.99 15,806
2021-12-07 $46.92 $46.92 $46.06 $46.29 $19.04 71,047
2021-12-06 $45.07 $46.74 $45.07 $45.94 $18.89 26,238
2021-12-03 $46.04 $46.54 $44.88 $44.90 $18.46 32,120
2021-12-02 $44.33 $45.98 $44.11 $45.97 $18.90 26,361
2021-12-01 $45.99 $46.00 $44.06 $44.28 $18.21 223,685
2021-11-30 $46.35 $46.48 $44.06 $45.11 $18.55 27,356
2021-11-29 $47.50 $47.50 $46.54 $46.69 $19.20 29,785
2021-11-26 $48.20 $48.20 $46.65 $47.31 $19.43 60,681
2021-11-24 $47.50 $47.50 $47.10 $47.46 $19.49 16,055
2021-11-23 $47.69 $47.91 $47.21 $47.75 $19.61 13,703
2021-11-22 $46.55 $48.32 $46.55 $47.91 $19.68 80,015
2021-11-19 $48.07 $48.07 $45.90 $46.32 $19.02 45,688
2021-11-18 $48.63 $49.00 $47.66 $48.28 $19.83 41,095
2021-11-17 $50.26 $50.26 $48.29 $48.82 $20.05 32,115
2021-11-16 $50.66 $50.94 $49.97 $50.36 $20.68 22,690
2021-11-15 $51.05 $51.11 $49.70 $50.58 $20.77 38,350
2021-11-12 $50.18 $51.98 $50.18 $51.24 $21.04 29,439
2021-11-11 $50.07 $50.45 $49.92 $50.12 $20.58 13,754
2021-11-10 $49.27 $50.01 $49.27 $50.01 $20.54 24,748
2021-11-09 $49.48 $49.81 $49.00 $49.59 $20.37 20,925
2021-11-08 $49.37 $50.22 $48.95 $49.52 $20.34 42,616
2021-11-05 $48.61 $49.23 $48.61 $48.94 $20.10 52,051
2021-11-04 $49.47 $49.47 $48.54 $48.60 $19.96 35,179
2021-11-03 $48.17 $49.17 $48.17 $49.17 $20.19 7,664
2021-11-02 $48.50 $48.50 $47.73 $48.27 $19.82 17,108
2021-11-01 $48.60 $48.75 $48.03 $48.58 $19.95 26,382
2021-10-29 $48.23 $48.59 $48.09 $48.59 $19.96 13,191
2021-10-28 $48.35 $48.82 $47.54 $48.11 $19.76 22,024
2021-10-27 $48.41 $48.72 $47.89 $48.35 $19.86 37,859
2021-10-26 $48.65 $48.80 $48.12 $48.45 $19.90 16,869
2021-10-25 $48.60 $48.71 $47.97 $48.30 $19.84 25,211
2021-10-22 $47.58 $49.43 $47.58 $48.59 $19.96 46,441
2021-10-21 $48.24 $48.54 $47.61 $47.79 $19.63 36,292
2021-10-20 $47.91 $48.25 $47.77 $48.05 $19.73 28,966
2021-10-19 $47.63 $48.20 $47.21 $48.12 $19.76 36,044
2021-10-18 $47.67 $48.00 $46.92 $47.96 $19.70 22,014
2021-10-15 $47.42 $48.13 $47.39 $48.13 $19.77 11,839
2021-10-14 $46.80 $47.76 $46.78 $47.31 $19.43 29,601
2021-10-13 $46.50 $46.82 $46.20 $46.82 $19.23 17,504
2021-10-12 $47.24 $47.42 $46.29 $46.48 $19.09 22,833
2021-10-11 $45.95 $46.83 $45.95 $46.74 $19.20 10,897
2021-10-08 $45.99 $46.83 $45.99 $46.83 $19.23 20,191
2021-10-07 $45.49 $46.21 $45.07 $45.99 $18.89 22,507
2021-10-06 $45.20 $45.50 $45.11 $45.25 $18.58 18,165
2021-10-05 $45.72 $46.18 $45.40 $45.98 $18.88 20,276
2021-10-04 $46.00 $46.58 $45.47 $45.68 $18.76 20,611
2021-10-01 $46.12 $46.34 $45.69 $46.12 $18.94 55,320
2021-09-30 $45.17 $46.39 $45.17 $45.89 $18.85 59,304
2021-09-29 $44.83 $45.36 $44.83 $45.24 $18.58 29,365
2021-09-28 $46.37 $46.37 $44.35 $45.31 $18.61 31,043
2021-09-27 $47.46 $47.46 $45.75 $46.16 $18.96 68,688
2021-09-24 $45.82 $46.34 $45.23 $46.34 $19.03 70,014
2021-09-23 $44.75 $46.00 $44.74 $45.77 $18.80 56,829
2021-09-22 $42.89 $44.74 $42.89 $44.32 $18.20 173,505
2021-09-21 $41.49 $43.01 $41.49 $42.71 $17.54 113,420
2021-09-20 $41.28 $42.64 $40.39 $41.38 $16.99 79,991
2021-09-17 $42.79 $42.89 $41.51 $41.87 $17.20 89,749
2021-09-16 $42.44 $42.56 $42.14 $42.35 $17.39 31,096
2021-09-15 $42.15 $42.37 $41.84 $42.24 $17.35 44,860
2021-09-14 $42.43 $42.96 $42.20 $42.25 $17.35 26,667
2021-09-13 $42.55 $42.86 $42.22 $42.46 $17.44 45,992
2021-09-10 $42.91 $42.94 $42.26 $42.46 $17.44 42,032
2021-09-09 $42.96 $43.55 $42.50 $42.63 $17.51 25,392
2021-09-08 $42.43 $43.22 $42.34 $43.11 $17.70 51,155
2021-09-07 $42.28 $42.82 $42.04 $42.64 $17.51 39,941
2021-09-03 $43.01 $43.36 $42.28 $42.38 $17.41 37,623
2021-09-02 $42.49 $43.30 $42.43 $43.19 $17.74 48,573
2021-09-01 $42.70 $42.87 $42.14 $42.18 $17.32 12,368
2021-08-31 $42.19 $42.95 $42.12 $42.64 $17.51 50,843
2021-08-30 $42.93 $43.13 $42.17 $42.39 $17.41 42,930
2021-08-27 $43.12 $43.72 $42.96 $42.96 $17.62 24,480
2021-08-26 $43.94 $43.94 $42.91 $43.05 $17.65 40,880
2021-08-25 $43.12 $44.03 $42.87 $43.66 $17.90 104,223
2021-08-24 $42.23 $43.27 $42.16 $43.20 $17.72 68,570
2021-08-23 $41.27 $42.08 $41.17 $41.91 $17.19 66,121
2021-08-20 $38.86 $40.72 $38.76 $40.72 $16.70 67,809
2021-08-19 $39.91 $39.91 $38.70 $38.94 $15.97 64,305
2021-08-18 $40.47 $40.47 $39.76 $39.87 $16.35 47,216
2021-08-17 $40.40 $40.53 $40.03 $40.42 $16.58 60,072
2021-08-16 $41.00 $41.23 $40.39 $40.74 $16.71 86,578
2021-08-13 $41.70 $41.70 $41.09 $41.16 $16.88 29,669
2021-08-12 $41.90 $41.90 $40.64 $41.37 $16.97 38,992
2021-08-11 $41.87 $42.13 $41.37 $41.70 $17.10 93,511
2021-08-10 $42.73 $42.73 $41.56 $41.87 $17.17 59,908
2021-08-09 $42.54 $43.01 $41.88 $42.41 $17.39 73,302
2021-08-06 $44.14 $44.14 $42.26 $42.99 $17.63 68,707
2021-08-05 $43.02 $44.05 $42.98 $43.65 $17.90 64,228
2021-08-04 $44.36 $44.36 $42.84 $42.99 $17.63 58,305
2021-08-03 $44.19 $44.27 $43.45 $44.12 $18.09 76,079
2021-08-02 $43.81 $44.87 $43.81 $44.36 $18.19 5,754
2021-07-30 $44.91 $44.91 $43.07 $43.94 $18.02 89,498
2021-07-29 $45.67 $45.67 $43.83 $45.01 $18.46 47,455
2021-07-28 $45.45 $46.31 $45.42 $45.92 $18.83 22,876
2021-07-27 $46.04 $46.29 $45.45 $45.59 $18.70 31,323
2021-07-26 $46.42 $47.22 $45.72 $46.38 $19.02 35,351
2021-07-23 $46.73 $46.90 $46.45 $46.72 $19.16 17,658
2021-07-22 $47.24 $47.24 $46.25 $46.75 $19.17 18,327
2021-07-21 $45.98 $48.31 $45.98 $47.04 $19.29 99,074
2021-07-20 $44.20 $46.03 $43.70 $46.03 $18.88 48,540
2021-07-19 $45.23 $45.23 $43.09 $43.59 $17.88 63,854
2021-07-16 $45.76 $46.00 $45.12 $45.67 $18.73 28,324
2021-07-15 $46.08 $46.40 $45.51 $45.51 $18.66 42,549
2021-07-14 $47.26 $47.62 $46.26 $46.45 $19.05 28,358
2021-07-13 $47.85 $47.85 $46.80 $46.87 $19.22 15,265
2021-07-12 $48.36 $48.63 $48.01 $48.27 $19.79 38,470
2021-07-09 $47.18 $48.26 $46.95 $48.06 $19.71 49,322
2021-07-08 $47.27 $47.27 $45.96 $46.68 $19.14 75,285
2021-07-07 $49.00 $49.00 $47.11 $48.12 $19.73 86,151
2021-07-06 $47.04 $49.07 $47.04 $48.57 $19.92 209,535
2021-07-02 $47.00 $47.00 $46.05 $46.07 $18.89 31,417
2021-07-01 $46.20 $47.00 $45.97 $47.00 $19.27 7,830
2021-06-30 $46.50 $46.88 $45.88 $46.24 $18.96 70,291
2021-06-29 $47.14 $47.23 $45.87 $46.94 $19.25 48,074
2021-06-28 $47.19 $47.36 $45.96 $46.77 $19.18 39,555
2021-06-25 $45.64 $47.16 $45.64 $46.79 $19.19 37,664
2021-06-24 $45.20 $45.85 $45.20 $45.85 $18.80 126,964
2021-06-23 $44.45 $45.24 $43.91 $44.48 $18.24 19,959
2021-06-22 $42.82 $44.85 $42.50 $44.47 $18.24 85,410
2021-06-21 $42.50 $43.21 $42.49 $42.75 $17.53 20,010
2021-06-18 $43.50 $43.65 $42.17 $42.17 $17.29 45,285
2021-06-17 $44.20 $45.00 $43.45 $43.68 $17.91 30,062
2021-06-16 $44.86 $45.21 $44.41 $44.50 $18.25 17,195
2021-06-15 $44.29 $45.50 $44.29 $45.40 $18.62 86,103
2021-06-14 $45.03 $45.55 $44.36 $44.48 $18.24 28,660
2021-06-11 $43.94 $45.33 $43.94 $45.27 $18.56 42,049
2021-06-10 $43.75 $44.30 $43.42 $43.62 $17.89 25,086
2021-06-09 $43.83 $43.83 $43.20 $43.51 $17.84 22,657
2021-06-08 $44.50 $44.55 $43.43 $43.69 $17.92 42,394
2021-06-07 $44.41 $45.02 $44.21 $44.33 $18.18 25,699
2021-06-04 $44.91 $44.91 $44.06 $44.49 $18.24 62,318
2021-06-03 $45.00 $45.00 $44.21 $44.68 $18.32 22,229
2021-06-02 $45.56 $45.62 $45.16 $45.30 $18.58 25,482
2021-06-01 $46.18 $46.62 $45.39 $45.48 $18.65 35,034
2021-05-28 $45.76 $46.39 $45.50 $45.59 $18.70 35,585
2021-05-27 $46.40 $46.74 $45.70 $45.70 $18.74 44,560
2021-05-26 $45.66 $46.40 $45.40 $46.23 $18.93 36,790
2021-05-25 $47.21 $47.21 $45.61 $46.06 $18.86 38,511
2021-05-24 $47.13 $47.13 $46.63 $46.97 $19.24 6,292
2021-05-21 $46.96 $47.74 $46.64 $46.65 $19.10 103,691
2021-05-20 $46.92 $46.94 $46.51 $46.54 $19.06 39,731
2021-05-19 $46.53 $47.30 $46.47 $46.79 $19.16 38,871
2021-05-18 $46.04 $47.41 $46.00 $47.26 $19.35 61,502
2021-05-17 $46.60 $46.89 $45.86 $46.17 $18.91 53,154
2021-05-14 $46.16 $46.66 $45.81 $46.41 $19.01 42,097
2021-05-13 $45.27 $45.93 $45.08 $45.53 $18.65 40,291
2021-05-12 $45.55 $45.81 $44.19 $45.67 $18.70 85,615
2021-05-11 $46.00 $46.97 $45.78 $45.78 $18.75 68,702
2021-05-10 $47.72 $48.23 $46.90 $47.36 $19.40 104,495
2021-05-07 $46.86 $49.11 $46.82 $48.42 $19.83 59,495
2021-05-06 $47.25 $47.75 $46.50 $46.81 $19.17 123,294
2021-05-05 $44.47 $47.94 $44.47 $46.79 $19.16 161,060
2021-05-04 $43.41 $44.12 $43.13 $43.90 $17.98 25,619
2021-05-03 $43.86 $44.08 $43.18 $43.54 $17.83 43,684
2021-04-30 $44.02 $44.02 $43.62 $43.70 $17.90 12,645
2021-04-29 $43.08 $44.16 $43.04 $44.00 $18.02 48,735
2021-04-28 $43.47 $43.68 $42.92 $42.92 $17.58 18,426
2021-04-27 $42.44 $43.69 $42.33 $43.21 $17.70 43,510
2021-04-26 $40.00 $42.33 $40.00 $42.33 $17.34 92,144
2021-04-23 $40.35 $40.35 $39.36 $39.75 $16.28 193,395
2021-04-22 $39.94 $40.44 $39.66 $40.00 $16.38 36,090
2021-04-21 $39.35 $40.25 $38.85 $39.98 $16.37 145,818
2021-04-20 $40.16 $40.41 $39.54 $39.71 $16.26 29,328
2021-04-19 $40.58 $40.59 $40.00 $40.29 $16.50 78,513
2021-04-16 $40.74 $40.74 $40.17 $40.69 $16.66 64,887
2021-04-15 $40.12 $40.97 $40.01 $40.97 $16.78 86,692
2021-04-14 $40.64 $41.01 $40.04 $40.18 $16.45 17,719
2021-04-13 $41.42 $41.68 $39.98 $40.67 $16.66 89,787
2021-04-12 $41.44 $42.33 $41.20 $41.20 $16.87 73,302
2021-04-09 $41.02 $41.73 $41.02 $41.53 $17.01 22,478
2021-04-08 $40.93 $41.46 $40.92 $40.92 $16.76 104,899
2021-04-07 $40.99 $41.42 $40.69 $41.28 $16.91 86,610
2021-04-06 $40.60 $40.80 $40.44 $40.57 $16.61 25,228
