Boise Cascade Company (BCC) Exchange: NYSE

Data as of March 28, 2024

$152.15 ($8.11) 5.63%

Boise Cascade Company - Daily Information
Click for more stock information on Boise Cascade Company.
Daily Information Data
Date March 28, 2024
Open $147.95
Previous Close $152.15
High $152.29
Low $146.95
Adjusted Open $147.95
Previous Adjusted Close $152.15
Adjusted High $152.29
Adjusted Low $146.95

About Boise Cascade Company (BCC)

Boise Cascade Company (BCC) is a leading manufacturer, wholesaler, and distributor of building materials, wood products and industrial products in the United States and Canada. The company was founded in 1957, and since then it has grown tremendously with operations that span two countries. BCC specializes in the production and marketing of engineered lumber products, plywood, particleboard, medium density fiberboard, Gypsum and insulation products, as well as a wide range of wood product components. In addition, BCC operates building material distribution centers in the United States and Canada, which together function as a major wholesale distributor to home center stores, retail building supply outlets, and industrial establishments.

Historical Stock Data for Boise Cascade Company (BCC)

Date Open High Low Close Adj.Close Volume
2024-03-21 $147.95 $152.29 $146.95 $152.15 $152.15 511,446
2024-03-20 $136.07 $145.38 $135.92 $144.04 $144.04 392,615
2024-03-19 $133.03 $136.02 $130.92 $135.89 $135.89 283,122
2024-03-18 $132.71 $134.55 $130.22 $132.82 $132.82 350,420
2024-03-15 $127.33 $132.17 $127.33 $131.55 $131.55 1,275,025
2024-03-14 $128.99 $129.96 $126.92 $127.87 $127.87 251,593
2024-03-13 $128.36 $130.73 $128.25 $129.31 $129.31 206,793
2024-03-12 $128.26 $129.83 $127.60 $128.62 $128.62 212,334
2024-03-11 $128.25 $128.46 $125.47 $128.10 $128.10 269,580
2024-03-08 $130.39 $132.80 $128.22 $129.20 $129.20 257,727
2024-03-07 $127.84 $130.50 $127.32 $129.33 $129.33 392,168
2024-03-06 $131.17 $131.84 $128.27 $128.65 $128.65 338,346
2024-03-05 $134.86 $135.89 $129.67 $129.89 $129.89 346,447
2024-03-04 $137.62 $141.34 $135.03 $135.55 $135.55 415,278
2024-03-01 $136.12 $138.19 $134.91 $137.79 $137.79 213,179
2024-02-29 $134.67 $136.65 $134.59 $135.91 $135.91 324,874
2024-02-28 $132.00 $135.63 $131.49 $133.66 $133.66 347,869
2024-02-27 $132.32 $134.33 $131.63 $132.98 $132.98 288,480
2024-02-26 $128.79 $131.39 $128.76 $130.61 $130.61 282,179
2024-02-23 $127.04 $131.23 $126.99 $129.42 $129.42 281,999
2024-02-22 $126.21 $128.62 $122.59 $126.54 $126.54 552,617
2024-02-21 $132.01 $132.01 $123.68 $125.11 $124.91 703,327
2024-02-20 $137.44 $138.87 $135.03 $135.87 $135.66 411,172
2024-02-16 $141.75 $142.24 $139.98 $139.98 $139.76 238,194
2024-02-15 $140.63 $143.10 $138.85 $142.66 $142.43 220,257
2024-02-14 $138.30 $140.07 $136.00 $139.93 $139.71 224,556
2024-02-13 $136.00 $138.61 $134.12 $135.53 $135.32 331,677
2024-02-12 $140.72 $143.56 $140.12 $141.86 $141.64 207,709
2024-02-09 $137.69 $140.72 $136.38 $140.57 $140.57 162,456
2024-02-08 $135.36 $138.19 $135.32 $137.53 $137.53 199,513
2024-02-07 $134.48 $136.46 $133.97 $135.01 $135.01 229,055
2024-02-06 $134.72 $136.20 $132.19 $133.88 $133.88 159,317
2024-02-05 $136.43 $137.58 $133.78 $134.88 $134.88 219,506
2024-02-02 $136.68 $139.63 $135.27 $138.63 $138.63 173,794
2024-02-01 $136.63 $139.31 $135.28 $138.91 $138.91 165,346
2024-01-31 $137.55 $139.13 $135.32 $135.46 $135.46 191,504
2024-01-30 $136.68 $138.45 $136.53 $137.57 $137.57 156,560
2024-01-29 $135.55 $137.47 $135.06 $136.87 $136.87 172,495
2024-01-26 $134.67 $135.55 $133.90 $134.99 $134.99 132,956
2024-01-25 $133.99 $134.58 $132.41 $134.49 $134.49 220,773
2024-01-24 $134.68 $134.68 $130.31 $131.45 $131.45 199,904
2024-01-23 $138.94 $138.94 $132.80 $132.87 $132.87 252,505
2024-01-22 $134.66 $138.33 $134.15 $137.58 $137.58 311,515
2024-01-19 $132.99 $133.54 $129.83 $133.44 $133.44 205,906
2024-01-18 $133.32 $135.12 $130.96 $132.51 $132.51 206,679
2024-01-17 $130.38 $131.94 $129.00 $131.66 $131.66 176,706
2024-01-16 $131.27 $132.54 $130.41 $131.60 $131.60 173,595
2024-01-12 $133.41 $133.52 $128.85 $132.31 $132.31 163,154
2024-01-11 $130.00 $132.53 $128.39 $131.72 $131.72 207,536
2024-01-10 $129.32 $131.84 $129.16 $130.82 $130.82 324,164
2024-01-09 $130.36 $130.36 $127.02 $128.49 $128.49 311,130
2024-01-08 $128.85 $132.34 $128.35 $132.31 $132.31 260,235
2024-01-05 $122.93 $128.97 $122.45 $128.22 $128.22 310,895
2024-01-04 $125.89 $126.49 $124.19 $124.27 $124.27 269,679
2024-01-03 $126.88 $127.07 $124.53 $125.06 $125.06 203,158
2024-01-02 $128.00 $129.51 $126.21 $128.24 $128.24 250,930
2023-12-29 $130.02 $131.21 $129.33 $129.36 $129.36 190,408
2023-12-28 $129.79 $130.44 $129.04 $130.02 $130.02 132,035
2023-12-27 $129.72 $131.47 $128.84 $130.56 $130.56 185,675
2023-12-26 $127.12 $129.66 $126.46 $129.26 $129.26 177,042
2023-12-22 $126.19 $127.52 $125.30 $127.06 $127.06 172,003
2023-12-21 $125.66 $127.00 $124.08 $124.75 $124.75 378,337
2023-12-20 $123.76 $126.72 $123.04 $123.88 $123.88 397,638
2023-12-19 $119.76 $124.10 $119.70 $123.36 $123.36 243,033
2023-12-18 $117.99 $119.01 $117.00 $118.15 $118.15 230,048
2023-12-15 $119.10 $120.76 $117.14 $117.31 $117.31 949,281
2023-12-14 $116.12 $119.88 $115.83 $119.24 $119.24 409,609
2023-12-13 $110.61 $114.03 $109.43 $113.77 $113.77 486,029
2023-12-12 $111.24 $111.27 $109.02 $110.13 $110.13 257,058
2023-12-11 $111.30 $111.55 $109.74 $111.24 $111.24 270,868
2023-12-08 $111.34 $112.83 $111.34 $111.92 $111.92 201,133
2023-12-07 $110.80 $111.49 $109.48 $111.46 $111.46 283,863
2023-12-06 $114.45 $115.97 $110.77 $111.16 $111.16 273,350
2023-12-05 $113.50 $114.74 $112.79 $113.42 $113.42 273,193
2023-12-04 $111.72 $114.90 $111.60 $114.57 $114.57 329,099
2023-12-01 $109.00 $112.50 $108.21 $112.39 $112.39 212,415
2023-11-30 $107.92 $109.41 $106.38 $109.30 $109.30 355,609
2023-11-29 $114.36 $115.36 $112.78 $113.25 $108.11 279,079
2023-11-28 $115.06 $115.06 $111.97 $112.84 $107.72 235,459
2023-11-27 $113.74 $115.81 $113.74 $115.27 $110.04 197,814
2023-11-24 $114.13 $115.61 $114.10 $114.48 $114.48 72,550
2023-11-22 $113.59 $115.10 $113.26 $114.54 $114.54 157,411
2023-11-21 $113.01 $113.83 $112.78 $112.92 $112.92 251,294
2023-11-20 $112.23 $113.58 $110.88 $113.23 $113.23 162,688