2021-04-05 $41.38 $41.50 $40.27 $40.45 $16.57 105,893
2021-04-01 $40.33 $41.30 $40.07 $40.87 $16.74 26,692
2021-03-31 $39.82 $40.85 $39.82 $40.17 $16.45 38,268
2021-03-30 $39.53 $39.88 $39.19 $39.48 $16.17 29,502
2021-03-29 $40.49 $40.50 $39.41 $39.97 $16.37 48,764
2021-03-26 $40.43 $41.00 $40.13 $40.30 $16.50 69,610
2021-03-25 $40.13 $40.77 $39.64 $40.53 $16.60 54,533
2021-03-24 $40.47 $40.64 $40.09 $40.47 $16.57 25,042
2021-03-23 $39.50 $40.16 $39.42 $39.88 $16.33 31,835
2021-03-22 $40.07 $40.07 $39.77 $39.81 $16.30 32,009
2021-03-19 $39.87 $40.42 $39.45 $40.01 $16.39 27,971
2021-03-18 $39.80 $40.14 $39.63 $40.09 $16.42 22,956
2021-03-17 $38.80 $40.38 $38.78 $40.11 $16.43 502,024
2021-03-16 $38.66 $39.64 $38.54 $38.81 $15.89 19,607
2021-03-15 $40.05 $40.53 $38.50 $38.81 $15.89 106,331
2021-03-12 $40.51 $40.74 $39.79 $40.18 $16.45 30,142
2021-03-11 $41.00 $41.17 $40.47 $40.78 $16.70 71,943
2021-03-10 $41.57 $41.57 $40.43 $40.93 $16.76 66,662
2021-03-09 $40.28 $41.35 $39.85 $40.35 $16.52 42,114
2021-03-08 $39.96 $41.04 $39.96 $40.16 $16.45 29,596
2021-03-05 $39.99 $40.70 $39.60 $40.10 $16.42 45,333
2021-03-04 $41.45 $41.70 $39.74 $40.10 $16.42 62,055
2021-03-03 $42.75 $42.99 $41.77 $41.86 $17.14 53,012
2021-03-02 $41.97 $42.94 $41.96 $42.54 $17.42 27,708
2021-03-01 $41.74 $42.85 $41.47 $42.21 $17.29 92,823
2021-02-26 $42.87 $42.87 $40.78 $41.00 $16.79 46,977
2021-02-25 $43.86 $44.34 $42.09 $42.36 $17.35 41,955
2021-02-24 $42.76 $43.78 $42.38 $43.68 $17.86 26,298
2021-02-23 $42.12 $42.97 $42.04 $42.96 $17.57 38,912
2021-02-22 $42.46 $42.92 $42.42 $42.63 $17.43 17,646
2021-02-19 $42.96 $43.27 $42.45 $42.86 $17.53 62,217
2021-02-18 $42.79 $43.25 $42.68 $42.94 $17.56 20,875
2021-02-17 $42.52 $43.19 $41.94 $43.07 $17.61 50,068
2021-02-16 $43.02 $43.40 $42.57 $42.99 $17.58 21,396
2021-02-12 $42.27 $42.77 $41.48 $42.60 $17.42 110,484
2021-02-11 $40.33 $42.51 $40.33 $42.20 $17.26 140,523
2021-02-10 $39.41 $40.01 $38.53 $40.00 $16.36 117,023
2021-02-09 $39.78 $39.78 $38.67 $38.97 $15.94 37,898
2021-02-08 $37.86 $40.00 $37.86 $39.63 $16.21 70,120
2021-02-05 $38.67 $38.87 $37.85 $38.21 $15.62 71,107
2021-02-04 $37.68 $38.31 $36.81 $37.32 $15.26 71,146
2021-02-03 $37.45 $37.79 $36.91 $37.13 $15.18 29,466
2021-02-02 $37.16 $38.10 $36.80 $37.65 $15.40 37,932
2021-02-01 $36.53 $37.31 $35.79 $37.07 $15.16 35,083
2021-01-29 $36.35 $36.68 $35.91 $36.14 $14.78 36,744
2021-01-28 $37.07 $37.23 $36.32 $36.44 $14.90 42,950
2021-01-27 $35.74 $37.46 $35.39 $36.40 $14.88 368,487
2021-01-26 $36.80 $36.80 $35.74 $36.04 $14.74 66,078
2021-01-25 $37.70 $38.21 $36.84 $36.84 $15.06 40,723
2021-01-22 $37.57 $38.07 $37.57 $38.03 $15.55 18,513
2021-01-21 $38.79 $38.79 $37.21 $37.73 $15.43 58,032
2021-01-20 $38.62 $38.65 $38.35 $38.59 $15.78 23,224
2021-01-19 $38.16 $38.45 $37.88 $38.19 $15.62 27,672
2021-01-15 $38.47 $38.47 $37.71 $37.97 $15.53 33,977
2021-01-14 $38.10 $38.75 $37.97 $38.34 $15.68 14,125
2021-01-13 $37.92 $38.28 $37.64 $38.14 $15.59 24,905
2021-01-12 $37.81 $38.37 $37.69 $38.37 $15.69 23,280
2021-01-11 $37.65 $38.07 $37.64 $37.68 $15.41 31,229
2021-01-08 $38.72 $38.72 $37.91 $38.29 $15.66 34,332
2021-01-07 $38.27 $38.70 $38.03 $38.17 $15.61 33,016
2021-01-06 $38.62 $38.90 $38.00 $38.28 $15.65 50,380
2021-01-05 $37.99 $38.85 $37.99 $38.64 $15.80 27,066
2021-01-04 $37.84 $38.39 $37.69 $37.89 $15.49 38,804
2020-12-31 $37.89 $38.25 $37.53 $37.53 $15.35 56,057
2020-12-30 $38.02 $38.36 $37.95 $38.12 $15.59 50,532
2020-12-29 $37.75 $38.18 $37.22 $38.05 $15.56 82,696
2020-12-28 $38.41 $38.41 $37.52 $37.52 $15.34 17,004
2020-12-24 $37.04 $38.05 $37.03 $37.97 $15.53 23,084
2020-12-23 $36.86 $37.45 $36.76 $37.10 $15.17 41,008
2020-12-22 $37.28 $37.28 $36.35 $36.54 $14.94 35,232
2020-12-21 $36.53 $37.72 $36.44 $37.60 $15.38 34,638
2020-12-18 $38.34 $38.34 $37.07 $37.20 $15.21 45,533
2020-12-17 $37.96 $38.56 $37.96 $38.35 $15.68 21,555
2020-12-16 $38.12 $38.30 $37.81 $38.23 $15.63 40,902
2020-12-15 $37.39 $38.84 $37.39 $38.34 $15.68 57,701
2020-12-14 $37.84 $38.00 $36.95 $37.46 $15.32 71,969
2020-12-11 $37.68 $38.38 $36.68 $37.23 $15.22 94,837
2020-12-10 $37.62 $38.86 $37.62 $38.08 $15.57 50,752
2020-12-09 $39.71 $39.82 $38.15 $38.18 $15.61 55,960
2020-12-08 $39.73 $40.00 $39.40 $39.69 $16.23 87,460
2020-12-07 $39.00 $40.00 $38.85 $39.96 $16.34 61,176
2020-12-04 $37.62 $39.77 $37.62 $39.15 $16.01 72,684
2020-12-03 $37.49 $38.25 $37.49 $37.79 $15.45 93,294
2020-12-02 $36.24 $37.20 $36.24 $37.09 $15.17 76,668
2020-12-01 $35.69 $36.61 $35.45 $36.43 $14.90 93,492
2020-11-30 $35.85 $35.95 $35.00 $35.78 $14.63 69,185
2020-11-27 $35.82 $36.25 $35.28 $35.85 $14.66 46,294
2020-11-25 $35.84 $36.01 $34.87 $34.96 $14.27 43,312
2020-11-24 $35.37 $36.36 $35.16 $35.79 $14.61 123,103
2020-11-23 $34.48 $35.55 $34.48 $35.05 $14.31 107,649
2020-11-20 $34.07 $34.72 $34.01 $34.66 $14.15 16,951
2020-11-19 $34.88 $34.89 $34.31 $34.79 $14.20 25,982
2020-11-18 $35.00 $35.49 $34.73 $34.73 $14.18 50,059
2020-11-17 $35.29 $35.35 $34.47 $34.94 $14.26 122,014
2020-11-16 $34.12 $35.69 $34.12 $35.41 $14.45 52,111
2020-11-13 $33.18 $33.77 $32.50 $33.75 $13.78 36,401
2020-11-12 $35.04 $35.33 $32.59 $33.18 $13.54 124,146
2020-11-11 $34.50 $35.42 $34.34 $35.03 $14.30 56,499
2020-11-10 $33.39 $34.40 $33.36 $34.39 $14.04 43,527
2020-11-09 $32.85 $33.84 $32.61 $33.55 $13.70 94,327
2020-11-06 $31.11 $31.95 $31.11 $31.44 $12.83 41,614
2020-11-05 $30.28 $31.60 $30.28 $31.12 $12.70 65,310
2020-11-04 $30.84 $31.32 $29.75 $29.97 $12.23 103,933
2020-11-03 $31.37 $32.23 $30.46 $30.51 $12.45 78,982
2020-11-02 $29.56 $31.49 $29.56 $30.69 $12.53 69,205
2020-10-30 $30.32 $30.32 $29.05 $29.09 $11.87 79,639
2020-10-29 $30.03 $30.77 $29.80 $30.28 $12.36 56,634
2020-10-28 $30.00 $31.24 $29.92 $29.95 $12.23 65,090
2020-10-27 $31.93 $32.18 $30.18 $30.41 $12.41 97,215
2020-10-26 $31.80 $32.63 $31.76 $32.05 $13.08 35,401
2020-10-23 $32.82 $32.98 $32.08 $32.19 $13.14 40,789
2020-10-22 $32.38 $33.26 $32.30 $32.87 $13.42 46,316
2020-10-21 $32.00 $32.69 $31.86 $32.69 $13.34 50,440
2020-10-20 $32.33 $32.47 $31.71 $32.04 $13.08 36,529
2020-10-19 $32.60 $32.72 $32.01 $32.03 $13.08 29,681
2020-10-16 $32.16 $32.88 $32.00 $32.73 $13.36 19,836
2020-10-15 $31.88 $32.28 $31.74 $32.28 $13.18 29,616
2020-10-14 $31.93 $32.16 $31.86 $32.09 $13.10 68,446
2020-10-13 $32.25 $32.25 $31.86 $32.02 $13.07 52,698
2020-10-12 $33.18 $33.18 $32.50 $32.63 $13.32 18,663
2020-10-09 $33.68 $33.68 $32.02 $32.75 $13.37 93,354
2020-10-08 $31.90 $33.81 $31.90 $33.64 $13.73 52,186
2020-10-07 $30.64 $32.40 $30.64 $32.12 $13.11 97,766
2020-10-06 $31.10 $31.14 $30.26 $30.69 $12.53 128,505
2020-10-05 $31.22 $31.45 $30.94 $31.17 $12.72 178,697
2020-10-02 $30.98 $31.39 $30.85 $31.15 $12.72 87,163
2020-10-01 $30.47 $31.90 $30.29 $31.53 $12.87 171,805
2020-09-30 $30.08 $31.20 $30.08 $30.13 $12.30 312,468
2020-09-29 $31.36 $31.51 $29.87 $30.46 $12.43 123,221
2020-09-28 $31.48 $31.62 $31.03 $31.26 $12.76 103,080
2020-09-25 $29.74 $31.51 $29.74 $31.00 $12.65 174,174
2020-09-24 $28.60 $30.87 $28.24 $29.99 $12.24 158,766
2020-09-23 $29.76 $30.16 $28.65 $28.95 $11.82 100,685
2020-09-22 $28.51 $31.12 $28.51 $29.42 $12.01 90,674
2020-09-21 $29.19 $29.26 $28.33 $28.67 $11.70 91,567
2020-09-18 $30.61 $31.99 $29.53 $30.00 $12.25 95,648
2020-09-17 $29.00 $30.00 $28.74 $29.85 $12.19 145,434
2020-09-16 $30.01 $30.18 $29.47 $29.60 $12.08 83,239
2020-09-15 $30.02 $30.18 $29.58 $29.87 $12.19 65,131
2020-09-14 $30.47 $30.47 $29.72 $29.76 $12.15 55,069
2020-09-11 $30.66 $31.13 $30.09 $30.27 $12.36 57,590
2020-09-10 $29.87 $31.84 $29.28 $30.74 $12.55 120,341
2020-09-09 $29.85 $29.91 $29.48 $29.69 $12.12 50,075
2020-09-08 $30.66 $30.66 $29.42 $29.50 $12.04 44,555
2020-09-04 $31.02 $31.63 $30.39 $30.96 $12.64 93,854
2020-09-03 $30.88 $31.30 $30.03 $31.08 $12.69 83,183
2020-09-02 $31.36 $31.69 $31.00 $31.01 $12.66 113,744
2020-09-01 $31.35 $31.85 $31.01 $31.45 $12.84 76,198
2020-08-31 $31.84 $32.02 $30.77 $31.32 $12.79 78,038
2020-08-28 $32.70 $33.03 $31.61 $31.84 $13.00 54,707
2020-08-27 $32.77 $33.61 $32.65 $32.73 $13.33 50,457
2020-08-26 $32.98 $33.30 $32.53 $32.78 $13.35 42,848
2020-08-25 $33.35 $33.44 $32.90 $33.09 $13.48 58,252
2020-08-24 $34.41 $34.58 $32.92 $33.06 $13.47 50,764
2020-08-21 $33.74 $34.23 $33.65 $34.13 $13.90 38,787
2020-08-20 $33.49 $33.88 $33.40 $33.70 $13.73 53,594
2020-08-19 $33.07 $34.05 $32.84 $33.47 $13.64 42,950
2020-08-18 $33.20 $33.24 $32.32 $32.88 $13.40 28,498
2020-08-17 $32.00 $33.66 $32.00 $33.14 $13.50 40,822
2020-08-14 $31.85 $32.55 $31.72 $32.24 $13.13 31,591
2020-08-13 $32.56 $32.77 $31.99 $31.99 $13.03 51,449
2020-08-12 $32.92 $33.60 $32.10 $32.25 $13.14 131,204
2020-08-11 $33.13 $33.22 $31.86 $32.76 $13.35 98,971
2020-08-10 $29.25 $32.53 $29.25 $32.26 $13.14 133,945
2020-08-07 $27.86 $29.33 $27.86 $29.01 $11.82 59,447
2020-08-06 $26.76 $28.42 $25.68 $28.04 $11.42 166,628
2020-08-05 $26.75 $27.14 $26.49 $26.52 $10.80 82,908
2020-08-04 $26.79 $27.13 $25.89 $26.39 $10.75 74,063
2020-08-03 $26.82 $26.95 $26.44 $26.72 $10.89 13,387
2020-07-31 $27.70 $27.70 $26.50 $26.58 $10.83 62,948
2020-07-30 $27.45 $27.68 $26.68 $27.55 $11.22 50,138
2020-07-29 $28.30 $28.79 $27.82 $28.05 $11.43 45,553
2020-07-28 $28.07 $28.61 $27.30 $28.53 $11.62 80,616
2020-07-27 $29.49 $29.49 $27.77 $28.45 $11.59 61,354
2020-07-24 $29.56 $29.90 $29.42 $29.48 $12.01 46,707
2020-07-23 $29.84 $30.04 $29.39 $29.64 $12.08 24,876
2020-07-22 $29.15 $29.76 $29.14 $29.64 $12.08 56,614
2020-07-21 $29.48 $30.53 $29.27 $29.43 $11.99 48,025
2020-07-20 $30.00 $30.28 $29.23 $29.48 $12.01 50,703
2020-07-17 $30.14 $30.37 $29.86 $30.11 $12.27 63,921
2020-07-16 $30.20 $30.55 $29.60 $30.36 $12.37 75,886
2020-07-15 $29.77 $30.53 $29.51 $30.08 $12.25 118,863
2020-07-14 $29.75 $30.27 $29.17 $29.26 $11.92 45,686
2020-07-13 $30.77 $31.02 $30.02 $30.02 $12.23 56,810
2020-07-10 $30.56 $30.71 $30.37 $30.47 $12.41 17,115
2020-07-09 $31.29 $31.39 $30.16 $30.16 $12.29 56,916
2020-07-08 $31.31 $31.98 $30.78 $31.35 $12.77 70,545
2020-07-07 $32.53 $32.54 $31.10 $31.12 $12.68 71,870
2020-07-06 $31.87 $33.10 $31.75 $32.97 $13.43 79,093
2020-07-02 $30.94 $31.45 $30.46 $30.75 $12.53 28,082
2020-07-01 $31.07 $31.24 $30.23 $30.50 $12.43 13,295
2020-06-30 $30.84 $31.00 $30.40 $30.85 $12.57 42,001
2020-06-29 $30.24 $30.74 $29.64 $30.61 $12.47 46,115
2020-06-26 $31.38 $31.38 $29.93 $30.20 $12.30 48,820
2020-06-25 $31.48 $32.42 $31.24 $31.51 $12.84 44,604
2020-06-24 $32.37 $32.71 $31.15 $32.00 $13.04 180,669
2020-06-23 $33.52 $34.04 $32.59 $33.12 $13.49 119,355
2020-06-22 $33.27 $33.64 $32.78 $33.33 $13.58 66,080
2020-06-19 $33.93 $34.17 $33.23 $33.49 $13.64 72,011
2020-06-18 $33.61 $34.11 $32.72 $33.43 $13.62 60,734
2020-06-17 $33.71 $34.74 $33.43 $33.53 $13.66 103,194
2020-06-16 $34.75 $34.91 $33.72 $33.94 $13.83 79,124
2020-06-15 $32.75 $34.40 $31.99 $34.22 $13.94 75,304
2020-06-12 $32.87 $33.56 $32.00 $33.56 $13.67 82,804
2020-06-11 $32.50 $32.50 $30.78 $31.86 $12.98 119,126
2020-06-10 $35.01 $35.01 $33.60 $34.03 $13.86 69,024
2020-06-09 $35.87 $35.87 $35.00 $35.26 $14.37 91,755
2020-06-08 $34.92 $36.36 $33.77 $35.89 $14.62 116,598
2020-06-05 $35.36 $36.70 $34.43 $34.43 $14.03 127,759
2020-06-04 $34.21 $34.58 $33.20 $34.27 $13.96 58,141
2020-06-03 $33.16 $34.10 $32.85 $34.09 $13.89 70,018
2020-06-02 $31.61 $33.09 $31.13 $33.03 $13.46 92,871
2020-06-01 $30.42 $31.82 $30.42 $31.66 $12.90 85,798
2020-05-29 $29.41 $31.64 $29.33 $30.78 $12.54 128,548
2020-05-28 $31.14 $31.39 $29.14 $29.45 $12.00 126,401
2020-05-27 $31.15 $31.16 $29.58 $30.76 $12.51 77,207
2020-05-26 $29.42 $31.22 $29.42 $30.72 $12.49 65,305
2020-05-22 $28.94 $29.21 $28.10 $28.88 $11.74 36,529
2020-05-21 $29.37 $29.42 $28.26 $28.99 $11.79 54,984
2020-05-20 $28.69 $29.89 $28.69 $29.47 $11.98 148,151
2020-05-19 $28.02 $29.18 $27.50 $27.50 $11.18 83,850
2020-05-18 $28.59 $29.28 $27.31 $27.31 $11.10 32,096
2020-05-15 $26.29 $28.03 $26.02 $27.46 $11.16 79,346
2020-05-14 $25.97 $27.07 $24.82 $26.74 $10.87 131,076
2020-05-13 $27.83 $27.87 $25.89 $26.05 $10.59 129,234
2020-05-12 $27.31 $28.55 $27.31 $28.12 $11.43 97,099
2020-05-11 $28.09 $28.09 $27.03 $27.30 $11.10 110,160
2020-05-08 $29.03 $29.35 $28.35 $28.36 $11.53 56,233
2020-05-07 $28.53 $29.62 $28.53 $28.58 $11.62 75,031
2020-05-06 $29.54 $29.56 $27.76 $28.54 $11.60 115,424
2020-05-05 $30.24 $31.28 $29.60 $29.77 $12.10 84,620
2020-05-04 $30.02 $30.25 $29.09 $30.16 $12.26 62,405
2020-05-01 $30.92 $30.92 $29.80 $30.49 $12.40 67,787
2020-04-30 $32.78 $32.84 $31.18 $31.70 $12.89 121,917
2020-04-29 $31.66 $33.66 $31.59 $33.28 $13.53 66,249
2020-04-28 $31.39 $31.88 $30.15 $30.85 $12.54 51,976
2020-04-27 $29.09 $30.62 $29.09 $30.18 $12.27 109,769
2020-04-24 $29.09 $29.09 $28.00 $28.74 $11.68 44,273
2020-04-23 $27.92 $28.85 $27.92 $28.61 $11.63 81,167
2020-04-22 $28.67 $28.67 $27.20 $27.64 $11.24 248,182
2020-04-21 $27.47 $28.05 $27.36 $27.87 $11.33 119,812
2020-04-20 $27.97 $28.41 $27.05 $28.19 $11.46 183,485
2020-04-17 $28.68 $29.43 $27.70 $28.16 $11.45 103,322
2020-04-16 $28.19 $28.66 $27.60 $27.65 $11.24 120,676
2020-04-15 $29.63 $29.63 $27.71 $28.30 $11.50 132,870
2020-04-14 $28.28 $30.00 $28.24 $29.92 $12.16 127,756
2020-04-13 $26.22 $27.82 $25.50 $27.82 $11.31 68,483
2020-04-09 $27.71 $28.36 $26.03 $26.43 $10.74 187,913
2020-04-08 $26.77 $28.58 $26.39 $27.06 $11.00 104,450
2020-04-07 $26.66 $27.84 $25.91 $26.38 $10.72 90,611
2020-04-06 $23.57 $26.54 $23.53 $25.22 $10.25 90,297
2020-04-03 $24.26 $24.55 $22.22 $22.63 $9.20 65,025
2020-04-02 $24.15 $25.81 $23.82 $24.17 $9.83 100,424
2020-04-01 $24.66 $24.80 $23.76 $24.48 $9.95 110,967
2020-03-31 $25.05 $26.21 $24.46 $25.43 $10.34 109,030
2020-03-30 $24.83 $25.19 $23.42 $25.04 $10.18 92,787
2020-03-27 $24.91 $25.83 $24.16 $25.05 $10.18 182,681
2020-03-26 $24.96 $27.24 $24.61 $25.76 $10.47 277,520
2020-03-25 $21.38 $26.88 $21.31 $24.93 $10.14 220,244
2020-03-24 $19.58 $21.55 $19.50 $21.09 $8.57 152,219
2020-03-23 $19.44 $20.83 $18.83 $19.08 $7.76 274,867
2020-03-20 $21.39 $23.26 $19.48 $19.93 $8.10 746,410
2020-03-19 $21.14 $21.46 $18.60 $20.74 $8.43 415,894
2020-03-18 $23.29 $23.84 $20.74 $21.31 $8.66 176,383
2020-03-17 $24.96 $26.01 $23.56 $24.91 $10.13 222,052
2020-03-16 $27.89 $27.89 $24.62 $24.78 $10.07 199,296
2020-03-13 $26.75 $29.49 $26.69 $28.89 $11.75 231,639
2020-03-12 $30.53 $31.89 $25.60 $25.75 $10.47 255,015
2020-03-11 $33.71 $33.90 $32.65 $32.89 $13.37 182,022
2020-03-10 $32.80 $34.34 $32.45 $34.22 $13.91 106,193
2020-03-09 $37.41 $37.41 $31.86 $31.91 $12.97 198,695
2020-03-06 $38.49 $38.63 $37.67 $38.40 $15.61 84,615
2020-03-05 $39.92 $40.00 $38.70 $38.99 $15.85 42,711
2020-03-04 $41.14 $41.14 $39.87 $40.68 $16.54 70,289
2020-03-03 $40.75 $41.02 $39.55 $40.33 $16.40 64,233
2020-03-02 $39.10 $40.87 $37.98 $40.49 $16.46 255,015
2020-02-28 $39.60 $39.90 $37.79 $38.66 $15.72 142,450
2020-02-27 $41.85 $42.44 $40.07 $40.37 $16.41 74,312
2020-02-26 $42.89 $43.40 $42.20 $42.32 $17.18 68,736
2020-02-25 $44.36 $44.36 $42.22 $42.88 $17.41 106,427
2020-02-24 $44.99 $45.00 $43.68 $43.93 $17.83 88,090
2020-02-21 $46.27 $46.27 $45.41 $45.99 $18.67 38,668
2020-02-20 $46.70 $46.88 $45.73 $46.12 $18.72 73,225
2020-02-19 $46.10 $46.73 $45.87 $46.73 $18.97 85,026
2020-02-18 $45.49 $46.03 $45.33 $45.95 $18.65 67,266
2020-02-14 $44.77 $45.81 $44.43 $45.70 $18.55 52,927
2020-02-13 $44.00 $44.63 $44.00 $44.54 $18.08 28,321
2020-02-12 $44.61 $44.61 $44.11 $44.30 $17.98 60,372
2020-02-11 $44.29 $44.51 $44.19 $44.37 $18.01 62,955
2020-02-10 $43.80 $44.26 $43.80 $44.04 $17.88 51,109
2020-02-07 $44.55 $45.00 $43.73 $43.97 $17.85 53,683
2020-02-06 $43.92 $44.96 $43.25 $44.55 $18.08 182,983
2020-02-05 $42.76 $43.54 $42.72 $43.08 $17.49 47,366
2020-02-04 $42.55 $43.01 $42.29 $42.76 $17.36 56,779
2020-02-03 $42.22 $42.59 $42.07 $42.11 $17.09 33,694
2020-01-31 $42.15 $42.21 $42.03 $42.05 $17.07 32,132
2020-01-30 $42.22 $42.34 $41.79 $42.34 $17.19 29,553
2020-01-29 $43.07 $43.44 $42.31 $42.39 $17.21 55,953
2020-01-28 $42.77 $43.46 $42.61 $42.86 $17.40 76,091
2020-01-27 $42.76 $42.76 $42.04 $42.46 $17.24 86,209
2020-01-24 $43.33 $43.49 $42.90 $43.12 $17.50 50,382
2020-01-23 $43.30 $43.38 $42.91 $43.28 $17.57 50,186
2020-01-22 $43.64 $43.82 $43.17 $43.38 $17.61 48,337
2020-01-21 $43.31 $44.06 $43.31 $43.48 $17.65 122,241
2020-01-17 $41.86 $42.75 $41.62 $42.69 $17.33 81,037
2020-01-16 $41.45 $42.02 $41.42 $41.85 $16.99 38,222
2020-01-15 $40.90 $41.31 $40.63 $41.29 $16.76 75,920
2020-01-14 $41.13 $41.42 $40.76 $40.93 $16.61 52,662
2020-01-13 $40.90 $41.71 $40.87 $41.17 $16.71 135,478
2020-01-10 $40.57 $41.28 $40.57 $40.89 $16.60 42,764
2020-01-09 $40.88 $40.88 $40.42 $40.70 $16.52 63,424
2020-01-08 $41.20 $41.25 $40.65 $40.69 $16.52 47,074
2020-01-07 $41.24 $41.25 $40.98 $41.15 $16.70 38,388
2020-01-06 $41.80 $41.80 $41.20 $41.33 $16.78 51,208
2020-01-03 $42.04 $42.32 $41.80 $42.10 $17.09 72,636
2020-01-02 $41.70 $42.49 $41.54 $42.12 $17.10 97,205
2019-12-31 $41.69 $42.07 $41.28 $41.28 $16.76 23,697
2019-12-30 $42.36 $42.36 $41.56 $41.60 $16.89 64,923
2019-12-27 $42.64 $42.72 $42.09 $42.24 $17.15 120,626
2019-12-26 $42.22 $42.53 $42.21 $42.53 $17.26 24,487
2019-12-24 $42.56 $42.56 $42.01 $42.19 $17.13 23,217
2019-12-23 $41.52 $42.37 $41.42 $42.37 $17.20 137,461
2019-12-20 $41.34 $41.57 $41.22 $41.52 $16.85 112,932
2019-12-19 $41.45 $41.63 $41.30 $41.53 $16.86 50,838
2019-12-18 $40.82 $41.64 $40.44 $41.63 $16.90 44,790
2019-12-17 $41.29 $41.74 $40.58 $40.88 $16.59 60,620
2019-12-16 $41.00 $41.38 $40.92 $41.34 $16.78 56,873
2019-12-13 $40.19 $40.76 $39.88 $40.64 $16.50 41,131
2019-12-12 $40.55 $41.26 $40.05 $40.35 $16.38 77,654
2019-12-11 $40.76 $41.03 $40.49 $40.68 $16.51 38,485
2019-12-10 $41.68 $41.75 $40.52 $40.90 $16.60 60,504
2019-12-09 $41.52 $41.75 $41.35 $41.51 $16.85 46,185
2019-12-06 $42.36 $42.36 $41.14 $41.58 $16.88 90,961
2019-12-05 $41.85 $42.21 $41.73 $42.21 $17.13 79,361
2019-12-04 $41.62 $41.88 $41.56 $41.79 $16.96 74,384
2019-12-03 $41.38 $41.73 $41.01 $41.45 $16.83 71,407
2019-12-02 $41.94 $41.94 $41.52 $41.56 $16.87 62,456
2019-11-29 $41.48 $41.70 $41.38 $41.41 $16.81 65,964
2019-11-27 $41.76 $41.91 $41.42 $41.80 $16.97 34,066
2019-11-26 $41.72 $41.87 $41.61 $41.66 $16.89 44,121
2019-11-25 $41.53 $41.77 $41.31 $41.66 $16.89 74,749
2019-11-22 $42.00 $42.00 $41.54 $41.60 $16.86 52,522
2019-11-21 $41.59 $41.96 $41.46 $41.94 $17.00 68,352
2019-11-20 $41.26 $41.99 $41.20 $41.43 $16.79 93,470