2023-11-17 $111.35 $113.74 $111.35 $112.56 $112.56 302,282
2023-11-16 $112.45 $113.11 $110.25 $110.71 $110.71 249,819
2023-11-15 $113.07 $115.13 $111.96 $112.69 $112.69 282,982
2023-11-14 $108.38 $113.68 $108.38 $113.38 $113.38 447,275
2023-11-13 $104.47 $105.86 $104.47 $104.97 $104.97 169,070
2023-11-10 $103.67 $106.03 $102.70 $105.30 $105.30 303,974
2023-11-09 $104.02 $104.42 $102.13 $102.93 $102.93 326,972
2023-11-08 $102.97 $104.53 $102.35 $103.04 $103.04 235,928
2023-11-07 $102.76 $104.04 $101.82 $103.63 $103.63 213,124
2023-11-06 $103.88 $103.89 $101.84 $103.24 $103.24 294,019
2023-11-03 $103.08 $104.73 $102.49 $104.41 $104.41 309,350
2023-11-02 $100.77 $101.59 $99.11 $101.18 $101.18 313,916
2023-11-01 $93.95 $99.81 $92.95 $99.07 $99.07 551,811
2023-10-31 $93.84 $95.38 $87.32 $93.75 $93.75 670,236
2023-10-30 $93.89 $95.25 $93.22 $93.96 $93.96 544,630
2023-10-27 $91.66 $93.55 $90.51 $92.97 $92.97 450,224
2023-10-26 $90.62 $91.65 $89.30 $90.81 $90.81 200,999
2023-10-25 $90.90 $91.67 $89.47 $89.62 $89.62 207,265
2023-10-24 $91.89 $92.05 $90.73 $91.68 $91.68 241,878
2023-10-23 $91.18 $92.23 $90.46 $91.12 $91.12 230,470
2023-10-20 $92.21 $93.24 $90.97 $91.16 $91.16 274,535
2023-10-19 $93.38 $93.63 $90.76 $91.94 $91.94 291,710
2023-10-18 $94.07 $94.37 $92.41 $93.48 $93.48 262,202
2023-10-17 $93.27 $95.99 $93.27 $95.40 $95.40 281,858
2023-10-16 $93.49 $95.52 $93.30 $94.03 $94.03 286,373
2023-10-13 $93.38 $94.13 $92.81 $93.91 $93.91 329,948
2023-10-12 $100.08 $100.08 $92.94 $93.38 $93.38 445,480
2023-10-11 $99.27 $100.43 $98.58 $100.39 $100.39 202,863
2023-10-10 $99.00 $100.93 $99.00 $99.27 $99.27 193,362
2023-10-09 $97.84 $99.38 $97.21 $98.72 $98.72 210,695
2023-10-06 $98.61 $99.69 $97.18 $97.60 $97.60 388,787
2023-10-05 $99.52 $100.78 $98.52 $99.75 $99.75 253,856
2023-10-04 $99.00 $100.59 $98.48 $100.13 $100.13 212,313
2023-10-03 $102.19 $102.19 $97.91 $98.56 $98.56 247,654
2023-10-02 $103.00 $103.61 $101.14 $102.22 $102.22 223,845
2023-09-29 $106.53 $106.97 $102.77 $103.04 $103.04 266,001
2023-09-28 $103.96 $107.22 $103.96 $106.05 $106.05 321,985
2023-09-27 $102.54 $103.98 $102.32 $103.61 $103.61 224,023
2023-09-26 $101.10 $102.54 $101.10 $101.59 $101.59 228,198
2023-09-25 $99.46 $102.05 $99.36 $101.63 $101.63 223,362
2023-09-22 $100.89 $101.47 $99.33 $99.77 $99.77 234,578
2023-09-21 $99.00 $101.27 $98.28 $100.76 $100.76 291,603
2023-09-20 $102.57 $103.64 $99.66 $99.82 $99.82 333,401
2023-09-19 $101.23 $102.15 $100.43 $101.61 $101.61 317,612
2023-09-18 $100.74 $101.94 $100.52 $100.95 $100.95 411,840
2023-09-15 $102.75 $102.75 $98.12 $100.09 $100.09 1,304,470
2023-09-14 $101.57 $103.45 $101.29 $103.29 $103.29 316,764
2023-09-13 $102.64 $102.91 $98.96 $100.56 $100.56 333,378
2023-09-12 $102.12 $103.35 $101.94 $102.78 $102.78 297,409
2023-09-11 $103.78 $104.64 $102.26 $102.58 $102.58 369,481
2023-09-08 $104.34 $105.13 $102.77 $103.09 $103.09 349,306
2023-09-07 $104.85 $105.22 $103.80 $104.78 $104.78 389,654
2023-09-06 $105.88 $107.04 $104.68 $105.27 $105.27 332,832
2023-09-05 $109.37 $109.37 $101.31 $105.80 $105.80 606,706
2023-09-01 $110.00 $112.58 $109.97 $111.01 $111.01 311,250
2023-08-31 $108.99 $109.99 $108.14 $109.37 $109.37 331,318
2023-08-30 $108.84 $109.62 $108.34 $109.44 $109.44 229,925
2023-08-29 $106.51 $109.07 $106.08 $109.06 $109.06 182,976
2023-08-28 $105.00 $107.91 $105.00 $107.54 $107.54 185,822
2023-08-25 $106.13 $106.78 $103.84 $105.12 $105.12 303,850
2023-08-24 $108.05 $108.17 $105.47 $105.83 $105.83 272,563
2023-08-23 $108.02 $109.49 $107.22 $108.38 $108.38 323,114
2023-08-22 $106.67 $107.22 $105.71 $106.85 $106.85 298,151
2023-08-21 $105.53 $106.61 $104.20 $106.30 $106.30 275,134
2023-08-18 $102.88 $105.00 $102.77 $104.90 $104.90 304,541
2023-08-17 $107.12 $107.73 $103.56 $103.77 $103.77 338,987
2023-08-16 $107.41 $109.06 $107.00 $107.00 $107.00 259,490
2023-08-15 $108.78 $108.78 $106.78 $107.61 $107.61 298,733
2023-08-14 $109.36 $109.75 $107.90 $109.25 $109.25 311,284
2023-08-11 $109.09 $110.48 $109.09 $109.97 $109.97 281,236
2023-08-10 $109.30 $110.90 $107.71 $109.34 $109.34 284,853
2023-08-09 $110.39 $110.53 $108.56 $109.21 $109.21 290,632
2023-08-08 $110.78 $111.03 $107.76 $110.86 $110.86 295,730
2023-08-07 $110.41 $112.29 $110.41 $111.78 $111.78 226,535
2023-08-04 $110.20 $110.98 $107.50 $109.51 $109.51 361,520
2023-08-03 $108.09 $110.08 $107.24 $109.96 $109.96 341,114
2023-08-02 $106.52 $112.12 $105.13 $108.52 $108.52 708,988
2023-08-01 $102.20 $107.09 $99.15 $106.77 $106.77 620,870
2023-07-31 $101.93 $103.69 $100.04 $103.49 $103.49 441,068
2023-07-28 $100.75 $102.66 $100.42 $101.93 $101.93 335,752
2023-07-27 $100.09 $100.81 $98.55 $99.16 $99.16 201,656
2023-07-26 $98.41 $99.78 $98.41 $98.96 $98.96 236,605
2023-07-25 $98.44 $100.68 $98.39 $98.61 $98.61 334,383
2023-07-24 $98.40 $99.30 $98.15 $98.75 $98.75 207,172
2023-07-21 $99.86 $100.49 $97.79 $98.41 $98.41 265,707
2023-07-20 $101.08 $101.17 $98.88 $99.31 $99.31 334,653
2023-07-19 $100.82 $101.91 $99.11 $101.10 $101.10 314,892
2023-07-18 $100.56 $101.67 $98.35 $99.95 $99.95 497,553
2023-07-17 $99.00 $100.44 $98.08 $100.15 $100.15 354,425
2023-07-14 $98.17 $99.25 $96.78 $99.00 $99.00 488,443
2023-07-13 $95.82 $98.55 $95.10 $98.50 $98.50 495,570
2023-07-12 $95.04 $95.69 $94.12 $94.78 $94.78 271,089
2023-07-11 $93.22 $94.69 $93.22 $93.50 $93.50 248,809
2023-07-10 $91.25 $94.80 $90.80 $93.03 $93.03 471,614
2023-07-07 $89.26 $91.42 $89.23 $90.26 $90.26 247,666
2023-07-06 $89.85 $90.04 $87.75 $88.89 $88.89 489,198
2023-07-05 $89.99 $91.67 $89.00 $90.24 $90.24 443,087
2023-07-03 $90.52 $91.42 $89.42 $90.57 $90.57 152,467
2023-06-30 $90.00 $90.72 $88.76 $90.35 $90.35 368,199
2023-06-29 $86.53 $90.00 $86.43 $89.41 $89.41 621,029
2023-06-28 $84.95 $87.39 $84.95 $85.97 $85.97 579,471
2023-06-27 $81.82 $84.47 $81.70 $83.60 $83.60 284,679
2023-06-26 $80.25 $82.83 $80.25 $81.89 $81.89 306,854
2023-06-23 $79.94 $81.40 $79.56 $80.07 $80.07 589,591
2023-06-22 $81.29 $81.31 $79.96 $80.70 $80.70 197,167
2023-06-21 $79.43 $81.99 $79.16 $81.48 $81.48 292,397
2023-06-20 $77.50 $79.96 $77.47 $79.65 $79.65 250,976
2023-06-16 $79.46 $79.46 $77.41 $77.74 $77.74 960,953
2023-06-15 $78.03 $79.57 $77.37 $79.43 $79.43 294,224
2023-06-14 $79.01 $79.83 $78.07 $78.58 $78.58 267,940