2019-11-19 $41.79 $41.80 $41.31 $41.43 $16.79 49,175
2019-11-18 $41.09 $41.98 $40.78 $41.73 $16.91 127,389
2019-11-15 $40.79 $41.50 $40.63 $41.28 $16.73 190,048
2019-11-14 $40.30 $40.58 $40.30 $40.51 $16.42 83,927
2019-11-13 $39.99 $40.35 $39.99 $40.26 $16.32 40,842
2019-11-12 $40.43 $40.59 $40.24 $40.31 $16.34 110,493
2019-11-11 $40.03 $40.47 $40.03 $40.39 $16.37 89,602
2019-11-08 $40.55 $40.60 $40.12 $40.28 $16.33 53,152
2019-11-07 $39.59 $40.80 $39.59 $40.60 $16.46 82,152
2019-11-06 $39.40 $40.03 $39.40 $39.68 $16.08 71,542
2019-11-05 $40.00 $40.00 $39.53 $39.72 $16.10 131,335
2019-11-04 $39.40 $40.00 $39.38 $39.91 $16.18 143,664
2019-11-01 $39.25 $39.90 $39.23 $39.23 $15.90 59,261
2019-10-31 $39.73 $39.73 $38.93 $39.21 $15.89 78,629
2019-10-30 $39.72 $39.99 $39.59 $39.79 $16.13 57,201
2019-10-29 $39.66 $40.00 $39.39 $39.99 $16.21 154,492
2019-10-28 $39.39 $39.92 $39.39 $39.92 $16.18 89,249
2019-10-25 $39.25 $39.70 $39.00 $39.49 $16.01 58,073
2019-10-24 $39.34 $39.56 $39.19 $39.34 $15.94 71,054
2019-10-23 $39.66 $39.80 $39.30 $39.55 $16.03 88,488
2019-10-22 $39.48 $39.80 $39.45 $39.66 $16.07 106,589
2019-10-21 $39.55 $39.70 $39.45 $39.67 $16.08 49,817
2019-10-18 $39.43 $39.50 $39.23 $39.40 $15.97 109,962
2019-10-17 $38.85 $39.50 $38.85 $39.44 $15.99 213,130
2019-10-16 $38.91 $39.00 $38.70 $38.72 $15.69 89,937
2019-10-15 $38.60 $39.03 $38.60 $38.82 $15.73 42,959
2019-10-14 $38.85 $39.00 $38.54 $38.90 $15.77 24,610
2019-10-11 $38.67 $39.30 $38.67 $38.79 $15.72 77,207
2019-10-10 $38.12 $38.74 $38.12 $38.43 $15.58 58,189
2019-10-09 $38.37 $38.62 $38.36 $38.49 $15.60 23,270
2019-10-08 $38.58 $38.73 $38.07 $38.37 $15.55 42,732
2019-10-07 $38.13 $38.83 $38.01 $38.71 $15.69 27,117
2019-10-04 $38.80 $38.80 $37.82 $38.13 $15.45 117,576
2019-10-03 $38.28 $38.56 $37.69 $38.41 $15.57 78,733
2019-10-02 $38.87 $39.04 $37.79 $38.29 $15.52 108,195
2019-10-01 $39.29 $39.35 $39.10 $39.10 $15.85 97,633
2019-09-30 $39.15 $39.30 $38.97 $39.29 $15.92 68,451
2019-09-27 $38.13 $39.25 $38.13 $38.94 $15.78 157,290
2019-09-26 $38.33 $38.75 $38.16 $38.26 $15.51 68,995
2019-09-25 $37.84 $38.50 $37.84 $38.34 $15.54 107,743
2019-09-24 $38.28 $38.28 $37.05 $37.05 $15.02 69,335
2019-09-23 $37.86 $38.40 $37.63 $37.99 $15.40 105,239
2019-09-20 $37.41 $38.09 $37.25 $38.06 $15.43 42,952
2019-09-19 $37.82 $37.88 $37.25 $37.25 $15.10 38,053
2019-09-18 $37.81 $37.81 $37.37 $37.68 $15.27 46,924
2019-09-17 $37.49 $37.92 $37.37 $37.79 $15.32 29,635
2019-09-16 $37.63 $37.63 $37.38 $37.44 $15.17 47,062
2019-09-13 $38.07 $38.34 $37.47 $37.53 $15.21 67,155
2019-09-12 $37.64 $38.40 $37.57 $37.94 $15.38 52,845
2019-09-11 $37.86 $37.86 $37.58 $37.71 $15.28 134,114
2019-09-10 $37.70 $38.20 $37.64 $37.91 $15.37 131,822
2019-09-09 $37.98 $38.24 $37.65 $37.89 $15.36 68,881
2019-09-06 $36.35 $38.24 $36.35 $37.59 $15.24 175,210
2019-09-05 $35.00 $36.31 $34.98 $36.31 $14.72 88,858
2019-09-04 $32.09 $35.41 $32.09 $34.85 $14.12 152,618
2019-09-03 $31.94 $32.14 $31.21 $32.14 $13.03 125,380
2019-08-30 $32.71 $32.89 $31.27 $31.94 $12.95 131,407
2019-08-29 $32.26 $33.16 $31.99 $32.59 $13.21 308,392
2019-08-28 $32.26 $32.39 $31.74 $31.92 $12.91 199,835
2019-08-27 $32.58 $32.61 $31.97 $32.11 $12.99 116,472
2019-08-26 $32.88 $33.17 $32.17 $32.31 $13.07 84,313
2019-08-23 $34.29 $34.35 $32.90 $32.96 $13.33 80,068
2019-08-22 $35.21 $35.35 $34.32 $34.32 $13.88 74,382
2019-08-21 $35.30 $35.47 $35.10 $35.30 $14.28 106,096
2019-08-20 $35.40 $35.40 $35.00 $35.08 $14.19 66,932
2019-08-19 $34.90 $35.35 $34.89 $35.35 $14.30 100,127
2019-08-16 $34.74 $34.90 $34.50 $34.68 $14.03 51,807
2019-08-15 $35.60 $35.72 $34.43 $34.63 $14.01 90,963
2019-08-14 $35.93 $35.93 $34.98 $35.60 $14.40 86,665
2019-08-13 $35.00 $36.55 $35.00 $36.41 $14.73 63,697
2019-08-12 $35.68 $35.78 $35.10 $35.10 $14.20 46,845
2019-08-09 $36.16 $36.22 $35.57 $35.98 $14.56 39,301
2019-08-08 $35.80 $36.21 $35.80 $36.14 $14.62 77,830
2019-08-07 $35.87 $36.02 $35.61 $35.79 $14.48 24,173
2019-08-06 $36.93 $36.93 $35.30 $36.10 $14.60 151,913
2019-08-05 $36.65 $36.93 $36.45 $36.75 $14.87 22,183
2019-08-02 $37.81 $37.84 $36.51 $37.23 $15.06 64,098
2019-08-01 $38.13 $38.15 $37.28 $37.89 $15.33 103,783
2019-07-31 $38.26 $38.99 $37.87 $37.98 $15.36 97,191
2019-07-30 $38.61 $38.93 $38.26 $38.26 $15.48 53,451
2019-07-29 $38.99 $39.19 $38.14 $38.14 $15.43 68,376
2019-07-26 $39.00 $39.26 $38.95 $39.09 $15.81 69,569
2019-07-25 $38.91 $39.25 $38.82 $39.15 $15.84 65,894
2019-07-24 $39.31 $39.33 $38.52 $38.52 $15.58 60,985
2019-07-23 $39.26 $39.39 $39.07 $39.31 $15.90 103,858
2019-07-22 $38.70 $39.31 $38.70 $39.11 $15.82 171,351
2019-07-19 $39.14 $39.17 $38.65 $38.75 $15.68 103,532
2019-07-18 $38.87 $39.29 $38.87 $39.05 $15.80 51,302
2019-07-17 $38.46 $39.06 $38.36 $38.94 $15.75 90,268
2019-07-16 $38.44 $38.78 $38.25 $38.40 $15.53 31,502
2019-07-15 $38.72 $38.87 $38.45 $38.63 $15.63 79,568
2019-07-12 $39.31 $39.45 $38.67 $38.72 $15.66 121,169
2019-07-11 $39.36 $39.42 $39.11 $39.36 $15.92 203,976
2019-07-10 $39.30 $39.50 $39.24 $39.36 $15.92 323,791
2019-07-09 $39.34 $39.40 $39.22 $39.40 $15.94 164,406
2019-07-08 $39.40 $39.40 $38.97 $39.35 $15.92 214,470
2019-07-05 $39.10 $39.40 $38.96 $39.23 $15.87 250,512
2019-07-03 $38.86 $39.25 $38.66 $39.10 $15.82 338,209
2019-07-02 $38.52 $39.00 $38.47 $38.55 $15.59 233,667
2019-07-01 $38.89 $38.89 $38.06 $38.21 $15.46 41,392
2019-06-28 $39.07 $39.19 $38.31 $38.31 $15.50 265,488
2019-06-27 $38.38 $39.25 $38.38 $39.09 $15.81 386,705
2019-06-26 $38.28 $38.85 $38.25 $38.25 $15.47 112,012
2019-06-25 $39.10 $39.10 $38.43 $38.43 $15.55 102,257
2019-06-24 $39.10 $39.14 $38.50 $39.09 $15.81 256,348
2019-06-21 $38.55 $39.12 $38.40 $38.85 $15.72 1,452,341
2019-06-20 $40.50 $41.48 $40.50 $41.24 $16.68 33,969
2019-06-19 $38.92 $40.09 $38.92 $40.09 $16.22 31,156
2019-06-18 $38.17 $39.11 $38.17 $38.74 $15.67 28,539
2019-06-17 $37.77 $38.12 $37.77 $38.02 $15.38 12,505
2019-06-14 $38.23 $38.25 $37.80 $37.97 $15.36 14,623
2019-06-13 $37.83 $38.48 $37.83 $38.22 $15.46 34,122
2019-06-12 $38.04 $38.04 $37.71 $37.80 $15.29 9,142
2019-06-11 $37.56 $38.17 $37.56 $37.88 $15.32 17,668
2019-06-10 $37.90 $38.36 $37.21 $37.21 $15.05 20,911
2019-06-07 $38.20 $38.49 $37.41 $37.41 $15.13 11,122
2019-06-06 $37.45 $38.17 $37.40 $38.12 $15.42 24,229
2019-06-05 $38.25 $38.27 $37.49 $37.80 $15.29 24,738
2019-06-04 $37.42 $38.53 $37.10 $37.10 $15.01 27,010
2019-06-03 $37.07 $37.83 $36.55 $37.58 $15.20 48,866
2019-05-31 $37.46 $37.46 $36.92 $37.15 $15.03 18,552
2019-05-30 $36.43 $38.46 $36.43 $37.88 $15.32 114,898
2019-05-29 $37.40 $37.40 $36.25 $36.40 $14.70 142,462
2019-05-28 $38.28 $38.66 $37.45 $37.45 $15.12 74,865
2019-05-24 $37.85 $38.14 $37.48 $38.04 $15.36 14,707
2019-05-23 $37.81 $37.90 $37.15 $37.62 $15.19 17,598
2019-05-22 $38.22 $38.31 $37.86 $38.31 $15.47 24,849
2019-05-21 $38.52 $38.86 $38.19 $38.19 $15.42 35,858
2019-05-20 $38.61 $38.61 $38.15 $38.23 $15.44 8,552
2019-05-17 $38.53 $39.00 $38.53 $38.64 $15.61 12,102
2019-05-16 $38.68 $39.21 $38.68 $38.80 $15.67 81,824
2019-05-15 $38.72 $38.93 $38.57 $38.62 $15.60 20,952
2019-05-14 $38.24 $39.15 $38.23 $38.80 $15.67 23,871
2019-05-13 $38.40 $38.46 $37.52 $37.93 $15.32 15,852
2019-05-10 $38.35 $39.06 $38.35 $38.84 $15.69 29,739
2019-05-09 $39.10 $39.19 $38.08 $38.14 $15.40 53,181
2019-05-08 $38.81 $39.53 $38.81 $39.00 $15.75 52,787
2019-05-07 $39.19 $39.67 $38.54 $38.54 $15.56 52,159
2019-05-06 $38.46 $39.86 $38.46 $39.58 $15.99 20,807
2019-05-03 $38.96 $39.24 $38.88 $39.14 $15.81 14,521
2019-05-02 $38.83 $38.83 $38.57 $38.74 $15.65 19,643
2019-05-01 $38.86 $39.00 $38.48 $38.53 $15.56 17,769
2019-04-30 $38.58 $38.98 $38.22 $38.67 $15.62 59,143
2019-04-29 $39.32 $39.32 $38.17 $38.46 $15.53 30,004
2019-04-26 $38.71 $39.48 $38.42 $39.00 $15.75 52,915
2019-04-25 $38.00 $38.90 $38.00 $38.87 $15.70 19,764
2019-04-24 $37.96 $38.01 $37.77 $37.91 $15.31 13,490
2019-04-23 $38.80 $38.80 $37.65 $38.06 $15.37 37,379
2019-04-22 $40.03 $40.03 $38.49 $38.61 $15.59 55,219
2019-04-18 $39.70 $39.89 $39.58 $39.75 $16.05 31,335
2019-04-17 $39.61 $40.04 $39.61 $39.73 $16.05 35,537
2019-04-16 $39.53 $40.16 $39.05 $39.05 $15.77 51,959
2019-04-15 $39.80 $39.94 $39.39 $39.52 $15.96 34,090
2019-04-12 $39.80 $40.35 $39.58 $39.80 $16.07 32,991
2019-04-11 $39.39 $39.90 $39.39 $39.77 $16.06 27,976
2019-04-10 $39.00 $39.39 $38.71 $39.39 $15.91 48,721
2019-04-09 $39.29 $39.29 $38.70 $39.10 $15.79 67,423
2019-04-08 $38.51 $39.43 $38.51 $38.80 $15.67 30,285
2019-04-05 $38.24 $38.98 $38.22 $38.73 $15.64 17,798
2019-04-04 $37.97 $38.33 $37.97 $38.13 $15.40 16,038
2019-04-03 $38.40 $39.11 $38.16 $38.28 $15.46 49,757
2019-04-02 $39.81 $39.86 $38.07 $38.24 $15.44 52,234
2019-04-01 $39.65 $40.00 $39.22 $39.70 $16.03 97,147
2019-03-29 $38.50 $39.93 $38.50 $39.57 $15.98 107,393
2019-03-28 $37.35 $38.50 $37.34 $38.50 $15.55 32,767
2019-03-27 $37.25 $37.43 $36.82 $37.34 $15.08 66,293
2019-03-26 $36.77 $37.43 $36.53 $37.25 $15.04 82,951
2019-03-25 $36.20 $36.92 $35.58 $36.92 $14.91 23,934
2019-03-22 $36.66 $36.84 $35.88 $36.36 $14.68 27,720
2019-03-21 $36.56 $37.68 $36.50 $36.50 $14.74 35,334
2019-03-20 $36.65 $36.81 $36.12 $36.61 $14.79 17,738
2019-03-19 $36.70 $37.05 $36.33 $36.56 $14.77 21,807
2019-03-18 $35.82 $36.63 $35.71 $36.38 $14.69 24,390
2019-03-15 $36.03 $36.03 $35.60 $35.62 $14.39 20,295
2019-03-14 $36.02 $36.37 $35.78 $35.80 $14.46 31,980
2019-03-13 $34.35 $35.95 $34.25 $35.95 $14.52 37,234
2019-03-12 $34.43 $34.43 $33.71 $34.08 $13.76 59,514
2019-03-11 $34.01 $34.80 $34.01 $34.10 $13.77 40,228
2019-03-08 $34.48 $34.50 $33.93 $34.26 $13.84 23,540
2019-03-07 $35.41 $35.70 $34.32 $34.48 $13.93 29,823
2019-03-06 $35.74 $35.74 $35.26 $35.52 $14.35 32,921
2019-03-05 $36.80 $36.80 $35.54 $35.70 $14.42 63,100
2019-03-04 $37.15 $37.40 $36.05 $36.29 $14.66 41,648
2019-03-01 $37.26 $37.44 $36.61 $36.84 $14.88 55,813
2019-02-28 $36.81 $37.49 $36.68 $37.12 $14.99 47,183
2019-02-27 $36.67 $37.05 $36.67 $37.05 $14.96 21,927
2019-02-26 $37.23 $37.23 $36.44 $36.75 $14.82 60,215
2019-02-25 $36.54 $37.68 $36.33 $37.68 $15.19 67,135
2019-02-22 $35.60 $36.52 $35.60 $36.19 $14.59 59,230
2019-02-21 $36.68 $36.68 $35.84 $35.92 $14.48 23,890
2019-02-20 $35.84 $36.75 $35.84 $36.50 $14.72 34,151
2019-02-19 $36.06 $36.42 $35.75 $35.92 $14.48 14,422
2019-02-15 $36.80 $36.80 $35.75 $35.79 $14.43 22,480
2019-02-14 $34.70 $36.08 $34.70 $35.56 $14.34 66,070
2019-02-13 $34.96 $34.96 $34.42 $34.58 $13.94 37,705
2019-02-12 $33.41 $34.90 $33.41 $34.88 $14.06 43,037
2019-02-11 $34.09 $34.19 $33.20 $33.40 $13.47 39,965
2019-02-08 $33.39 $34.35 $32.42 $33.75 $13.61 122,876
2019-02-07 $33.06 $33.06 $31.88 $32.75 $13.20 46,449
2019-02-06 $33.32 $33.45 $32.88 $33.05 $13.33 29,256
2019-02-05 $32.83 $33.45 $32.83 $32.83 $13.24 22,702
2019-02-04 $32.95 $32.95 $32.54 $32.83 $13.24 10,122
2019-02-01 $31.76 $33.44 $31.76 $33.10 $13.35 42,696
2019-01-31 $31.67 $32.00 $31.57 $31.84 $12.84 101,559
2019-01-30 $32.24 $32.30 $31.04 $31.66 $12.76 79,532
2019-01-29 $32.00 $32.22 $31.97 $32.13 $12.95 32,311
2019-01-28 $32.41 $32.58 $32.03 $32.29 $13.02 24,475
2019-01-25 $33.00 $33.17 $32.81 $33.06 $13.33 19,182
2019-01-24 $33.00 $33.13 $32.78 $32.78 $13.22 17,211
2019-01-23 $32.70 $33.07 $32.51 $32.89 $13.26 38,903
2019-01-22 $33.51 $33.51 $32.54 $32.69 $13.18 26,228
2019-01-18 $33.72 $34.00 $33.54 $33.72 $13.60 52,256
2019-01-17 $33.52 $33.92 $33.44 $33.72 $13.60 19,766
2019-01-16 $34.27 $34.27 $33.73 $34.03 $13.72 41,622
2019-01-15 $34.81 $34.82 $34.16 $34.56 $13.93 66,901
2019-01-14 $36.37 $36.87 $34.70 $35.40 $14.27 41,361
2019-01-11 $35.48 $37.10 $35.14 $37.10 $14.96 48,573
2019-01-10 $33.69 $35.60 $33.69 $35.60 $14.35 54,968
2019-01-09 $32.50 $34.00 $32.26 $33.96 $13.69 57,991
2019-01-08 $32.51 $32.52 $32.08 $32.25 $13.00 26,158
2019-01-07 $32.59 $32.59 $32.00 $32.38 $13.06 120,968
2019-01-04 $30.44 $32.27 $30.44 $31.96 $12.89 45,299
2019-01-03 $30.52 $30.87 $30.03 $30.03 $12.11 329,615
2019-01-02 $30.17 $30.97 $29.82 $30.57 $12.33 300,115
2018-12-31 $31.34 $31.43 $30.23 $30.39 $12.25 50,908
2018-12-28 $31.95 $32.23 $30.98 $31.00 $12.50 64,216
2018-12-27 $31.50 $31.75 $30.44 $31.74 $12.80 83,763
2018-12-26 $31.00 $31.86 $30.90 $31.86 $12.85 17,267
2018-12-24 $31.96 $32.07 $30.80 $30.80 $12.42 15,186
2018-12-21 $33.00 $33.46 $32.02 $32.02 $12.91 45,282
2018-12-20 $34.20 $34.20 $31.94 $32.86 $13.25 74,691
2018-12-19 $35.30 $35.39 $34.01 $34.01 $13.71 33,781
2018-12-18 $34.88 $35.30 $34.81 $35.18 $14.18 44,548
2018-12-17 $35.36 $35.36 $34.79 $34.87 $14.06 38,458
2018-12-14 $35.24 $35.65 $35.02 $35.28 $14.22 19,406
2018-12-13 $34.55 $35.54 $34.55 $35.54 $14.33 22,787
2018-12-12 $34.53 $34.88 $34.45 $34.71 $13.99 15,024
2018-12-11 $34.99 $35.00 $34.21 $34.27 $13.82 28,669
2018-12-10 $34.84 $35.06 $34.16 $34.37 $13.86 39,113
2018-12-07 $36.09 $36.42 $34.86 $34.86 $14.06 21,150
2018-12-06 $36.12 $36.12 $35.14 $36.07 $14.54 49,385
2018-12-04 $36.81 $36.90 $36.61 $36.70 $14.80 59,633
2018-12-03 $35.90 $36.69 $35.58 $36.65 $14.77 59,729
2018-11-30 $34.88 $35.46 $34.88 $35.46 $14.30 24,661
2018-11-29 $35.50 $35.80 $34.54 $34.54 $13.93 25,593
2018-11-28 $35.52 $35.90 $34.91 $35.90 $14.45 45,408
2018-11-27 $35.26 $35.60 $35.00 $35.22 $14.17 73,662
2018-11-26 $36.05 $36.28 $35.38 $35.44 $14.26 46,299
2018-11-23 $35.70 $36.03 $35.56 $35.92 $14.46 21,891
2018-11-21 $34.54 $35.68 $34.54 $35.68 $14.36 119,102
2018-11-20 $36.41 $36.41 $34.41 $34.69 $13.96 93,627
2018-11-19 $37.00 $37.25 $36.24 $36.37 $14.64 60,374
2018-11-16 $37.31 $37.45 $36.76 $37.00 $14.89 19,064
2018-11-15 $38.01 $38.01 $36.84 $37.22 $14.98 31,547
2018-11-14 $37.84 $39.34 $37.73 $37.73 $15.18 40,665
2018-11-13 $37.29 $38.25 $37.25 $38.25 $15.39 38,480
2018-11-12 $37.17 $37.20 $36.34 $37.06 $14.92 55,665
2018-11-09 $37.25 $37.55 $37.02 $37.48 $15.08 29,297
2018-11-08 $38.92 $38.92 $36.78 $37.51 $15.10 122,671
2018-11-07 $39.63 $40.52 $38.63 $38.95 $15.68 27,360
2018-11-06 $40.15 $40.80 $38.93 $38.93 $15.67 25,680
2018-11-05 $41.40 $41.45 $40.00 $40.37 $16.25 38,664
2018-11-02 $43.95 $44.66 $40.03 $40.87 $16.45 63,755
2018-11-01 $40.41 $42.93 $40.30 $42.26 $17.01 41,180
2018-10-31 $39.69 $40.68 $39.46 $39.46 $15.88 26,904
2018-10-30 $39.05 $39.85 $38.94 $39.76 $16.00 41,479
2018-10-29 $41.04 $41.04 $38.90 $39.02 $15.70 45,999
2018-10-26 $40.03 $40.47 $39.81 $40.46 $16.28 28,389
2018-10-25 $40.20 $41.04 $40.20 $40.37 $16.25 21,217
2018-10-24 $39.84 $40.46 $39.84 $39.95 $16.08 35,157
2018-10-23 $40.00 $40.35 $39.51 $39.95 $16.08 27,360
2018-10-22 $40.06 $40.68 $39.98 $40.07 $16.13 26,481
2018-10-19 $39.70 $40.35 $39.53 $40.06 $16.12 43,973
2018-10-18 $40.75 $40.75 $39.28 $39.55 $15.92 60,212
2018-10-17 $41.60 $41.70 $40.93 $41.07 $16.53 17,414
2018-10-16 $41.59 $41.65 $41.00 $41.63 $16.75 39,555
2018-10-15 $42.01 $42.18 $41.27 $41.39 $16.66 23,997
2018-10-12 $41.82 $43.16 $41.66 $41.66 $16.77 34,774
2018-10-11 $40.85 $41.96 $40.85 $41.23 $16.59 71,310
2018-10-10 $43.00 $43.00 $40.95 $41.18 $16.57 96,882
2018-10-09 $43.37 $43.61 $42.96 $43.01 $17.31 45,217
2018-10-08 $42.97 $43.99 $42.97 $43.45 $17.49 13,280
2018-10-05 $44.02 $44.31 $42.75 $42.93 $17.28 35,447
2018-10-04 $45.44 $45.44 $43.55 $44.05 $17.73 37,980
2018-10-03 $45.62 $45.62 $44.63 $44.65 $17.97 20,235
2018-10-02 $46.36 $46.36 $45.00 $45.75 $18.41 18,861
2018-10-01 $46.00 $46.55 $45.31 $45.50 $18.31 112,725
2018-09-28 $44.40 $45.99 $44.08 $45.78 $18.42 96,882
2018-09-27 $43.35 $45.00 $42.90 $45.00 $18.11 206,893
2018-09-26 $42.87 $43.34 $42.68 $42.97 $17.29 38,729
2018-09-25 $43.43 $43.47 $42.52 $42.60 $17.14 61,982
2018-09-24 $43.98 $44.08 $42.72 $43.75 $17.61 40,025
2018-09-21 $44.21 $44.40 $43.90 $44.00 $17.71 161,127
2018-09-20 $42.98 $44.46 $42.98 $44.46 $17.89 45,048
2018-09-19 $44.60 $44.60 $42.59 $42.59 $17.14 40,301
2018-09-18 $44.86 $44.86 $44.25 $44.39 $17.87 106,060
2018-09-17 $44.36 $44.59 $44.22 $44.45 $17.89 55,516
2018-09-14 $44.75 $45.50 $44.28 $44.39 $17.87 50,587
2018-09-13 $43.29 $44.97 $43.20 $44.51 $17.91 27,643
2018-09-12 $43.19 $43.62 $42.80 $42.80 $17.23 33,607
2018-09-11 $42.58 $43.21 $42.46 $42.74 $17.20 7,253
2018-09-10 $42.53 $42.74 $42.52 $42.74 $17.20 5,145
2018-09-07 $42.93 $42.93 $41.86 $41.86 $16.85 26,428
2018-09-06 $42.40 $43.47 $42.30 $43.47 $17.49 38,951
2018-09-05 $42.78 $43.05 $42.58 $42.59 $17.14 13,949
2018-09-04 $43.03 $43.21 $42.39 $42.67 $17.17 32,726
2018-08-31 $43.05 $43.72 $43.02 $43.15 $17.36 20,119
2018-08-30 $44.28 $44.28 $43.47 $43.48 $17.50 15,504
2018-08-29 $44.07 $44.36 $43.74 $44.36 $17.83 33,235
2018-08-28 $45.26 $45.26 $43.86 $44.69 $17.96 56,407
2018-08-27 $45.32 $45.66 $44.48 $45.20 $18.16 34,295
2018-08-24 $43.70 $44.73 $43.64 $44.73 $17.98 78,431
2018-08-23 $42.53 $43.87 $42.30 $42.91 $17.24 89,191
2018-08-22 $41.26 $42.50 $41.26 $42.24 $16.98 45,789
2018-08-21 $41.49 $41.59 $41.20 $41.25 $16.58 20,819
2018-08-20 $40.76 $41.18 $40.76 $41.03 $16.49 27,778
2018-08-17 $41.03 $41.15 $40.48 $40.48 $16.27 25,354
2018-08-16 $40.50 $41.25 $40.50 $41.15 $16.54 13,560
2018-08-15 $40.72 $41.22 $39.86 $39.86 $16.02 34,370
2018-08-14 $41.16 $41.35 $40.90 $40.90 $16.44 21,333
2018-08-13 $41.10 $41.22 $40.80 $40.96 $16.46 42,631
2018-08-10 $40.85 $41.33 $40.85 $41.20 $16.56 29,577
2018-08-09 $40.56 $41.26 $40.56 $40.57 $16.30 82,036
2018-08-08 $40.15 $40.77 $39.89 $40.26 $16.18 190,685
2018-08-07 $40.25 $40.53 $39.65 $40.53 $16.29 32,617
2018-08-06 $40.44 $40.49 $39.88 $39.97 $16.06 23,874
2018-08-03 $39.94 $41.50 $39.32 $40.17 $16.14 142,836
2018-08-02 $39.94 $40.55 $39.94 $40.27 $16.18 72,696
2018-08-01 $39.30 $40.40 $39.30 $39.61 $15.92 71,342
2018-07-31 $39.25 $39.35 $39.00 $39.20 $15.75 25,537
2018-07-30 $39.19 $39.44 $38.86 $39.03 $15.69 66,070
2018-07-27 $39.21 $39.62 $38.84 $39.21 $15.76 10,530
2018-07-26 $39.52 $39.52 $38.80 $38.80 $15.59 32,965
2018-07-25 $40.00 $40.18 $39.76 $39.76 $15.98 60,949
2018-07-24 $39.55 $40.14 $39.35 $39.91 $16.04 62,984
2018-07-23 $39.36 $39.56 $39.32 $39.35 $15.81 2,581
2018-07-20 $40.22 $40.22 $39.27 $39.53 $15.89 38,118
2018-07-19 $40.54 $40.54 $39.75 $39.75 $15.97 28,420
2018-07-18 $39.49 $41.24 $39.49 $41.24 $16.57 17,221
2018-07-17 $39.67 $39.70 $39.05 $39.10 $15.71 43,392
2018-07-16 $39.47 $39.83 $39.40 $39.65 $15.93 14,041
2018-07-13 $39.89 $40.25 $39.55 $39.55 $15.89 34,887
2018-07-12 $38.83 $40.19 $38.83 $39.89 $16.03 49,713
2018-07-11 $38.98 $39.04 $38.64 $38.72 $15.56 44,164