2023-06-13 $78.93 $79.69 $78.54 $79.10 $79.10 251,727
2023-06-12 $77.74 $79.37 $77.01 $78.86 $78.86 258,075
2023-06-09 $78.21 $78.21 $77.13 $77.60 $77.60 357,279
2023-06-08 $78.42 $79.07 $77.56 $78.50 $78.50 165,240
2023-06-07 $77.10 $79.75 $77.10 $78.74 $78.74 273,734
2023-06-06 $74.00 $77.42 $74.00 $77.12 $77.12 293,803
2023-06-05 $75.00 $75.00 $72.65 $74.42 $74.42 211,100
2023-06-02 $73.24 $75.79 $72.85 $75.51 $75.51 248,659
2023-06-01 $71.74 $72.94 $71.50 $72.02 $72.02 257,669
2023-05-31 $72.72 $73.82 $71.74 $71.82 $71.82 303,005
2023-05-30 $77.63 $77.71 $76.15 $77.11 $73.87 297,351
2023-05-26 $74.94 $76.00 $74.47 $75.43 $72.26 179,671
2023-05-25 $74.00 $75.10 $73.70 $75.04 $71.89 232,258
2023-05-24 $75.02 $75.41 $73.06 $74.00 $70.89 231,883
2023-05-23 $75.17 $76.09 $74.03 $75.08 $71.93 286,241
2023-05-22 $76.03 $76.17 $75.15 $75.71 $72.53 179,325
2023-05-19 $77.08 $77.08 $75.50 $76.06 $72.86 194,641
2023-05-18 $74.83 $76.69 $74.41 $76.44 $76.44 198,590
2023-05-17 $75.52 $75.81 $74.52 $75.01 $75.01 328,942
2023-05-16 $73.72 $75.45 $73.62 $75.16 $75.16 254,003
2023-05-15 $73.42 $74.73 $72.93 $74.23 $74.23 168,610
2023-05-12 $73.99 $74.64 $72.49 $73.36 $73.36 225,352
2023-05-11 $73.21 $73.58 $72.21 $73.30 $73.30 217,958
2023-05-10 $75.00 $75.33 $73.21 $73.62 $73.62 231,613
2023-05-09 $73.27 $74.32 $73.03 $73.75 $73.75 256,665
2023-05-08 $70.92 $73.97 $70.66 $73.14 $73.14 439,611
2023-05-05 $68.36 $71.12 $68.36 $70.14 $70.14 557,622
2023-05-04 $67.48 $68.42 $66.82 $67.63 $67.63 494,673
2023-05-03 $68.03 $69.87 $68.03 $68.30 $68.30 402,276
2023-05-02 $68.38 $68.38 $66.84 $67.50 $67.50 361,085
2023-05-01 $67.93 $69.01 $67.92 $68.75 $68.75 302,056
2023-04-28 $66.53 $68.36 $66.53 $68.31 $68.31 387,883
2023-04-27 $65.11 $66.94 $64.56 $66.57 $66.57 333,974
2023-04-26 $65.19 $65.54 $64.39 $64.79 $64.79 432,674
2023-04-25 $66.02 $66.63 $64.99 $65.63 $65.63 331,756
2023-04-24 $66.19 $66.71 $65.73 $66.67 $66.67 209,256
2023-04-21 $67.58 $67.88 $66.02 $66.22 $66.22 345,612
2023-04-20 $66.34 $68.27 $66.34 $67.68 $67.68 300,237
2023-04-19 $66.82 $67.40 $66.44 $67.18 $67.18 265,571
2023-04-18 $67.03 $67.51 $65.74 $67.04 $67.04 356,373
2023-04-17 $65.00 $67.03 $65.00 $66.82 $66.82 344,889
2023-04-14 $64.90 $65.71 $64.09 $65.37 $65.37 305,603
2023-04-13 $64.50 $65.34 $63.21 $65.07 $65.07 306,772
2023-04-12 $64.97 $64.97 $64.06 $64.55 $64.55 312,937
2023-04-11 $62.13 $64.04 $62.12 $63.93 $63.93 431,646
2023-04-10 $60.55 $62.47 $60.55 $62.15 $62.15 315,121
2023-04-06 $60.94 $60.94 $60.17 $60.62 $60.62 232,326
2023-04-05 $60.44 $61.01 $59.90 $60.90 $60.90 226,444
2023-04-04 $63.58 $63.58 $60.27 $60.92 $60.92 246,612
2023-04-03 $63.32 $63.93 $62.43 $63.41 $63.41 228,178
2023-03-31 $62.09 $63.37 $61.85 $63.25 $63.25 415,404
2023-03-30 $62.90 $63.03 $61.52 $61.65 $61.65 161,468
2023-03-29 $62.87 $62.97 $61.45 $62.41 $62.41 220,542
2023-03-28 $61.68 $62.57 $61.41 $61.99 $61.99 248,274
2023-03-27 $61.53 $61.96 $60.73 $61.70 $61.70 164,367
2023-03-24 $59.37 $60.89 $59.32 $60.75 $60.75 242,535
2023-03-23 $61.28 $62.17 $59.85 $60.13 $60.13 248,920
2023-03-22 $62.91 $62.98 $60.67 $60.80 $60.80 408,527
2023-03-21 $63.59 $64.03 $61.95 $62.72 $62.72 285,482
2023-03-20 $62.09 $63.70 $61.93 $62.05 $62.05 219,095
2023-03-17 $62.13 $62.66 $60.84 $61.10 $61.10 732,681
2023-03-16 $60.86 $63.94 $60.37 $62.76 $62.76 256,853
2023-03-15 $61.33 $61.83 $60.40 $61.58 $61.58 392,600
2023-03-14 $64.54 $64.85 $62.10 $63.07 $63.07 321,384
2023-03-13 $63.57 $64.13 $62.49 $62.86 $62.86 285,172
2023-03-10 $67.20 $67.36 $64.54 $64.99 $64.99 201,638
2023-03-09 $67.08 $68.20 $66.91 $67.14 $67.14 274,924
2023-03-08 $66.96 $67.07 $65.94 $67.01 $67.01 320,064
2023-03-07 $68.25 $68.42 $66.22 $66.67 $66.67 309,031
2023-03-06 $70.14 $70.44 $67.06 $68.48 $68.48 379,607
2023-03-03 $69.36 $70.61 $69.06 $70.24 $70.24 237,449
2023-03-02 $68.75 $69.43 $68.19 $69.00 $69.00 186,353
2023-03-01 $68.79 $69.95 $68.65 $69.33 $69.33 311,757
2023-02-28 $70.74 $70.79 $69.10 $69.11 $69.11 650,874
2023-02-27 $72.23 $72.37 $71.03 $71.05 $71.05 179,828
2023-02-24 $70.57 $71.40 $70.33 $71.16 $71.16 363,908
2023-02-23 $71.63 $72.50 $70.41 $71.55 $71.55 413,433
2023-02-22 $68.82 $73.80 $68.82 $72.67 $72.67 517,161
2023-02-21 $72.54 $72.94 $68.37 $68.44 $68.44 488,247
2023-02-17 $76.07 $76.07 $73.87 $74.73 $74.57 243,250
2023-02-16 $75.37 $76.68 $74.79 $76.07 $75.90 208,708
2023-02-15 $75.58 $77.21 $74.67 $76.81 $76.64 191,430
2023-02-14 $76.40 $76.79 $74.85 $76.11 $75.94 271,941
2023-02-13 $76.00 $77.20 $75.41 $77.00 $76.83 130,191
2023-02-10 $75.12 $75.72 $74.48 $75.68 $75.51 212,429
2023-02-09 $77.35 $77.86 $75.41 $75.44 $75.28 204,811
2023-02-08 $77.60 $77.71 $76.09 $76.51 $76.34 244,177
2023-02-07 $76.42 $77.88 $75.73 $77.87 $77.70 179,631
2023-02-06 $77.72 $78.02 $75.94 $76.82 $76.65 170,136
2023-02-03 $77.99 $79.64 $77.99 $78.41 $78.41 224,262
2023-02-02 $77.45 $79.88 $77.45 $79.03 $79.03 243,605
2023-02-01 $74.67 $77.88 $74.26 $76.88 $76.88 230,807
2023-01-31 $72.83 $75.00 $72.83 $74.97 $74.97 216,765
2023-01-30 $72.91 $73.88 $72.28 $72.28 $72.28 143,359
2023-01-27 $73.45 $74.40 $73.38 $73.64 $73.64 146,556
2023-01-26 $73.28 $74.18 $71.83 $73.41 $73.41 205,445
2023-01-25 $70.90 $72.76 $69.91 $72.66 $72.66 157,244
2023-01-24 $70.65 $71.90 $69.96 $71.14 $71.14 208,728
2023-01-23 $69.48 $71.84 $69.35 $70.48 $70.48 205,650
2023-01-20 $68.56 $69.18 $67.25 $69.14 $69.14 336,576
2023-01-19 $68.80 $68.80 $67.18 $67.90 $67.90 177,741
2023-01-18 $69.59 $71.47 $68.59 $69.14 $69.14 203,424
2023-01-17 $70.67 $70.88 $69.48 $69.50 $69.50 127,185
2023-01-13 $70.39 $71.22 $70.39 $70.69 $70.69 177,595
2023-01-12 $71.00 $71.25 $69.71 $71.14 $71.14 173,683
2023-01-11 $68.27 $70.40 $68.27 $70.38 $70.38 198,423
2023-01-10 $66.98 $68.36 $66.26 $68.14 $68.14 227,321
2023-01-09 $68.77 $69.24 $66.43 $67.02 $67.02 354,616
2023-01-06 $68.17 $69.01 $67.30 $68.39 $68.39 210,153
2023-01-05 $68.91 $68.91 $66.80 $67.30 $67.30 317,682
2023-01-04 $70.93 $71.71 $69.15 $69.72 $69.72 250,659
2023-01-03 $69.41 $71.21 $69.04 $70.12 $70.12 260,281
2022-12-30 $69.31 $69.68 $68.23 $68.67 $68.67 190,351
2022-12-29 $69.16 $70.71 $69.05 $70.32 $70.32 156,928
2022-12-28 $71.10 $71.18 $68.50 $68.51 $68.51 121,757
2022-12-27 $70.92 $72.03 $70.56 $71.07 $71.07 94,717
2022-12-23 $70.44 $70.97 $70.12 $70.92 $70.92 166,100
2022-12-22 $70.96 $70.96 $68.83 $70.42 $70.42 168,961
2022-12-21 $71.93 $72.62 $71.55 $71.78 $71.78 172,599
2022-12-20 $70.35 $71.63 $70.09 $71.32 $71.32 258,918
2022-12-19 $71.20 $72.32 $70.32 $70.79 $70.79 284,988
2022-12-16 $71.42 $72.28 $70.66 $70.94 $70.94 1,215,483
2022-12-15 $70.92 $72.11 $69.78 $72.00 $72.00 302,734
2022-12-14 $72.50 $73.00 $71.24 $72.00 $72.00 314,937
2022-12-13 $75.21 $75.43 $72.55 $72.76 $72.76 305,602
2022-12-12 $71.60 $73.24 $70.54 $72.54 $72.54 254,785
2022-12-09 $72.35 $73.16 $71.38 $71.58 $71.58 169,865
2022-12-08 $72.43 $73.71 $71.55 $72.82 $72.82 216,957
2022-12-07 $69.17 $72.23 $69.17 $71.91 $71.91 217,379
2022-12-06 $70.75 $71.28 $68.09 $69.53 $69.53 335,225
2022-12-05 $71.91 $71.91 $69.67 $70.57 $70.57 261,419
2022-12-02 $72.62 $74.07 $72.36 $73.18 $73.18 184,449
2022-12-01 $74.41 $75.50 $73.35 $73.86 $73.86 201,954
2022-11-30 $72.41 $74.09 $70.46 $74.04 $74.04 348,653
2022-11-29 $72.31 $73.69 $72.31 $73.52 $72.40 154,460
2022-11-28 $72.72 $73.54 $72.02 $72.60 $71.49 187,940
2022-11-25 $72.69 $73.84 $72.69 $73.02 $71.90 62,730
2022-11-23 $73.04 $74.27 $72.46 $72.58 $71.47 110,148
2022-11-22 $72.86 $73.97 $72.20 $73.63 $72.50 279,246
2022-11-21 $72.18 $72.79 $71.41 $72.15 $71.05 122,236
2022-11-18 $73.38 $74.40 $72.28 $72.82 $71.71 186,947
2022-11-17 $71.28 $72.53 $70.64 $72.44 $71.33 199,524
2022-11-16 $72.08 $73.33 $71.31 $72.51 $71.40 215,453
2022-11-15 $73.85 $74.99 $72.56 $72.80 $71.69 246,897
2022-11-14 $72.35 $74.01 $71.56 $71.89 $70.79 245,721
2022-11-11 $71.46 $74.69 $71.14 $73.31 $72.19 290,713
2022-11-10 $69.12 $71.68 $68.35 $71.45 $71.45 325,881
2022-11-09 $65.58 $66.72 $64.82 $65.46 $65.46 208,285
2022-11-08 $67.51 $67.75 $66.07 $66.67 $66.67 249,346
2022-11-07 $66.76 $67.25 $65.30 $67.12 $67.12 204,884
2022-11-04 $65.11 $66.10 $63.34 $65.94 $65.94 269,466
2022-11-03 $62.97 $64.95 $62.08 $63.91 $63.91 277,111
2022-11-02 $66.65 $67.31 $63.54 $63.57 $63.57 332,144
2022-11-01 $68.51 $69.96 $65.54 $66.90 $66.90 675,472
2022-10-31 $67.54 $67.78 $66.36 $66.77 $66.77 379,823
2022-10-28 $65.95 $68.23 $65.62 $67.90 $67.90 232,761
2022-10-27 $65.23 $67.19 $64.89 $65.34 $65.34 264,791
2022-10-26 $65.00 $66.87 $64.09 $64.55 $64.55 269,268
2022-10-25 $62.84 $64.97 $62.15 $64.51 $64.51 321,935
2022-10-24 $62.80 $63.31 $61.69 $63.26 $63.26 256,952
2022-10-21 $60.45 $62.68 $60.42 $62.34 $62.34 186,562
2022-10-20 $61.33 $62.87 $59.53 $59.98 $59.98 221,769
2022-10-19 $62.45 $62.81 $59.79 $60.84 $60.84 208,968
2022-10-18 $62.64 $63.91 $61.53 $62.71 $62.71 196,468
2022-10-17 $59.88 $61.07 $59.49 $60.97 $60.97 258,568
2022-10-14 $61.20 $61.60 $58.12 $58.65 $58.65 257,888
2022-10-13 $59.99 $61.22 $58.30 $61.07 $61.07 411,894
2022-10-12 $63.75 $63.83 $60.77 $62.23 $62.23 283,227
2022-10-11 $64.65 $65.98 $63.38 $64.26 $64.26 313,510
2022-10-10 $62.34 $65.93 $62.34 $65.13 $65.13 392,335
2022-10-07 $62.70 $62.93 $61.25 $61.73 $61.73 176,544
2022-10-06 $63.06 $64.10 $63.06 $63.63 $63.63 139,411
2022-10-05 $62.73 $63.98 $62.08 $63.38 $63.38 168,437
2022-10-04 $62.28 $63.71 $62.28 $63.55 $63.55 196,734
2022-10-03 $60.90 $61.87 $60.02 $61.19 $61.19 193,183
2022-09-30 $58.73 $61.17 $57.27 $59.46 $59.46 323,098
2022-09-29 $57.77 $58.49 $57.09 $58.39 $58.39 187,133
2022-09-28 $57.11 $60.07 $56.87 $59.51 $59.51 319,990
2022-09-27 $56.44 $57.09 $55.56 $56.53 $56.53 200,285
2022-09-26 $56.56 $57.19 $55.14 $55.36 $55.36 207,734
2022-09-23 $57.16 $57.57 $56.01 $56.91 $56.91 232,071
2022-09-22 $59.49 $59.78 $57.81 $57.90 $57.90 291,950
2022-09-21 $60.20 $61.46 $59.40 $59.49 $59.49 199,223
2022-09-20 $60.13 $60.63 $58.07 $59.33 $59.33 290,128
2022-09-19 $58.82 $61.38 $58.82 $60.96 $60.96 180,436
2022-09-16 $58.01 $59.55 $57.71 $59.18 $59.18 615,510
2022-09-15 $58.62 $60.09 $58.54 $59.08 $59.08 207,687
2022-09-14 $59.06 $59.54 $56.99 $58.97 $58.97 366,845
2022-09-13 $61.42 $61.59 $59.01 $59.11 $59.11 377,773
2022-09-12 $64.36 $65.14 $63.82 $64.06 $64.06 171,958
2022-09-09 $62.43 $63.92 $61.83 $63.54 $63.54 191,165
2022-09-08 $60.78 $61.72 $59.77 $61.67 $61.67 186,223
2022-09-07 $61.42 $61.88 $60.21 $61.69 $61.69 228,792
2022-09-06 $62.00 $62.77 $60.76 $61.75 $61.75 276,222
2022-09-02 $64.54 $64.96 $61.90 $62.42 $62.42 240,888
2022-09-01 $61.73 $64.21 $60.30 $63.76 $63.76 449,746
2022-08-31 $63.57 $63.78 $61.83 $62.33 $62.33 351,646
2022-08-30 $66.70 $66.70 $64.01 $64.14 $64.02 318,307
2022-08-29 $66.84 $67.51 $66.29 $66.41 $66.28 190,060
2022-08-26 $70.40 $70.40 $67.26 $67.34 $67.21 252,002
2022-08-25 $68.82 $70.77 $68.65 $70.52 $70.38 213,449
2022-08-24 $68.95 $69.58 $68.17 $68.42 $68.29 316,043
2022-08-23 $70.32 $71.65 $69.72 $69.78 $69.65 241,204
2022-08-22 $70.61 $70.61 $69.09 $70.03 $69.90 304,432
2022-08-19 $72.21 $72.56 $70.78 $71.44 $71.30 226,257
2022-08-18 $71.12 $73.04 $71.12 $72.98 $72.84 201,033
2022-08-17 $71.10 $71.53 $70.03 $70.78 $70.64 172,714
2022-08-16 $71.16 $73.03 $70.69 $72.23 $72.09 275,712
2022-08-15 $71.79 $71.92 $69.06 $71.15 $71.01 408,456
2022-08-12 $71.88 $73.04 $71.56 $72.52 $72.38 224,053
2022-08-11 $71.39 $73.03 $71.10 $71.35 $71.21 256,413
2022-08-10 $69.27 $71.17 $69.24 $70.46 $70.32 431,271
2022-08-09 $71.21 $71.33 $67.04 $67.52 $67.39 405,924
2022-08-08 $69.70 $72.48 $69.70 $71.94 $71.80 334,889
2022-08-05 $68.82 $69.71 $68.44 $69.16 $69.03 278,980
2022-08-04 $69.34 $70.18 $68.30 $69.34 $69.21 290,756
2022-08-03 $69.05 $69.69 $67.61 $69.14 $69.01 296,518
2022-08-02 $69.93 $70.81 $67.85 $67.89 $67.76 424,413
2022-08-01 $70.61 $72.61 $69.83 $71.01 $70.87 284,992
2022-07-29 $68.47 $70.73 $68.20 $70.71 $70.57 331,380
2022-07-28 $66.00 $68.42 $65.46 $68.06 $67.93 251,054
2022-07-27 $65.01 $66.00 $63.86 $65.66 $65.53 206,254
2022-07-26 $64.55 $66.30 $64.16 $65.27 $65.14 223,158
2022-07-25 $64.23 $65.22 $63.10 $65.02 $64.90 202,265
2022-07-22 $64.61 $65.60 $62.96 $64.05 $63.93 295,105
2022-07-21 $64.15 $64.71 $62.60 $64.00 $63.88 199,544
2022-07-20 $63.38 $66.07 $62.51 $65.45 $65.32 329,341
2022-07-19 $64.26 $65.23 $63.00 $63.33 $63.21 599,921
2022-07-18 $61.83 $62.44 $60.63 $60.78 $60.66 216,496
2022-07-15 $62.25 $62.25 $59.61 $60.89 $60.77 264,137
2022-07-14 $61.03 $61.85 $59.26 $61.15 $61.03 209,142
2022-07-13 $60.85 $62.98 $59.84 $62.90 $62.78 281,604