2018-07-10 $38.96 $39.05 $38.77 $38.84 $15.61 35,435
2018-07-09 $39.10 $39.29 $38.86 $39.05 $15.69 19,761
2018-07-06 $38.84 $39.35 $38.51 $39.11 $15.72 56,436
2018-07-05 $38.91 $39.14 $38.30 $38.90 $15.63 85,711
2018-07-03 $37.90 $38.67 $37.90 $38.53 $15.48 22,241
2018-07-02 $38.26 $38.26 $38.26 $38.26 $15.38 466
2018-06-29 $38.07 $38.35 $37.99 $38.26 $15.38 32,395
2018-06-28 $38.34 $38.54 $37.84 $37.94 $15.25 66,640
2018-06-27 $39.04 $39.41 $38.31 $38.42 $15.44 17,762
2018-06-26 $39.07 $39.23 $38.93 $39.14 $15.73 21,370
2018-06-25 $38.93 $39.22 $38.37 $38.99 $15.67 212,666
2018-06-22 $39.10 $39.18 $38.87 $39.17 $15.74 9,668
2018-06-21 $39.88 $39.88 $39.01 $39.10 $15.71 60,246
2018-06-20 $40.46 $40.46 $39.63 $39.73 $15.97 15,323
2018-06-19 $40.65 $40.65 $40.20 $40.28 $16.19 31,618
2018-06-18 $40.77 $41.13 $40.43 $41.13 $16.53 23,352
2018-06-15 $40.80 $40.80 $40.45 $40.64 $16.33 117,076
2018-06-14 $40.91 $41.10 $40.68 $40.97 $16.47 66,068
2018-06-13 $40.53 $41.00 $40.53 $40.82 $16.40 49,438
2018-06-12 $40.48 $40.70 $40.18 $40.43 $16.25 41,315
2018-06-11 $40.58 $40.75 $40.53 $40.72 $16.36 37,835
2018-06-08 $40.00 $40.65 $40.00 $40.61 $16.32 36,114
2018-06-07 $40.32 $40.44 $39.30 $40.06 $16.10 52,927
2018-06-06 $40.78 $40.99 $40.09 $40.45 $16.26 15,794
2018-06-05 $39.84 $40.68 $39.84 $40.53 $16.29 39,485
2018-06-04 $40.00 $40.00 $39.50 $40.00 $16.08 68,727
2018-06-01 $40.00 $40.00 $39.63 $39.83 $16.01 21,092
2018-05-31 $40.50 $40.50 $39.79 $39.92 $16.04 59,010
2018-05-30 $39.90 $40.72 $39.87 $40.59 $16.31 223,999
2018-05-29 $40.50 $40.79 $39.60 $40.00 $16.05 103,015
2018-05-25 $39.96 $40.39 $39.67 $40.33 $16.18 43,640
2018-05-24 $40.11 $40.60 $39.80 $39.80 $15.97 78,892
2018-05-23 $39.47 $40.20 $39.20 $39.20 $15.73 65,781
2018-05-22 $38.50 $39.71 $38.44 $39.71 $15.93 84,632
2018-05-21 $38.45 $38.50 $38.43 $38.45 $15.43 5,491
2018-05-18 $38.50 $38.50 $38.19 $38.40 $15.41 49,566
2018-05-17 $38.00 $38.50 $37.24 $38.50 $15.45 102,810
2018-05-16 $38.55 $38.60 $37.72 $37.99 $15.24 66,032
2018-05-15 $37.85 $38.51 $37.60 $38.40 $15.41 54,499
2018-05-14 $37.82 $38.21 $37.82 $37.85 $15.19 52,169
2018-05-11 $37.82 $38.04 $37.48 $37.81 $15.17 43,597
2018-05-10 $36.90 $38.13 $36.90 $38.00 $15.25 163,658
2018-05-09 $36.86 $37.50 $36.70 $36.78 $14.76 95,042
2018-05-08 $36.66 $36.99 $36.14 $36.23 $14.54 98,505
2018-05-07 $36.33 $36.59 $35.82 $36.59 $14.68 48,969
2018-05-04 $35.80 $36.54 $35.69 $36.54 $14.66 122,620
2018-05-03 $35.19 $35.81 $34.99 $35.78 $14.36 84,941
2018-05-02 $35.00 $35.87 $35.00 $35.46 $14.23 253,439
2018-05-01 $34.93 $35.09 $34.68 $35.07 $14.07 85,634
2018-04-30 $35.61 $35.81 $34.84 $35.23 $14.14 96,582
2018-04-27 $35.73 $35.99 $35.45 $35.57 $14.27 58,771
2018-04-26 $35.41 $35.89 $35.39 $35.54 $14.26 90,476
2018-04-25 $35.57 $35.73 $35.36 $35.56 $14.27 63,211
2018-04-24 $35.56 $36.05 $35.56 $35.81 $14.37 76,038
2018-04-23 $35.59 $36.10 $35.45 $35.68 $14.32 134,015
2018-04-20 $36.49 $36.49 $35.67 $35.75 $14.35 167,215
2018-04-19 $37.92 $38.00 $36.13 $36.61 $14.69 143,133
2018-04-18 $38.58 $38.74 $37.90 $38.08 $15.28 41,817
2018-04-17 $38.11 $38.83 $38.07 $38.48 $15.44 45,601
2018-04-16 $38.87 $38.87 $37.90 $38.36 $15.39 19,619
2018-04-13 $38.85 $38.98 $38.39 $38.55 $15.47 23,569
2018-04-12 $39.03 $39.13 $38.70 $38.83 $15.58 24,876
2018-04-11 $39.29 $39.45 $38.83 $38.83 $15.58 28,140
2018-04-10 $39.77 $39.88 $39.02 $39.11 $15.69 86,264
2018-04-09 $40.60 $40.68 $39.57 $39.57 $15.88 58,843
2018-04-06 $41.42 $41.42 $39.48 $40.29 $16.17 56,602
2018-04-05 $38.81 $40.93 $38.52 $40.78 $16.36 203,718
2018-04-04 $36.35 $38.79 $36.35 $38.58 $15.48 164,976
2018-04-03 $35.97 $37.15 $35.85 $36.50 $14.65 45,340
2018-04-02 $36.01 $36.01 $35.42 $35.84 $14.38 35,877
2018-03-29 $35.61 $36.09 $35.52 $36.01 $14.45 30,306
2018-03-28 $35.19 $35.52 $35.18 $35.46 $14.23 24,427
2018-03-27 $35.47 $35.92 $35.14 $35.14 $14.10 38,598
2018-03-26 $35.50 $35.75 $35.39 $35.70 $14.33 28,428
2018-03-23 $35.46 $35.70 $35.12 $35.26 $14.15 43,860
2018-03-22 $35.64 $35.69 $35.09 $35.43 $14.22 61,190
2018-03-21 $35.13 $35.75 $35.13 $35.71 $14.33 81,928
2018-03-20 $35.20 $35.25 $34.84 $35.13 $14.10 62,946
2018-03-19 $35.65 $35.95 $34.77 $35.17 $14.11 62,357
2018-03-16 $35.85 $36.30 $35.60 $35.72 $14.33 78,388
2018-03-15 $35.40 $35.40 $34.66 $35.01 $14.05 46,130
2018-03-14 $35.27 $35.61 $35.03 $35.48 $14.24 91,263
2018-03-13 $36.03 $36.03 $35.23 $35.32 $14.17 58,990
2018-03-12 $36.10 $36.23 $35.80 $35.94 $14.42 40,586
2018-03-09 $35.85 $36.20 $35.78 $35.99 $14.44 29,683
2018-03-08 $35.43 $36.15 $35.17 $35.53 $14.26 118,061
2018-03-07 $34.77 $35.47 $34.35 $35.37 $14.19 68,275
2018-03-06 $34.52 $34.99 $34.33 $34.99 $14.04 60,524
2018-03-05 $34.18 $34.60 $34.18 $34.45 $13.82 38,057
2018-03-02 $34.02 $34.38 $33.91 $34.34 $13.78 58,242
2018-03-01 $34.20 $34.54 $33.80 $34.27 $13.75 80,776
2018-02-28 $34.97 $34.97 $34.02 $34.34 $13.78 78,970
2018-02-27 $35.49 $35.49 $34.83 $35.05 $14.06 67,275
2018-02-26 $35.45 $35.73 $35.19 $35.58 $14.25 92,878
2018-02-23 $36.20 $36.35 $35.24 $35.46 $14.20 208,624
2018-02-22 $36.72 $36.72 $35.91 $36.20 $14.50 114,272
2018-02-21 $36.39 $37.19 $36.31 $36.51 $14.62 106,502
2018-02-20 $36.50 $36.96 $36.02 $36.61 $14.66 88,474
2018-02-16 $37.13 $37.13 $35.66 $36.79 $14.74 134,624
2018-02-15 $37.31 $37.65 $36.52 $37.10 $14.86 122,608
2018-02-14 $36.77 $37.42 $36.51 $37.26 $14.92 100,060
2018-02-13 $37.19 $37.35 $36.73 $37.12 $14.87 139,054
2018-02-12 $37.01 $37.47 $36.50 $37.06 $14.84 122,487
2018-02-09 $36.79 $36.85 $35.55 $36.32 $14.55 165,324
2018-02-08 $37.43 $37.43 $36.18 $36.31 $14.54 106,152
2018-02-07 $36.07 $39.38 $36.07 $37.10 $14.86 276,371
2018-02-06 $35.28 $36.74 $35.23 $35.81 $14.34 484,225
2018-02-05 $36.80 $36.80 $35.85 $35.89 $14.38 209,366
2018-02-02 $38.38 $38.38 $36.70 $37.15 $14.88 117,556
2018-02-01 $38.95 $39.00 $38.20 $38.67 $15.49 118,986
2018-01-31 $38.49 $39.26 $37.61 $38.96 $15.61 315,250
2018-01-30 $39.00 $40.01 $38.25 $39.01 $15.63 421,953
2018-01-29 $39.49 $40.00 $38.72 $38.84 $15.56 201,682
2018-01-26 $39.45 $39.77 $39.10 $39.11 $15.67 60,599
2018-01-25 $39.47 $39.80 $38.90 $38.99 $15.62 131,813
2018-01-24 $39.00 $39.31 $38.91 $39.05 $15.64 99,214
2018-01-23 $39.03 $39.30 $38.53 $39.09 $15.66 102,518
2018-01-22 $38.50 $38.76 $38.07 $38.70 $15.50 68,659
2018-01-19 $37.12 $38.50 $37.12 $38.50 $15.42 107,337
2018-01-18 $36.75 $37.31 $36.43 $37.31 $14.94 285,066
2018-01-17 $36.90 $37.25 $36.67 $36.80 $14.74 67,222
2018-01-16 $37.56 $37.56 $36.73 $37.02 $14.83 99,350
2018-01-12 $37.35 $37.49 $36.73 $37.26 $14.92 60,024
2018-01-11 $37.34 $37.82 $36.89 $37.82 $15.15 90,051
2018-01-10 $38.61 $38.61 $36.91 $37.30 $14.94 92,707
2018-01-09 $38.95 $38.95 $38.19 $38.49 $15.42 35,691
2018-01-08 $38.75 $39.00 $38.20 $39.00 $15.62 152,458
2018-01-05 $37.00 $38.84 $36.75 $37.99 $15.22 906,147
2018-01-04 $35.04 $36.15 $35.04 $36.09 $14.46 145,369
2018-01-03 $34.83 $34.91 $34.19 $34.56 $13.84 27,570
2018-01-02 $34.50 $34.86 $34.45 $34.61 $13.86 64,238
2017-12-29 $34.43 $34.63 $33.98 $34.52 $13.83 70,938
2017-12-28 $34.44 $34.47 $33.82 $34.33 $13.75 120,976
2017-12-27 $34.00 $34.72 $33.94 $34.16 $13.68 29,985
2017-12-26 $34.00 $34.00 $33.70 $33.75 $13.52 11,365
2017-12-22 $33.88 $34.42 $33.88 $34.00 $13.62 24,938
2017-12-21 $33.87 $34.10 $33.56 $34.04 $13.63 60,350
2017-12-20 $33.57 $33.99 $33.43 $33.55 $13.44 67,995
2017-12-19 $32.89 $33.25 $32.88 $33.02 $13.23 66,976
2017-12-18 $33.00 $33.32 $32.71 $32.86 $13.16 31,733
2017-12-15 $33.90 $34.00 $32.79 $32.79 $13.13 117,032
2017-12-14 $33.91 $34.61 $33.77 $33.77 $13.53 102,938
2017-12-13 $32.70 $34.14 $32.51 $34.00 $13.62 156,450
2017-12-12 $32.85 $33.38 $32.65 $32.72 $13.11 143,659
2017-12-11 $31.62 $33.34 $31.62 $32.81 $13.14 191,951
2017-12-08 $31.00 $31.70 $30.85 $31.52 $12.63 83,562
2017-12-07 $30.88 $31.08 $30.64 $31.04 $12.43 80,723
2017-12-06 $31.05 $31.25 $30.85 $30.98 $12.41 79,479
2017-12-05 $31.08 $31.31 $30.86 $31.09 $12.45 62,854
2017-12-04 $31.11 $31.27 $31.03 $31.20 $12.50 98,046
2017-12-01 $30.82 $31.20 $30.82 $31.14 $12.47 81,773
2017-11-30 $30.90 $31.45 $30.58 $30.80 $12.34 127,348
2017-11-29 $30.75 $31.00 $30.52 $31.00 $12.42 58,457
2017-11-28 $31.14 $31.30 $30.62 $30.88 $12.34 67,297
2017-11-27 $31.50 $31.50 $31.19 $31.19 $12.47 106,335
2017-11-24 $31.14 $31.50 $30.99 $31.03 $12.40 49,225
2017-11-22 $30.94 $31.19 $30.57 $31.06 $12.42 376,187
2017-11-21 $30.88 $31.00 $30.83 $30.92 $12.36 140,032
2017-11-20 $30.33 $31.00 $30.26 $30.82 $12.32 240,158
2017-11-17 $30.01 $30.33 $29.92 $30.28 $12.10 287,899
2017-11-16 $30.18 $30.30 $30.00 $30.00 $11.99 96,614
2017-11-15 $29.67 $30.19 $29.54 $30.07 $12.02 146,603
2017-11-14 $29.74 $29.86 $29.63 $29.79 $11.91 49,443
2017-11-13 $29.74 $29.95 $29.63 $29.92 $11.96 43,206
2017-11-10 $29.71 $30.00 $29.56 $29.82 $11.92 119,669
2017-11-09 $29.55 $29.87 $29.49 $29.71 $11.88 175,369
2017-11-08 $30.27 $30.27 $29.59 $29.71 $11.88 230,282
2017-11-07 $30.24 $30.38 $30.01 $30.04 $12.01 371,360
2017-11-06 $30.44 $30.50 $29.84 $30.25 $12.09 176,412
2017-11-03 $30.10 $30.50 $29.95 $30.30 $12.11 194,554
2017-11-02 $29.94 $30.10 $29.73 $30.03 $12.00 301,377
2017-11-01 $29.38 $29.76 $29.38 $29.75 $11.89 92,364