2022-07-12 $61.54 $63.85 $61.40 $61.81 $61.69 243,609
2022-07-11 $60.86 $62.59 $60.61 $61.39 $61.27 164,727
2022-07-08 $61.56 $62.13 $60.23 $61.04 $60.92 281,471
2022-07-07 $60.08 $62.09 $59.66 $61.49 $61.37 298,943
2022-07-06 $59.44 $60.09 $56.88 $59.21 $59.10 262,761
2022-07-05 $59.92 $59.95 $58.21 $59.66 $59.55 342,588
2022-07-01 $59.59 $61.38 $58.86 $60.58 $60.46 374,097
2022-06-30 $57.82 $60.50 $57.02 $59.49 $59.38 377,699
2022-06-29 $58.96 $59.42 $57.62 $58.90 $58.79 361,484
2022-06-28 $59.65 $60.46 $58.88 $59.42 $59.31 417,763
2022-06-27 $59.94 $60.74 $58.86 $59.20 $59.09 377,185
2022-06-24 $55.74 $59.47 $55.71 $59.17 $59.06 762,536
2022-06-23 $59.59 $60.12 $55.16 $55.74 $55.63 907,203
2022-06-22 $62.56 $64.06 $61.82 $62.41 $62.29 418,907
2022-06-21 $66.24 $66.25 $63.13 $63.80 $63.68 514,724
2022-06-17 $66.03 $66.04 $63.09 $64.91 $64.79 998,687
2022-06-16 $67.46 $67.46 $62.40 $64.12 $64.00 615,437
2022-06-15 $72.00 $72.46 $68.39 $69.36 $69.23 429,665
2022-06-14 $70.43 $72.88 $70.08 $71.92 $71.78 486,953
2022-06-13 $74.59 $74.85 $69.15 $70.06 $69.93 833,505
2022-06-10 $78.85 $80.66 $76.24 $77.20 $77.05 473,622
2022-06-09 $80.45 $81.90 $79.68 $80.17 $80.02 190,242
2022-06-08 $83.95 $84.52 $80.57 $81.15 $80.99 260,474
2022-06-07 $82.02 $85.17 $80.54 $85.00 $84.84 398,926
2022-06-06 $82.23 $83.85 $81.17 $83.05 $82.89 324,739
2022-06-03 $80.70 $82.56 $80.63 $81.38 $81.22 325,864
2022-06-02 $79.09 $81.92 $78.95 $81.31 $81.15 423,095
2022-06-01 $77.47 $79.39 $76.39 $78.58 $78.43 505,055
2022-05-31 $80.27 $80.71 $76.54 $77.32 $77.17 615,345
2022-05-27 $81.00 $82.73 $80.31 $82.57 $79.71 367,019
2022-05-26 $79.20 $80.98 $77.93 $80.31 $77.53 312,480
2022-05-25 $73.32 $78.54 $73.02 $77.58 $74.89 259,428
2022-05-24 $75.96 $75.96 $71.49 $74.00 $71.44 539,398
2022-05-23 $77.87 $78.48 $75.67 $75.85 $73.22 454,467
2022-05-20 $78.92 $79.08 $74.10 $76.72 $74.06 448,732
2022-05-19 $79.11 $80.15 $77.88 $78.01 $75.31 346,423
2022-05-18 $81.81 $84.18 $79.00 $79.71 $76.95 379,656
2022-05-17 $79.74 $82.96 $78.83 $82.65 $79.79 335,740
2022-05-16 $79.55 $80.13 $76.00 $78.02 $75.32 332,664
2022-05-13 $79.39 $81.80 $78.64 $79.37 $76.62 317,857
2022-05-12 $75.83 $78.98 $75.52 $78.70 $75.97 361,802
2022-05-11 $78.15 $79.72 $75.01 $75.53 $72.91 277,879
2022-05-10 $81.27 $81.65 $76.04 $78.36 $75.65 399,475
2022-05-09 $76.00 $82.50 $75.00 $81.66 $78.83 445,459
2022-05-06 $81.01 $81.01 $74.69 $76.03 $73.40 403,565
2022-05-05 $83.62 $84.39 $79.60 $81.67 $78.84 388,867
2022-05-04 $79.57 $85.17 $79.46 $85.06 $82.11 317,532
2022-05-03 $76.41 $79.66 $75.95 $79.39 $76.64 343,716
2022-05-02 $75.18 $77.05 $73.52 $76.39 $73.74 311,520
2022-04-29 $75.78 $77.76 $75.01 $75.58 $72.96 343,640
2022-04-28 $75.29 $77.68 $72.85 $76.73 $74.07 236,461
2022-04-27 $73.00 $74.35 $71.56 $73.76 $71.21 390,966
2022-04-26 $75.42 $76.13 $72.56 $72.67 $70.15 260,771
2022-04-25 $73.99 $76.53 $72.80 $76.19 $73.55 318,861
2022-04-22 $76.98 $77.66 $74.08 $74.63 $72.05 274,337
2022-04-21 $81.50 $82.10 $76.41 $77.50 $74.82 318,706
2022-04-20 $77.74 $81.34 $77.00 $80.72 $77.92 479,390
2022-04-19 $72.56 $76.13 $72.50 $75.81 $73.18 218,912
2022-04-18 $71.08 $72.82 $70.91 $72.45 $69.94 258,723
2022-04-14 $73.86 $74.49 $71.00 $71.19 $68.72 245,138
2022-04-13 $71.85 $74.08 $71.85 $73.43 $70.89 247,000
2022-04-12 $69.99 $72.21 $69.87 $71.35 $68.88 371,310
2022-04-11 $68.22 $70.69 $67.30 $68.82 $66.44 255,987
2022-04-08 $67.40 $70.06 $67.09 $68.15 $65.79 289,424
2022-04-07 $67.15 $67.64 $65.50 $67.07 $64.75 485,113
2022-04-06 $68.11 $69.06 $66.30 $66.95 $64.63 435,117
2022-04-05 $70.70 $71.81 $68.72 $69.17 $66.77 305,975
2022-04-04 $70.60 $71.96 $69.11 $71.49 $69.01 326,666
2022-04-01 $69.86 $70.99 $68.35 $70.63 $68.18 483,027
2022-03-31 $71.56 $72.12 $69.19 $69.47 $67.06 513,479
2022-03-30 $75.13 $75.35 $71.57 $71.88 $69.39 267,167
2022-03-29 $74.22 $76.38 $73.35 $75.22 $72.61 359,195
2022-03-28 $72.68 $73.52 $71.32 $73.46 $70.92 283,153
2022-03-25 $72.08 $73.02 $69.50 $72.80 $70.28 460,484
2022-03-24 $75.79 $75.98 $71.41 $71.46 $68.99 534,672
2022-03-23 $78.85 $79.10 $75.21 $75.42 $72.81 316,693
2022-03-22 $81.00 $81.80 $76.35 $79.50 $76.75 493,470
2022-03-21 $81.55 $82.61 $79.20 $80.21 $77.43 258,797
2022-03-18 $80.70 $82.03 $78.36 $81.41 $78.59 699,344
2022-03-17 $78.35 $81.31 $78.35 $81.20 $78.39 278,992
2022-03-16 $77.96 $79.73 $76.35 $78.82 $76.09 303,254
2022-03-15 $75.78 $78.03 $74.85 $77.78 $75.09 328,696
2022-03-14 $78.11 $78.30 $74.43 $75.41 $72.80 316,067
2022-03-11 $77.37 $78.33 $76.36 $76.70 $74.04 334,500
2022-03-10 $72.22 $76.12 $71.82 $75.64 $73.02 328,935
2022-03-09 $74.72 $74.72 $72.36 $73.78 $71.22 481,566
2022-03-08 $73.94 $74.82 $71.55 $71.74 $69.26 457,401
2022-03-07 $77.49 $77.52 $72.44 $73.45 $70.91 432,760
2022-03-04 $78.88 $78.88 $76.08 $77.84 $75.14 387,436
2022-03-03 $82.72 $82.75 $79.20 $79.60 $76.84 436,183
2022-03-02 $79.90 $83.39 $79.83 $82.80 $79.93 312,296
2022-03-01 $79.94 $81.09 $78.69 $79.83 $77.07 457,033
2022-02-28 $76.39 $80.34 $75.81 $79.94 $77.17 600,158
2022-02-25 $73.85 $76.99 $72.93 $76.35 $73.71 597,075
2022-02-24 $65.41 $74.01 $64.37 $73.78 $71.22 1,216,342
2022-02-23 $81.77 $82.16 $64.39 $64.71 $62.47 2,209,897
2022-02-22 $82.49 $83.33 $78.73 $81.77 $78.94 678,224
2022-02-18 $81.05 $83.43 $80.68 $82.56 $79.70 343,718
2022-02-17 $82.36 $84.24 $81.65 $81.76 $78.81 363,695
2022-02-16 $81.52 $84.47 $81.52 $83.44 $80.43 380,020
2022-02-15 $80.81 $82.85 $80.70 $82.12 $79.16 312,627
2022-02-14 $79.60 $80.54 $79.00 $79.35 $76.49 237,574
2022-02-11 $80.93 $82.08 $78.82 $79.76 $76.89 303,559
2022-02-10 $81.13 $83.29 $80.35 $81.01 $78.09 384,027
2022-02-09 $82.94 $85.06 $81.85 $82.62 $79.64 383,310
2022-02-08 $78.00 $82.73 $78.00 $82.40 $79.43 661,514
2022-02-07 $77.05 $78.59 $75.72 $77.20 $74.42 401,580
2022-02-04 $80.00 $80.84 $76.55 $76.67 $73.91 483,753
2022-02-03 $80.51 $82.61 $79.28 $80.26 $77.37 571,794
2022-02-02 $76.72 $83.37 $76.63 $81.85 $78.90 1,095,565
2022-02-01 $70.93 $76.66 $69.60 $75.92 $73.18 884,455
2022-01-31 $71.23 $71.64 $69.37 $70.22 $67.69 547,118
2022-01-28 $70.74 $71.07 $69.28 $71.06 $68.50 648,875
2022-01-27 $72.72 $74.00 $69.90 $70.37 $67.83 480,216
2022-01-26 $74.00 $75.81 $71.27 $72.38 $69.77 632,299
2022-01-25 $71.69 $73.45 $70.08 $73.04 $70.41 610,977
2022-01-24 $68.14 $73.08 $66.72 $73.03 $70.40 414,175
2022-01-21 $68.46 $70.45 $67.38 $68.76 $66.28 424,672
2022-01-20 $69.75 $70.96 $67.55 $67.70 $65.26 322,020
2022-01-19 $69.75 $72.13 $69.71 $69.95 $67.43 501,693
2022-01-18 $70.09 $70.09 $67.14 $67.28 $64.86 284,716
2022-01-14 $70.93 $71.65 $69.30 $70.35 $67.81 196,823
2022-01-13 $72.00 $73.29 $71.43 $71.89 $69.30 279,296
2022-01-12 $71.50 $71.81 $70.78 $71.61 $69.03 273,035
2022-01-11 $69.61 $70.40 $68.74 $70.02 $67.50 204,603
2022-01-10 $68.59 $69.47 $68.11 $69.33 $66.83 335,624
2022-01-07 $70.66 $72.45 $69.01 $69.03 $66.54 270,766
2022-01-06 $70.03 $71.15 $69.30 $70.61 $68.07 170,144
2022-01-05 $71.70 $73.34 $70.01 $70.22 $67.69 229,697
2022-01-04 $71.57 $72.80 $70.81 $71.66 $69.08 182,597
2022-01-03 $71.70 $73.19 $70.27 $70.98 $68.42 296,332
2021-12-31 $69.72 $71.84 $69.63 $71.20 $68.63 222,114
2021-12-30 $70.37 $71.17 $69.93 $69.99 $67.47 206,169
2021-12-29 $69.98 $71.34 $69.76 $70.57 $68.03 169,700
2021-12-28 $69.86 $70.94 $69.64 $69.81 $67.29 155,498
2021-12-27 $68.63 $70.24 $68.10 $70.20 $67.67 288,846
2021-12-23 $68.25 $69.15 $67.96 $68.41 $65.94 184,308
2021-12-22 $65.64 $68.26 $65.22 $68.03 $65.58 193,165
2021-12-21 $64.56 $66.11 $63.66 $65.57 $63.21 344,864
2021-12-20 $63.57 $64.09 $61.90 $63.91 $61.61 415,025
2021-12-17 $65.90 $66.82 $63.85 $64.29 $61.97 1,127,744
2021-12-16 $67.50 $67.94 $65.96 $66.38 $63.99 259,999
2021-12-15 $64.80 $67.17 $64.29 $66.97 $64.56 440,259
2021-12-14 $63.68 $64.93 $63.03 $64.30 $61.98 341,732
2021-12-13 $66.78 $66.87 $63.58 $63.59 $61.30 338,926
2021-12-10 $66.30 $67.00 $65.74 $66.78 $64.37 224,955
2021-12-09 $65.88 $66.48 $65.33 $65.98 $63.60 177,252
2021-12-08 $67.31 $67.35 $65.82 $66.46 $64.07 252,023
2021-12-07 $67.84 $68.54 $66.87 $66.91 $64.50 282,476
2021-12-06 $69.12 $69.12 $66.69 $66.89 $64.48 338,620
2021-12-03 $67.51 $69.75 $67.29 $68.27 $65.81 406,881
2021-12-02 $65.67 $67.97 $65.28 $67.18 $64.76 258,351
2021-12-01 $66.67 $67.69 $64.82 $64.98 $62.64 415,376
2021-11-30 $67.31 $67.78 $64.62 $64.83 $62.49 467,762
2021-11-29 $72.46 $73.09 $70.82 $71.21 $65.49 342,225
2021-11-26 $71.20 $73.10 $70.20 $71.16 $65.45 198,860
2021-11-24 $74.01 $74.43 $73.10 $74.08 $68.13 217,973
2021-11-23 $73.24 $74.30 $72.62 $74.08 $68.13 291,783
2021-11-22 $72.71 $75.09 $72.71 $73.52 $67.62 239,823
2021-11-19 $70.97 $73.10 $70.97 $71.93 $66.15 191,649
2021-11-18 $71.78 $72.25 $70.56 $71.71 $65.95 258,481
2021-11-17 $69.90 $71.40 $69.07 $71.18 $65.46 275,391
2021-11-16 $69.05 $70.93 $68.33 $70.23 $64.59 235,333
2021-11-15 $69.33 $69.91 $68.75 $69.12 $63.57 229,312
2021-11-12 $69.45 $69.80 $68.55 $69.00 $63.46 176,428
2021-11-11 $68.26 $69.65 $68.01 $68.94 $63.40 212,311
2021-11-10 $69.18 $70.66 $67.50 $67.92 $62.47 314,525
2021-11-09 $68.68 $70.33 $68.38 $69.73 $64.13 309,759
2021-11-08 $70.40 $71.00 $68.04 $68.52 $63.02 322,049
2021-11-05 $68.13 $70.64 $68.09 $69.74 $64.14 461,650
2021-11-04 $67.43 $69.38 $67.10 $67.24 $61.84 523,105
2021-11-03 $63.13 $67.32 $62.82 $66.96 $61.58 628,253
2021-11-02 $59.70 $62.77 $56.53 $62.38 $57.37 693,544
2021-11-01 $56.65 $59.98 $56.65 $59.64 $54.85 530,137
2021-10-29 $57.00 $57.71 $55.70 $56.62 $52.07 456,518
2021-10-28 $54.28 $55.32 $54.28 $54.95 $50.54 203,203
2021-10-27 $57.18 $57.18 $53.79 $53.82 $49.50 343,076
2021-10-26 $59.71 $59.87 $57.30 $57.35 $52.75 307,777
2021-10-25 $58.30 $59.67 $58.06 $59.50 $54.72 188,400
2021-10-22 $58.53 $59.49 $58.25 $58.33 $53.65 259,699
2021-10-21 $58.09 $58.88 $57.39 $58.30 $53.62 234,748
2021-10-20 $56.60 $58.37 $56.60 $58.26 $53.58 210,551
2021-10-19 $59.78 $59.78 $56.37 $56.57 $52.03 442,220
2021-10-18 $58.75 $59.50 $58.11 $59.15 $54.40 169,441
2021-10-15 $60.00 $60.71 $58.72 $58.73 $54.01 386,182
2021-10-14 $58.98 $59.48 $58.44 $59.09 $54.35 287,035
2021-10-13 $57.49 $58.17 $56.58 $58.02 $53.36 226,001
2021-10-12 $56.53 $58.60 $56.53 $57.25 $52.65 387,872
2021-10-11 $55.36 $56.96 $55.33 $56.53 $51.99 228,320
2021-10-08 $56.36 $56.48 $55.23 $55.26 $50.82 243,482
2021-10-07 $56.28 $57.61 $56.08 $56.58 $52.04 304,319
2021-10-06 $55.00 $56.19 $54.45 $55.92 $51.43 394,194
2021-10-05 $54.69 $55.82 $53.52 $55.66 $51.19 300,752
2021-10-04 $54.99 $55.82 $54.46 $54.82 $50.42 200,717
2021-10-01 $54.12 $55.76 $53.90 $54.91 $50.50 226,083
2021-09-30 $56.16 $56.26 $53.93 $53.98 $49.65 168,630
2021-09-29 $55.30 $56.10 $54.77 $55.62 $51.15 195,983
2021-09-28 $56.12 $56.78 $54.97 $55.06 $50.64 269,552
2021-09-27 $54.30 $57.21 $54.30 $56.36 $51.83 238,162
2021-09-24 $54.80 $55.79 $54.14 $54.23 $49.88 267,422
2021-09-23 $54.11 $55.81 $53.85 $55.05 $50.63 333,238
2021-09-22 $52.81 $54.26 $52.76 $53.53 $49.23 191,524
2021-09-21 $53.11 $53.40 $52.15 $52.45 $48.24 306,908
2021-09-20 $52.54 $53.26 $51.30 $52.69 $48.46 365,779
2021-09-17 $54.03 $54.45 $53.32 $54.16 $49.81 648,662
2021-09-16 $54.55 $54.66 $53.88 $54.10 $49.76 183,388
2021-09-15 $53.72 $54.96 $53.54 $54.66 $50.27 325,966
2021-09-14 $55.93 $55.93 $53.50 $53.92 $49.59 265,941
2021-09-13 $55.96 $56.32 $55.04 $55.71 $51.24 248,642
2021-09-10 $56.63 $57.02 $55.45 $55.47 $51.02 236,087
2021-09-09 $56.55 $57.19 $56.08 $56.12 $51.61 227,253
2021-09-08 $57.39 $57.72 $56.52 $56.86 $52.29 268,821
2021-09-07 $58.32 $59.00 $57.67 $57.69 $53.06 247,301
2021-09-03 $57.32 $58.68 $57.08 $58.23 $53.55 238,400
2021-09-02 $57.65 $58.24 $57.47 $57.61 $52.98 259,927
2021-09-01 $58.03 $58.37 $56.81 $57.33 $52.73 392,704
2021-08-31 $58.94 $58.94 $57.14 $57.85 $53.20 413,582
2021-08-30 $58.88 $59.34 $58.30 $58.99 $54.16 257,737
2021-08-27 $56.58 $59.15 $56.58 $58.83 $54.01 389,012
2021-08-26 $56.79 $57.12 $56.39 $56.57 $51.94 188,424
2021-08-25 $55.62 $56.95 $55.53 $56.83 $52.18 252,729
2021-08-24 $54.80 $55.84 $54.59 $55.38 $50.85 234,924
2021-08-23 $53.76 $54.44 $53.12 $54.32 $49.87 371,277
2021-08-20 $52.76 $53.87 $52.73 $53.56 $49.17 260,408
2021-08-19 $52.42 $53.43 $52.10 $53.04 $48.70 314,695
2021-08-18 $53.08 $55.08 $52.83 $53.87 $49.46 339,584
2021-08-17 $54.39 $54.39 $52.70 $53.11 $48.76 409,554
2021-08-16 $55.53 $55.91 $54.49 $55.07 $50.56 251,130
2021-08-13 $56.35 $56.83 $55.90 $56.17 $51.57 232,275
2021-08-12 $57.00 $57.40 $55.93 $56.55 $51.92 342,768
2021-08-11 $54.99 $56.62 $54.32 $56.58 $51.95 377,311