2017-10-31 $29.95 $29.95 $29.26 $29.38 $11.74 241,355
2017-10-30 $29.47 $29.88 $29.47 $29.79 $11.91 151,541
2017-10-27 $29.14 $29.51 $29.13 $29.48 $11.78 204,978
2017-10-26 $29.23 $29.41 $29.00 $29.22 $11.68 306,907
2017-10-25 $29.94 $29.94 $29.10 $29.11 $11.64 87,042
2017-10-24 $29.86 $29.98 $29.67 $29.75 $11.89 126,203
2017-10-23 $29.71 $29.89 $29.58 $29.74 $11.89 109,040
2017-10-20 $29.57 $29.82 $29.50 $29.71 $11.88 96,104
2017-10-19 $29.45 $29.55 $29.28 $29.42 $11.76 29,720
2017-10-18 $29.52 $29.70 $29.52 $29.60 $11.83 144,215
2017-10-17 $29.28 $29.59 $29.16 $29.52 $11.80 84,519
2017-10-16 $29.45 $29.68 $29.26 $29.37 $11.74 89,652
2017-10-13 $29.23 $29.50 $29.15 $29.43 $11.76 44,324
2017-10-12 $29.40 $29.53 $29.14 $29.26 $11.70 59,652
2017-10-11 $29.45 $29.55 $29.31 $29.41 $11.76 220,087
2017-10-10 $29.03 $29.55 $29.03 $29.45 $11.77 153,608
2017-10-09 $29.33 $29.33 $29.03 $29.03 $11.60 26,419
2017-10-06 $29.41 $29.55 $29.07 $29.53 $11.80 114,045
2017-10-05 $29.11 $29.55 $29.04 $29.50 $11.79 181,370
2017-10-04 $29.50 $29.50 $29.14 $29.20 $11.67 104,775
2017-10-03 $29.51 $29.51 $29.29 $29.29 $11.71 156,505
2017-10-02 $29.65 $29.65 $29.23 $29.53 $11.80 230,955
2017-09-29 $29.30 $29.74 $29.30 $29.65 $11.85 154,608
2017-09-28 $29.13 $29.65 $29.13 $29.65 $11.85 258,847
2017-09-27 $29.60 $29.80 $29.02 $29.02 $11.60 340,119
2017-09-26 $29.35 $29.80 $29.01 $29.62 $11.84 288,065
2017-09-25 $30.19 $30.19 $29.63 $29.68 $11.86 144,492
2017-09-22 $30.40 $30.40 $29.95 $29.97 $11.98 251,258
2017-09-21 $30.00 $30.55 $29.87 $30.23 $12.08 837,051
2017-09-20 $29.78 $30.19 $29.74 $30.07 $12.02 3,048,589
2017-09-19 $31.00 $31.08 $30.98 $31.08 $12.42 5,015
2017-09-18 $30.93 $31.34 $30.84 $31.00 $12.39 14,157
2017-09-15 $30.84 $31.34 $30.84 $31.10 $12.43 11,807
2017-09-14 $30.76 $30.97 $30.73 $30.97 $12.38 9,808
2017-09-13 $30.96 $31.22 $30.85 $30.92 $12.36 31,736
2017-09-12 $31.78 $31.78 $31.00 $31.00 $12.39 8,755
2017-09-11 $31.10 $31.48 $30.92 $31.48 $12.58 13,133
2017-09-08 $30.84 $30.93 $30.55 $30.77 $12.30 17,173
2017-09-07 $30.64 $30.90 $30.64 $30.90 $12.35 10,139
2017-09-06 $30.22 $30.90 $30.08 $30.90 $12.35 23,958
2017-09-05 $30.69 $30.69 $29.91 $30.26 $12.10 31,526
2017-09-01 $30.39 $31.00 $30.39 $30.69 $12.27 26,670
2017-08-31 $29.89 $30.32 $29.83 $30.16 $12.06 20,826
2017-08-30 $30.55 $30.55 $29.54 $30.00 $11.99 14,555
2017-08-29 $29.17 $30.05 $29.17 $30.05 $12.01 7,232
2017-08-28 $29.99 $30.00 $29.45 $29.46 $11.75 12,305
2017-08-25 $29.87 $29.87 $29.20 $29.70 $11.85 11,892
2017-08-24 $29.68 $30.00 $29.53 $29.53 $11.78 20,351
2017-08-23 $29.62 $29.80 $29.46 $29.73 $11.86 4,401
2017-08-22 $29.53 $29.62 $29.45 $29.56 $11.79 14,473
2017-08-21 $29.49 $29.70 $29.26 $29.26 $11.67 15,627
2017-08-18 $29.48 $29.64 $29.47 $29.47 $11.76 10,153
2017-08-17 $29.41 $29.68 $29.33 $29.41 $11.73 6,983
2017-08-16 $29.51 $29.73 $29.30 $29.54 $11.78 9,779
2017-08-15 $29.57 $29.64 $29.12 $29.33 $11.70 24,823
2017-08-14 $29.50 $29.88 $29.32 $29.34 $11.70 22,275
2017-08-11 $29.95 $29.95 $29.40 $29.59 $11.80 9,325
2017-08-10 $30.06 $30.07 $29.62 $29.71 $11.85 23,480
2017-08-09 $29.82 $30.68 $29.82 $30.08 $12.00 32,878
2017-08-08 $28.02 $30.20 $28.02 $29.82 $11.90 57,764
2017-08-07 $27.80 $27.80 $27.01 $27.55 $10.99 14,048
2017-08-04 $28.02 $28.05 $27.89 $27.89 $11.13 15,231
2017-08-03 $28.71 $28.71 $27.88 $27.88 $11.12 8,958
2017-08-02 $28.36 $28.44 $28.09 $28.41 $11.33 18,151
2017-08-01 $27.77 $28.55 $27.75 $28.40 $11.33 29,075
2017-07-31 $28.81 $28.81 $27.72 $27.72 $11.06 16,538
2017-07-28 $28.73 $28.94 $28.54 $28.54 $11.38 13,312
2017-07-27 $28.92 $29.03 $28.42 $28.61 $11.41 16,813
2017-07-26 $28.48 $29.00 $28.48 $28.94 $11.54 18,409
2017-07-25 $28.23 $28.60 $28.16 $28.47 $11.36 12,244
2017-07-24 $28.37 $28.44 $28.08 $28.34 $11.31 10,018
2017-07-21 $28.04 $28.50 $27.86 $28.20 $11.25 12,870
2017-07-20 $28.11 $28.23 $27.87 $28.23 $11.26 5,575
2017-07-19 $28.12 $28.24 $27.99 $28.15 $11.23 5,488
2017-07-18 $27.97 $28.25 $27.97 $28.01 $11.17 9,965
2017-07-17 $27.88 $28.25 $27.72 $28.20 $11.25 19,653
2017-07-14 $27.46 $27.90 $27.46 $27.90 $11.13 8,818
2017-07-13 $27.59 $27.59 $27.38 $27.56 $10.99 19,348
2017-07-12 $27.17 $27.65 $27.17 $27.41 $10.93 14,717
2017-07-11 $27.19 $27.20 $27.05 $27.20 $10.85 6,918
2017-07-10 $27.37 $27.37 $27.05 $27.06 $10.79 18,612
2017-07-07 $27.19 $27.26 $27.15 $27.21 $10.85 6,382
2017-07-06 $27.21 $27.34 $27.10 $27.19 $10.85 13,329
2017-07-05 $27.16 $27.31 $27.11 $27.31 $10.89 17,479
2017-07-03 $27.09 $27.15 $27.09 $27.15 $10.83 1,113
2017-06-30 $27.17 $27.17 $26.88 $27.05 $10.79 7,410
2017-06-29 $27.17 $27.17 $26.81 $27.04 $10.79 8,255
2017-06-28 $26.81 $27.08 $26.81 $27.00 $10.77 26,375
2017-06-27 $26.63 $26.97 $26.59 $26.81 $10.69 5,812
2017-06-26 $26.85 $26.88 $26.45 $26.52 $10.58 20,896
2017-06-23 $26.98 $26.98 $26.49 $26.85 $10.71 16,320
2017-06-22 $26.54 $27.11 $26.54 $26.80 $10.69 10,339
2017-06-21 $26.43 $26.56 $26.30 $26.37 $10.52 8,695
2017-06-20 $26.43 $26.68 $26.43 $26.48 $10.56 4,491
2017-06-19 $26.73 $26.89 $26.54 $26.63 $10.62 12,624
2017-06-16 $26.60 $26.96 $26.46 $26.96 $10.75 4,858
2017-06-15 $26.69 $26.69 $26.41 $26.67 $10.64 7,915
2017-06-14 $27.03 $27.03 $26.65 $26.65 $10.63 5,138
2017-06-13 $26.93 $27.06 $26.88 $26.94 $10.74 5,635
2017-06-12 $26.35 $26.92 $26.27 $26.92 $10.74 6,915
2017-06-09 $26.16 $26.50 $26.16 $26.42 $10.54 3,803
2017-06-08 $26.12 $26.15 $25.95 $26.15 $10.43 4,614
2017-06-07 $26.23 $26.35 $26.05 $26.11 $10.42 5,133
2017-06-06 $26.52 $26.67 $26.39 $26.39 $10.53 25,045
2017-06-05 $26.61 $26.61 $26.50 $26.55 $10.59 7,695
2017-06-02 $26.30 $26.57 $26.30 $26.57 $10.60 11,257
2017-06-01 $26.64 $26.79 $26.09 $26.35 $10.51 17,873
2017-05-31 $26.25 $26.46 $26.11 $26.46 $10.56 15,485
2017-05-30 $26.99 $26.99 $26.00 $26.28 $10.48 25,769
2017-05-26 $26.95 $27.06 $26.70 $26.87 $10.72 11,720
2017-05-25 $27.39 $27.39 $26.74 $26.74 $10.64 8,079
2017-05-24 $27.07 $27.27 $26.86 $27.13 $10.80 6,251
2017-05-23 $27.52 $27.52 $26.73 $27.05 $10.77 15,466
2017-05-22 $27.04 $27.87 $26.78 $27.50 $10.94 22,227
2017-05-19 $26.09 $27.06 $26.09 $27.06 $10.77 8,924
2017-05-18 $26.06 $26.35 $25.79 $26.03 $10.36 19,532
2017-05-17 $26.57 $26.57 $26.08 $26.13 $10.40 17,904
2017-05-16 $27.07 $27.12 $26.65 $26.84 $10.68 43,186
2017-05-15 $26.98 $27.22 $26.74 $27.00 $10.75 23,156
2017-05-12 $27.45 $27.47 $26.89 $27.15 $10.81 19,742
2017-05-11 $27.28 $27.71 $27.28 $27.40 $10.90 17,612
2017-05-10 $26.88 $27.22 $26.58 $27.21 $10.83 15,272
2017-05-09 $26.88 $26.93 $26.68 $26.85 $10.69 22,676
2017-05-08 $26.84 $26.95 $26.76 $26.76 $10.65 35,394
2017-05-05 $26.28 $26.71 $26.28 $26.71 $10.63 28,599
2017-05-04 $26.54 $26.63 $26.16 $26.16 $10.41 10,115
2017-05-03 $26.55 $26.55 $26.21 $26.37 $10.49 17,987
2017-05-02 $26.76 $26.76 $26.60 $26.61 $10.59 2,571
2017-05-01 $26.46 $26.90 $26.27 $26.71 $10.63 33,327
2017-04-28 $26.22 $26.54 $26.07 $26.46 $10.53 12,228
2017-04-27 $26.02 $26.29 $26.02 $26.21 $10.43 7,473
2017-04-26 $25.99 $26.15 $25.91 $25.95 $10.33 28,008
2017-04-25 $26.13 $26.13 $25.77 $25.97 $10.34 24,439
2017-04-24 $26.00 $26.36 $26.00 $26.28 $10.46 10,518
2017-04-21 $25.58 $25.99 $25.25 $25.99 $10.34 19,295
2017-04-20 $25.00 $25.59 $24.93 $25.36 $10.09 38,722
2017-04-19 $24.21 $24.92 $24.21 $24.92 $9.92 14,101
2017-04-18 $24.24 $24.45 $24.18 $24.21 $9.64 6,220
2017-04-17 $24.15 $24.67 $24.15 $24.36 $9.69 7,562
2017-04-13 $24.29 $24.43 $24.20 $24.20 $9.63 8,222
2017-04-12 $24.51 $24.64 $24.29 $24.39 $9.71 8,683
2017-04-11 $24.41 $24.61 $24.41 $24.61 $9.79 9,847
2017-04-10 $24.22 $24.70 $24.20 $24.55 $9.77 5,894
2017-04-07 $24.23 $24.57 $24.23 $24.43 $9.72 6,147
2017-04-06 $24.30 $24.45 $24.19 $24.45 $9.73 12,636
2017-04-05 $24.50 $24.50 $24.20 $24.36 $9.69 8,560
2017-04-04 $24.46 $24.78 $24.34 $24.51 $9.76 28,539
2017-04-03 $24.68 $24.69 $24.27 $24.48 $9.74 18,392
2017-03-31 $24.97 $25.00 $24.61 $24.64 $9.81 20,085
2017-03-30 $24.48 $25.04 $24.48 $25.02 $9.96 18,332
2017-03-29 $24.44 $24.67 $24.35 $24.60 $9.79 24,043
2017-03-28 $24.52 $24.80 $23.99 $23.99 $9.55 28,744
2017-03-27 $24.33 $24.67 $24.14 $24.59 $9.79 35,392
2017-03-24 $24.20 $24.59 $24.20 $24.55 $9.77 43,457
2017-03-23 $23.86 $24.35 $23.86 $24.20 $9.63 40,069
2017-03-22 $24.28 $24.28 $23.82 $23.82 $9.48 26,349
2017-03-21 $24.71 $24.75 $24.16 $24.17 $9.62 27,921
2017-03-20 $25.06 $25.06 $24.56 $24.68 $9.82 25,723
2017-03-17 $25.06 $25.58 $25.00 $25.01 $9.95 59,121
2017-03-16 $25.20 $25.67 $24.95 $24.95 $9.93 29,036
2017-03-15 $25.12 $25.46 $25.04 $25.36 $10.09 38,825
2017-03-14 $24.92 $25.14 $24.92 $25.00 $9.95 32,371
2017-03-13 $25.18 $25.50 $25.00 $25.02 $9.96 21,671
2017-03-10 $24.81 $25.27 $24.81 $25.12 $10.00 22,739
2017-03-09 $24.38 $24.96 $24.38 $24.96 $9.93 19,071
2017-03-08 $24.57 $24.65 $24.40 $24.45 $9.73 18,523
2017-03-07 $24.58 $24.80 $24.56 $24.70 $9.83 13,949
2017-03-06 $25.03 $25.03 $24.52 $24.55 $9.77 26,778
2017-03-03 $25.30 $25.41 $24.93 $25.22 $10.04 47,332
2017-03-02 $25.67 $25.70 $25.30 $25.30 $10.07 15,813
2017-03-01 $25.52 $25.84 $25.15 $25.63 $10.20 36,213
2017-02-28 $25.38 $25.46 $25.24 $25.37 $10.10 6,070
2017-02-27 $25.50 $25.72 $25.40 $25.45 $10.13 7,273