2021-08-10 $53.06 $54.63 $53.01 $54.56 $50.09 377,639
2021-08-09 $52.98 $53.90 $52.54 $53.26 $48.90 362,753
2021-08-06 $53.29 $54.09 $52.77 $53.39 $49.02 247,361
2021-08-05 $52.51 $53.71 $52.37 $52.78 $48.46 430,628
2021-08-04 $52.03 $53.11 $51.37 $52.55 $48.25 487,757
2021-08-03 $50.69 $52.40 $50.55 $52.04 $47.78 1,000,138
2021-08-02 $51.29 $52.45 $49.22 $49.22 $45.19 518,061
2021-07-30 $50.75 $51.21 $50.24 $51.15 $46.96 337,939
2021-07-29 $50.77 $51.94 $50.71 $51.06 $46.88 320,465
2021-07-28 $50.29 $50.85 $49.24 $50.01 $45.92 269,063
2021-07-27 $49.25 $50.04 $48.80 $49.88 $45.80 241,009
2021-07-26 $49.76 $50.50 $49.11 $49.79 $45.71 230,661
2021-07-23 $49.75 $50.25 $49.28 $49.66 $45.59 257,818
2021-07-22 $50.25 $50.47 $48.76 $49.43 $45.38 292,228
2021-07-21 $49.51 $50.47 $49.31 $50.19 $46.08 366,979
2021-07-20 $47.83 $49.58 $47.34 $48.88 $44.88 369,622
2021-07-19 $47.25 $48.20 $46.51 $47.76 $43.85 645,062
2021-07-16 $51.44 $51.44 $48.47 $48.70 $44.71 731,720
2021-07-15 $52.79 $52.97 $50.62 $51.12 $46.93 874,996
2021-07-14 $56.70 $57.53 $53.70 $53.73 $49.33 589,488
2021-07-13 $59.30 $59.59 $58.12 $58.43 $51.72 614,480
2021-07-12 $58.60 $59.62 $58.03 $59.39 $52.57 460,040
2021-07-09 $57.68 $58.91 $57.63 $58.62 $51.89 325,173
2021-07-08 $56.16 $58.23 $55.20 $56.88 $50.35 512,274
2021-07-07 $56.25 $57.50 $56.00 $57.28 $50.70 358,440
2021-07-06 $57.80 $57.81 $55.33 $56.28 $49.82 607,365
2021-07-02 $58.73 $58.80 $57.56 $57.81 $51.17 288,926
2021-07-01 $59.06 $59.27 $58.07 $58.60 $51.87 334,655
2021-06-30 $57.20 $58.67 $56.98 $58.35 $51.65 423,016
2021-06-29 $56.79 $58.41 $56.79 $57.44 $50.84 373,976
2021-06-28 $56.48 $56.70 $55.45 $56.09 $49.65 420,551
2021-06-25 $57.82 $58.21 $56.22 $56.48 $49.99 771,096
2021-06-24 $56.79 $57.68 $55.75 $57.59 $50.98 362,767
2021-06-23 $57.24 $57.60 $56.22 $56.27 $49.81 327,537
2021-06-22 $57.65 $57.89 $56.78 $57.29 $50.71 411,607
2021-06-21 $57.72 $59.39 $57.57 $57.94 $51.29 550,235
2021-06-18 $57.46 $58.20 $56.73 $56.93 $50.39 922,079
2021-06-17 $60.05 $60.05 $56.51 $58.28 $51.59 433,533
2021-06-16 $60.70 $61.35 $59.36 $60.03 $53.14 369,781
2021-06-15 $60.59 $61.18 $59.26 $61.04 $54.03 649,370
2021-06-14 $62.00 $62.58 $60.10 $60.49 $53.54 469,396
2021-06-11 $61.98 $63.14 $61.44 $61.91 $54.80 443,199
2021-06-10 $64.96 $64.96 $61.73 $61.75 $54.66 513,342
2021-06-09 $64.69 $64.79 $63.38 $64.45 $57.05 355,133
2021-06-08 $64.27 $64.78 $63.60 $64.69 $57.26 444,163
2021-06-07 $64.54 $64.56 $63.57 $64.16 $56.79 420,607
2021-06-04 $65.55 $65.78 $63.32 $64.08 $56.72 407,519
2021-06-03 $65.40 $65.62 $63.79 $65.15 $57.67 471,767
2021-06-02 $69.06 $69.35 $64.80 $65.52 $58.00 795,715
2021-06-01 $66.99 $69.46 $66.50 $68.86 $60.95 503,652
2021-05-28 $67.37 $67.62 $65.32 $65.99 $58.41 369,117
2021-05-27 $67.60 $68.10 $66.89 $67.03 $59.24 398,293
2021-05-26 $65.22 $66.77 $65.22 $66.70 $58.95 531,513
2021-05-25 $65.67 $66.46 $64.38 $64.55 $57.05 298,036
2021-05-24 $65.44 $66.07 $64.80 $65.42 $57.82 272,155
2021-05-21 $66.47 $66.84 $64.94 $65.12 $57.55 279,767
2021-05-20 $65.06 $65.99 $62.81 $65.64 $58.01 404,201
2021-05-19 $63.40 $65.29 $61.56 $65.06 $57.50 639,611
2021-05-18 $69.01 $69.29 $65.00 $65.00 $57.45 587,192
2021-05-17 $69.15 $69.52 $66.83 $68.92 $60.91 449,647
2021-05-14 $71.75 $71.75 $67.97 $69.67 $61.58 671,143
2021-05-13 $68.20 $71.75 $68.20 $71.23 $62.96 487,597
2021-05-12 $71.85 $71.91 $67.49 $67.79 $59.91 550,413
2021-05-11 $74.17 $75.33 $70.12 $72.25 $63.86 559,623
2021-05-10 $72.11 $78.35 $71.80 $75.50 $66.73 948,989
2021-05-07 $71.29 $71.64 $69.00 $71.34 $63.05 465,956
2021-05-06 $69.15 $70.62 $67.80 $70.36 $62.19 381,755
2021-05-05 $70.75 $71.21 $68.40 $68.75 $60.76 319,600
2021-05-04 $69.27 $70.98 $69.14 $69.97 $61.84 341,404
2021-05-03 $67.82 $69.89 $67.40 $69.02 $61.00 399,058
2021-04-30 $67.84 $67.84 $65.92 $66.72 $58.97 302,223
2021-04-29 $69.18 $69.62 $68.01 $68.33 $60.39 177,873
2021-04-28 $68.88 $69.09 $68.00 $68.56 $60.60 164,674
2021-04-27 $68.37 $69.61 $68.15 $68.98 $60.97 234,340
2021-04-26 $67.16 $68.88 $67.16 $68.32 $60.38 308,613
2021-04-23 $65.32 $67.31 $64.76 $66.68 $58.93 244,506
2021-04-22 $66.20 $66.85 $64.60 $64.75 $57.23 270,199
2021-04-21 $65.02 $66.37 $64.86 $65.93 $58.27 272,703
2021-04-20 $67.70 $68.42 $63.95 $65.02 $57.47 317,865
2021-04-19 $68.41 $68.99 $66.38 $67.91 $60.02 266,406
2021-04-16 $67.15 $68.47 $66.90 $68.00 $60.10 280,645
2021-04-15 $66.66 $66.99 $65.39 $66.81 $59.05 204,596
2021-04-14 $65.17 $66.57 $64.82 $65.92 $58.26 264,694
2021-04-13 $66.12 $66.97 $64.10 $65.01 $57.46 287,423
2021-04-12 $65.22 $67.00 $64.62 $66.22 $58.53 341,605
2021-04-09 $64.79 $65.33 $64.23 $65.22 $57.64 296,440
2021-04-08 $63.92 $65.45 $63.04 $65.34 $57.75 341,743
2021-04-07 $64.81 $65.00 $63.23 $63.52 $56.14 326,451
2021-04-06 $63.96 $65.42 $63.96 $64.64 $57.13 365,060
2021-04-05 $62.75 $64.13 $62.02 $63.92 $56.49 339,527
2021-04-01 $60.41 $61.27 $59.49 $61.26 $54.14 202,281
2021-03-31 $59.65 $61.06 $59.12 $59.83 $52.88 289,511
2021-03-30 $57.93 $59.90 $57.93 $59.49 $52.58 222,832
2021-03-29 $59.32 $61.12 $57.95 $57.95 $51.22 351,002
2021-03-26 $57.32 $59.16 $56.55 $59.15 $52.28 317,937
2021-03-25 $54.10 $56.85 $53.39 $56.27 $49.73 267,200
2021-03-24 $56.08 $56.81 $54.52 $54.53 $48.20 398,039
2021-03-23 $57.90 $58.24 $54.82 $55.42 $48.98 332,126
2021-03-22 $59.27 $59.49 $57.17 $58.54 $51.74 245,182
2021-03-19 $59.94 $59.98 $58.93 $59.14 $52.27 589,120
2021-03-18 $60.83 $61.62 $59.75 $59.99 $53.02 229,563
2021-03-17 $59.32 $60.90 $58.54 $60.61 $53.57 199,783
2021-03-16 $59.82 $60.44 $59.05 $59.57 $52.65 183,144
2021-03-15 $59.16 $59.88 $57.49 $59.76 $52.82 265,775
2021-03-12 $59.40 $60.99 $58.25 $59.36 $52.46 572,057
2021-03-11 $60.59 $61.94 $59.60 $61.93 $54.74 378,520
2021-03-10 $57.37 $60.25 $57.06 $60.06 $53.08 663,241
2021-03-09 $55.88 $58.00 $55.75 $57.50 $50.82 564,271
2021-03-08 $53.61 $56.67 $53.28 $55.61 $49.15 525,333
2021-03-05 $51.26 $53.25 $49.96 $52.99 $46.83 404,538
2021-03-04 $51.66 $52.38 $49.36 $50.14 $44.32 509,965
2021-03-03 $52.00 $53.00 $50.86 $51.91 $45.88 353,306
2021-03-02 $52.46 $52.68 $51.33 $51.67 $45.67 462,864
2021-03-01 $51.36 $53.25 $50.82 $52.45 $46.36 407,612
2021-02-26 $50.00 $51.28 $48.84 $49.94 $44.14 505,816