2017-02-24 $26.02 $26.02 $25.53 $25.58 $10.18 9,301
2017-02-23 $26.05 $26.31 $26.03 $26.14 $10.38 18,713
2017-02-22 $26.14 $26.14 $25.90 $26.01 $10.33 21,333
2017-02-21 $26.17 $26.30 $26.08 $26.16 $10.39 8,118
2017-02-17 $26.30 $26.30 $25.99 $26.26 $10.43 30,355
2017-02-16 $26.06 $26.33 $26.06 $26.27 $10.43 20,324
2017-02-15 $26.30 $26.30 $26.03 $26.04 $10.34 16,306
2017-02-14 $26.36 $26.36 $26.03 $26.22 $10.41 11,846
2017-02-13 $26.31 $26.50 $26.16 $26.30 $10.44 32,154
2017-02-10 $25.39 $26.47 $25.39 $26.16 $10.39 40,122
2017-02-09 $25.03 $25.42 $24.98 $25.40 $10.08 39,328
2017-02-08 $24.70 $25.10 $24.65 $25.05 $9.95 18,581
2017-02-07 $24.48 $24.76 $24.40 $24.76 $9.83 24,016
2017-02-06 $24.93 $24.93 $24.40 $24.60 $9.77 17,917
2017-02-03 $24.77 $25.10 $24.74 $25.08 $9.96 10,127
2017-02-02 $24.56 $24.87 $24.55 $24.87 $9.87 8,282
2017-02-01 $24.96 $25.05 $24.48 $24.55 $9.75 48,590
2017-01-31 $25.10 $25.24 $24.44 $24.44 $9.70 42,971
2017-01-30 $24.80 $25.24 $24.77 $25.08 $9.96 13,353
2017-01-27 $25.00 $25.24 $24.87 $24.89 $9.88 41,192
2017-01-26 $25.34 $25.43 $24.89 $24.94 $9.90 24,144
2017-01-25 $24.98 $25.64 $24.98 $25.16 $9.99 18,518
2017-01-24 $24.90 $25.19 $24.82 $24.96 $9.91 25,098
2017-01-23 $24.68 $24.88 $24.46 $24.56 $9.75 28,181
2017-01-20 $24.74 $24.91 $24.56 $24.68 $9.80 14,797
2017-01-19 $24.87 $25.04 $24.69 $24.75 $9.83 25,165
2017-01-18 $25.18 $25.28 $24.95 $24.98 $9.92 40,962
2017-01-17 $25.10 $25.43 $25.10 $25.31 $10.05 25,262
2017-01-13 $24.66 $25.23 $24.59 $25.07 $9.95 62,999
2017-01-12 $23.91 $24.77 $23.91 $24.65 $9.79 17,475
2017-01-11 $23.84 $24.13 $23.80 $23.88 $9.48 10,668
2017-01-10 $24.50 $24.50 $23.66 $23.99 $9.52 87,199
2017-01-09 $24.52 $24.54 $24.27 $24.52 $9.73 17,335
2017-01-06 $24.71 $24.71 $24.36 $24.36 $9.67 20,619
2017-01-05 $24.49 $24.94 $24.41 $24.94 $9.90 20,167
2017-01-04 $24.00 $24.59 $24.00 $24.48 $9.72 39,617
2017-01-03 $24.22 $24.27 $24.02 $24.03 $9.54 7,729
2016-12-30 $24.09 $24.37 $23.91 $24.06 $9.55 56,931
2016-12-29 $24.11 $24.30 $23.76 $23.76 $9.43 20,870
2016-12-28 $24.12 $24.24 $24.10 $24.21 $9.61 19,191
2016-12-27 $24.35 $24.35 $24.09 $24.25 $9.63 4,213
2016-12-23 $24.10 $24.35 $24.07 $24.35 $9.67 26,035
2016-12-22 $24.05 $24.28 $24.03 $24.06 $9.55 25,421
2016-12-21 $24.10 $24.36 $24.05 $24.35 $9.67 37,109
2016-12-20 $24.16 $24.21 $24.00 $24.00 $9.53 48,943
2016-12-19 $24.43 $24.43 $24.08 $24.15 $9.59 15,519
2016-12-16 $24.41 $24.41 $24.17 $24.26 $9.63 64,465
2016-12-15 $24.13 $24.39 $24.00 $24.39 $9.68 38,540
2016-12-14 $25.14 $25.14 $24.18 $24.22 $9.62 164,329
2016-12-13 $25.45 $26.11 $25.45 $25.91 $10.29 16,096
2016-12-12 $25.61 $26.00 $25.49 $25.49 $10.12 14,321
2016-12-09 $26.09 $26.32 $25.58 $25.68 $10.20 27,621
2016-12-08 $26.27 $26.36 $25.85 $26.05 $10.34 38,294
2016-12-07 $26.09 $26.51 $26.07 $26.37 $10.47 14,560
2016-12-06 $26.37 $26.37 $26.08 $26.18 $10.39 7,562
2016-12-05 $26.69 $26.78 $26.25 $26.36 $10.47 27,515
2016-12-02 $26.80 $26.86 $26.49 $26.75 $10.62 11,291
2016-12-01 $26.37 $26.86 $26.37 $26.72 $10.61 8,924
2016-11-30 $26.17 $26.65 $26.12 $26.39 $10.48 16,050
2016-11-29 $26.40 $26.40 $25.77 $26.17 $10.39 42,510
2016-11-28 $26.84 $26.84 $26.02 $26.34 $10.46 75,932
2016-11-25 $25.62 $26.08 $25.62 $26.00 $10.30 17,006
2016-11-23 $25.00 $25.50 $24.86 $25.50 $10.10 11,187
2016-11-22 $24.22 $25.21 $24.21 $24.99 $9.90 51,927
2016-11-21 $23.93 $24.22 $23.87 $24.22 $9.59 32,323
2016-11-18 $23.79 $23.91 $23.68 $23.80 $9.43 9,825
2016-11-17 $23.54 $23.99 $23.40 $23.99 $9.50 36,273
2016-11-16 $23.47 $23.79 $22.50 $22.50 $8.91 26,233
2016-11-15 $23.10 $23.22 $22.80 $22.80 $9.03 137,929
2016-11-14 $23.99 $23.99 $21.72 $22.99 $9.11 138,808
2016-11-11 $23.87 $24.18 $23.76 $24.18 $9.58 19,112
2016-11-10 $23.51 $24.23 $23.51 $24.17 $9.57 16,943
2016-11-09 $23.50 $23.89 $23.12 $23.89 $9.46 52,959
2016-11-08 $23.82 $24.00 $23.78 $23.85 $9.45 29,002
2016-11-07 $24.01 $24.05 $23.67 $23.81 $9.43 20,022
2016-11-04 $23.99 $24.09 $23.71 $23.75 $9.41 19,194
2016-11-03 $23.87 $24.04 $23.87 $23.94 $9.48 18,187
2016-11-02 $24.18 $24.42 $23.87 $24.10 $9.55 46,369
2016-11-01 $23.61 $24.30 $23.61 $24.22 $9.59 21,485
2016-10-31 $23.32 $23.50 $23.22 $23.22 $9.20 137,084
2016-10-28 $23.25 $23.60 $23.19 $23.34 $9.24 157,614
2016-10-27 $23.29 $23.45 $23.03 $23.03 $9.12 26,783
2016-10-26 $23.69 $23.85 $23.09 $23.24 $9.20 31,813
2016-10-25 $23.93 $24.10 $23.78 $23.87 $9.45 38,635
2016-10-24 $24.28 $24.28 $23.85 $23.85 $9.45 7,579
2016-10-21 $24.00 $24.22 $23.91 $24.00 $9.51 19,918
2016-10-20 $24.02 $24.43 $23.73 $24.20 $9.59 33,825
2016-10-19 $24.09 $24.31 $23.88 $24.00 $9.51 50,764
2016-10-18 $23.65 $24.05 $23.47 $24.01 $9.51 28,845
2016-10-17 $24.05 $24.06 $23.44 $23.44 $9.28 23,869
2016-10-14 $24.39 $24.39 $24.09 $24.09 $9.54 17,801
2016-10-13 $24.22 $24.44 $24.22 $24.24 $9.60 8,736
2016-10-12 $24.65 $24.65 $24.30 $24.30 $9.62 11,819
2016-10-11 $24.98 $25.13 $24.65 $24.66 $9.77 14,012
2016-10-10 $25.05 $25.30 $25.05 $25.23 $9.99 26,291
2016-10-07 $25.42 $25.48 $24.73 $24.73 $9.79 16,977
2016-10-06 $25.34 $25.46 $25.07 $25.44 $10.08 26,093
2016-10-05 $24.89 $25.59 $24.79 $24.79 $9.82 19,085
2016-10-04 $25.68 $25.68 $24.83 $25.01 $9.91 25,827
2016-10-03 $26.33 $26.33 $25.30 $25.67 $10.17 30,123
2016-09-30 $26.27 $26.46 $25.76 $26.43 $10.47 58,227
2016-09-29 $24.96 $26.87 $24.93 $25.76 $10.20 212,669
2016-09-28 $23.77 $25.12 $23.61 $25.00 $9.90 66,679
2016-09-27 $23.00 $23.92 $22.91 $23.90 $9.47 19,537
2016-09-26 $22.97 $23.14 $22.96 $23.00 $9.11 39,844
2016-09-23 $22.97 $23.11 $22.76 $22.97 $9.10 38,944
2016-09-22 $23.15 $23.19 $22.82 $23.03 $9.12 45,488
2016-09-21 $22.76 $23.09 $22.73 $22.95 $9.09 22,809
2016-09-20 $22.81 $23.00 $22.56 $22.99 $9.11 29,456
2016-09-19 $22.72 $23.00 $22.22 $23.00 $9.11 28,621
2016-09-16 $22.49 $23.45 $22.43 $23.12 $9.16 41,102
2016-09-15 $22.51 $23.01 $22.39 $22.55 $8.93 48,897
2016-09-14 $22.56 $22.76 $22.26 $22.73 $9.00 19,788
2016-09-13 $23.05 $23.22 $22.62 $22.62 $8.96 14,876
2016-09-12 $23.48 $23.48 $23.13 $23.24 $9.20 15,700
2016-09-09 $23.47 $23.67 $23.14 $23.14 $9.17 16,091
2016-09-08 $23.50 $23.82 $23.50 $23.70 $9.39 18,733
2016-09-07 $23.72 $23.82 $23.05 $23.05 $9.13 42,274
2016-09-06 $23.36 $23.82 $23.27 $23.78 $9.42 36,230
2016-09-02 $23.02 $23.23 $23.02 $23.14 $9.17 38,224
2016-09-01 $22.74 $23.05 $22.74 $22.92 $9.08 14,746
2016-08-31 $23.09 $23.09 $22.71 $23.09 $9.15 73,276
2016-08-30 $23.08 $23.19 $22.86 $23.03 $9.12 104,483
2016-08-29 $22.59 $23.27 $22.55 $23.08 $9.14 56,907
2016-08-26 $22.50 $22.86 $22.50 $22.57 $8.91 30,611
2016-08-25 $21.87 $22.65 $21.81 $22.31 $8.81 41,622
2016-08-24 $21.34 $22.17 $21.34 $21.93 $8.66 79,535
2016-08-23 $21.24 $21.63 $21.24 $21.35 $8.43 88,397
2016-08-22 $21.14 $21.43 $21.10 $21.23 $8.38 48,781
2016-08-19 $21.17 $21.49 $20.51 $20.51 $8.10 78,917
2016-08-18 $21.36 $21.38 $21.15 $21.27 $8.40 160,067
2016-08-17 $21.26 $21.37 $21.12 $21.28 $8.40 57,233
2016-08-16 $21.53 $21.68 $21.19 $21.35 $8.43 95,153
2016-08-15 $22.11 $22.11 $21.31 $21.54 $8.51 118,945
2016-08-12 $22.38 $22.47 $22.04 $22.05 $8.71 36,316
2016-08-11 $22.56 $22.92 $22.32 $22.46 $8.87 29,758
2016-08-10 $22.20 $22.84 $22.20 $22.61 $8.93 44,258
2016-08-09 $22.00 $22.32 $21.87 $22.19 $8.76 25,904
2016-08-08 $20.73 $21.99 $20.73 $21.99 $8.68 48,827
2016-08-05 $20.55 $21.00 $20.35 $21.00 $8.29 85,777
2016-08-04 $20.41 $20.76 $20.10 $20.58 $8.13 107,400
2016-08-03 $20.07 $20.44 $20.00 $20.00 $7.90 202,175
2016-08-02 $21.02 $21.35 $20.43 $20.47 $8.08 294,778
2016-08-01 $21.26 $21.29 $20.98 $20.98 $8.28 35,353
2016-07-29 $21.20 $21.48 $21.14 $21.32 $8.42 28,372
2016-07-28 $21.00 $21.25 $20.96 $21.11 $8.34 27,585
2016-07-27 $20.95 $21.11 $20.93 $21.05 $8.31 69,161
2016-07-26 $21.00 $21.25 $20.96 $21.19 $8.37 27,491
2016-07-25 $21.24 $21.24 $20.88 $21.09 $8.33 42,281
2016-07-22 $21.29 $21.32 $20.85 $21.07 $8.32 153,854
2016-07-21 $21.48 $21.59 $21.24 $21.32 $8.42 37,770
2016-07-20 $21.29 $21.53 $20.98 $21.32 $8.42 61,115
2016-07-19 $21.32 $21.53 $21.08 $21.37 $8.44 104,416
2016-07-18 $21.37 $21.62 $20.84 $21.41 $8.45 94,136
2016-07-15 $21.03 $21.41 $20.83 $21.21 $8.38 300,148
2016-07-14 $19.73 $21.29 $19.73 $21.09 $8.33 179,672
2016-07-13 $19.32 $19.89 $19.12 $19.49 $7.70 399,474
2016-07-12 $18.72 $19.07 $18.69 $19.02 $7.51 130,098
2016-07-11 $18.55 $18.79 $18.36 $18.68 $7.38 94,286
2016-07-08 $18.55 $18.87 $18.55 $18.65 $7.36 88,329
2016-07-07 $19.31 $19.31 $18.57 $18.61 $7.35 96,182
2016-07-06 $18.59 $19.05 $18.42 $19.03 $7.51 134,372
2016-07-05 $18.59 $19.17 $18.59 $18.66 $7.37 264,109
2016-07-01 $19.10 $19.12 $18.31 $18.49 $7.30 119,829
2016-06-30 $18.54 $19.13 $18.26 $19.09 $7.54 289,215
2016-06-29 $18.37 $18.69 $18.01 $18.34 $7.24 774,682
2016-06-28 $18.52 $18.83 $18.02 $18.34 $7.24 698,401
2016-06-27 $19.89 $19.94 $18.15 $18.50 $7.31 518,246
2016-06-24 $19.61 $20.22 $19.32 $19.95 $7.88 338,158
2016-06-23 $21.00 $21.35 $20.62 $20.62 $8.14 286,126
2016-06-22 $21.28 $21.28 $20.39 $20.93 $8.26 508,148
2016-06-21 $21.99 $22.32 $21.00 $21.50 $8.49 450,374
2016-06-20 $28.23 $28.23 $21.34 $21.47 $8.48 637,573
2016-06-17 $29.28 $29.28 $29.28 $29.28 $11.56 0

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.