2021-02-25 $50.96 $52.06 $49.48 $49.72 $43.94 418,935
2021-02-24 $47.76 $51.63 $47.52 $51.32 $45.36 709,816
2021-02-23 $52.15 $52.25 $45.84 $46.34 $40.96 1,175,055
2021-02-22 $51.81 $53.16 $51.23 $52.06 $46.01 375,673
2021-02-19 $50.11 $52.42 $50.11 $51.83 $45.81 430,679
2021-02-18 $50.88 $51.25 $49.63 $49.64 $43.79 598,684
2021-02-17 $52.31 $53.11 $51.22 $51.29 $45.24 282,841
2021-02-16 $52.90 $54.37 $51.99 $52.36 $46.19 559,705
2021-02-12 $51.75 $53.40 $51.73 $52.15 $46.00 322,371
2021-02-11 $50.95 $52.34 $50.10 $52.33 $46.16 401,760
2021-02-10 $50.73 $50.81 $49.79 $50.40 $44.46 269,348
2021-02-09 $51.01 $51.13 $49.59 $50.25 $44.33 340,774
2021-02-08 $50.27 $51.05 $49.87 $51.02 $45.01 517,058
2021-02-05 $50.94 $51.00 $49.55 $50.00 $44.11 290,834
2021-02-04 $49.67 $50.85 $49.21 $50.23 $44.31 214,798
2021-02-03 $49.02 $49.67 $48.73 $49.51 $43.67 282,991
2021-02-02 $49.50 $49.75 $48.30 $48.97 $43.20 200,216
2021-02-01 $48.33 $49.18 $47.41 $49.03 $43.25 237,757
2021-01-29 $49.97 $50.16 $47.38 $47.63 $42.02 273,577
2021-01-28 $48.97 $50.30 $48.50 $49.90 $44.02 348,949
2021-01-27 $49.53 $49.90 $47.79 $48.36 $42.66 340,097
2021-01-26 $52.27 $52.48 $50.41 $50.53 $44.57 278,880
2021-01-25 $53.24 $53.24 $51.00 $51.83 $45.72 380,709
2021-01-22 $51.86 $53.32 $51.40 $53.32 $47.04 351,321
2021-01-21 $50.65 $52.53 $50.00 $52.19 $46.04 473,322
2021-01-20 $49.31 $50.49 $49.16 $50.47 $44.52 320,214
2021-01-19 $49.09 $49.75 $48.32 $49.11 $43.32 239,217
2021-01-15 $49.33 $49.33 $48.00 $48.66 $42.92 380,832
2021-01-14 $49.75 $51.03 $49.60 $49.68 $43.82 337,349
2021-01-13 $49.64 $49.84 $49.01 $49.44 $43.61 259,133
2021-01-12 $50.00 $50.15 $49.04 $49.66 $43.81 376,893
2021-01-11 $49.08 $50.14 $48.65 $49.95 $44.06 237,558
2021-01-08 $52.98 $53.06 $48.95 $49.08 $43.29 418,598
2021-01-07 $51.27 $52.54 $50.46 $52.52 $46.33 243,235
2021-01-06 $49.08 $51.04 $48.68 $50.78 $44.79 369,465
2021-01-05 $47.73 $48.67 $47.61 $48.35 $42.65 254,358
2021-01-04 $48.72 $49.97 $47.17 $47.79 $42.16 317,656
2020-12-31 $48.90 $48.90 $47.76 $47.80 $42.17 316,347
2020-12-30 $48.15 $49.17 $48.13 $48.58 $42.85 118,805
2020-12-29 $48.97 $49.09 $47.34 $48.04 $42.38 249,166
2020-12-28 $50.11 $50.11 $48.56 $48.69 $42.95 256,701
2020-12-24 $49.50 $49.86 $49.12 $49.55 $43.71 101,483
2020-12-23 $49.40 $50.06 $49.11 $49.15 $43.36 255,091
2020-12-22 $49.00 $49.50 $48.09 $49.06 $43.28 211,189
2020-12-21 $48.50 $48.81 $47.34 $48.59 $42.86 303,904
2020-12-18 $49.26 $50.33 $48.93 $49.36 $43.54 707,465
2020-12-17 $48.10 $49.09 $48.10 $49.03 $43.25 214,774
2020-12-16 $48.20 $48.49 $47.14 $47.66 $42.04 273,310
2020-12-15 $47.09 $47.98 $46.70 $47.68 $42.06 320,237
2020-12-14 $46.25 $47.38 $46.15 $46.79 $41.27 354,832
2020-12-11 $45.38 $45.90 $45.20 $45.67 $40.29 259,047
2020-12-10 $45.55 $45.97 $44.99 $45.58 $40.21 285,590
2020-12-09 $44.87 $46.13 $44.87 $45.93 $40.52 418,341
2020-12-08 $44.04 $44.91 $43.50 $44.86 $39.57 274,147
2020-12-07 $43.82 $44.70 $43.74 $44.54 $39.29 210,996
2020-12-04 $43.44 $43.74 $42.71 $43.71 $38.56 347,579
2020-12-03 $42.75 $43.74 $42.40 $43.25 $38.15 274,170
2020-12-02 $42.56 $43.02 $41.17 $42.43 $37.43 405,945
2020-12-01 $44.03 $44.19 $42.77 $42.80 $37.76 416,493
2020-11-30 $43.36 $43.80 $42.90 $43.25 $38.15 289,372
2020-11-27 $43.82 $44.03 $43.14 $43.52 $38.30 88,864
2020-11-25 $44.38 $44.58 $43.41 $43.77 $38.52 345,849
2020-11-24 $43.90 $44.50 $43.51 $44.21 $38.91 351,246
2020-11-23 $43.69 $44.12 $43.33 $43.62 $38.39 300,333
2020-11-20 $43.98 $44.19 $43.27 $43.40 $38.20 266,352
2020-11-19 $44.22 $44.95 $43.80 $44.55 $39.21 431,095
2020-11-18 $43.91 $44.61 $43.71 $44.07 $38.79 297,168
2020-11-17 $42.45 $44.00 $41.66 $43.81 $38.56 380,799
2020-11-16 $41.85 $42.68 $41.17 $42.64 $37.53 283,918
2020-11-13 $40.97 $41.56 $40.81 $41.08 $36.15 195,019
2020-11-12 $41.00 $41.00 $39.55 $40.34 $35.50 394,227
2020-11-11 $41.24 $41.24 $40.15 $41.18 $36.24 200,086
2020-11-10 $40.52 $41.22 $40.10 $40.73 $35.85 416,737
2020-11-09 $45.81 $47.75 $39.71 $39.85 $35.07 506,177
2020-11-06 $44.42 $44.42 $43.06 $43.14 $37.97 237,597
2020-11-05 $44.18 $44.68 $43.60 $44.12 $38.83 337,102
2020-11-04 $41.41 $43.84 $41.08 $43.73 $38.49 359,147
2020-11-03 $41.90 $42.55 $40.77 $42.38 $37.30 439,620
2020-11-02 $39.32 $41.84 $38.71 $40.85 $35.95 657,555
2020-10-30 $39.93 $40.55 $37.78 $38.38 $33.78 541,774
2020-10-29 $37.20 $37.95 $37.04 $37.29 $32.82 248,798
2020-10-28 $36.94 $38.13 $36.90 $37.58 $33.07 291,902
2020-10-27 $38.65 $38.83 $37.52 $38.07 $33.51 242,540
2020-10-26 $38.64 $38.79 $37.86 $38.64 $34.01 240,169
2020-10-23 $39.02 $39.77 $38.87 $39.20 $34.50 147,474
2020-10-22 $40.03 $40.35 $38.41 $38.86 $34.20 274,055
2020-10-21 $40.00 $40.85 $39.46 $39.61 $34.86 220,117
2020-10-20 $39.22 $40.37 $39.19 $39.76 $34.99 292,429
2020-10-19 $40.59 $40.91 $38.86 $38.93 $34.26 356,282
2020-10-16 $41.86 $42.00 $40.23 $40.27 $35.44 250,207
2020-10-15 $41.21 $42.04 $41.00 $41.90 $36.88 261,759
2020-10-14 $43.37 $43.77 $41.54 $41.89 $36.87 299,883
2020-10-13 $45.15 $45.65 $44.60 $44.93 $38.09 624,548
2020-10-12 $44.00 $45.28 $43.78 $45.24 $38.35 288,859
2020-10-09 $43.85 $44.23 $43.16 $43.61 $36.97 206,403
2020-10-08 $44.23 $44.49 $42.88 $43.55 $36.92 249,227
2020-10-07 $42.84 $43.98 $42.75 $43.80 $37.13 341,322
2020-10-06 $42.41 $43.05 $41.85 $42.10 $35.69 330,294
2020-10-05 $41.72 $42.08 $41.17 $41.87 $35.49 206,799
2020-10-02 $39.71 $41.28 $39.50 $40.95 $34.71 184,650
2020-10-01 $40.09 $40.77 $39.65 $40.58 $34.40 174,402
2020-09-30 $39.94 $40.48 $39.60 $39.92 $33.84 356,579
2020-09-29 $40.52 $40.99 $39.75 $39.91 $33.83 222,556
2020-09-28 $39.32 $40.40 $39.23 $40.11 $34.00 228,848
2020-09-25 $38.11 $38.74 $37.84 $38.40 $32.55 292,429
2020-09-24 $38.19 $39.12 $37.83 $38.40 $32.55 210,972
2020-09-23 $39.41 $39.60 $38.09 $38.11 $32.31 231,161
2020-09-22 $38.31 $39.81 $38.02 $39.60 $33.57 333,481
2020-09-21 $38.92 $39.00 $37.20 $38.07 $32.27 390,947
2020-09-18 $40.82 $41.46 $39.30 $39.79 $33.73 680,136
2020-09-17 $40.88 $41.40 $40.20 $40.55 $34.37 266,115
2020-09-16 $41.72 $42.03 $40.96 $41.37 $35.07 247,000
2020-09-15 $43.06 $43.46 $41.15 $41.28 $34.99 349,549
2020-09-14 $41.00 $42.92 $40.86 $42.87 $36.34 267,612
2020-09-11 $41.75 $42.18 $40.33 $40.40 $34.25 432,799
2020-09-10 $42.74 $42.92 $41.92 $42.19 $35.77 277,683
2020-09-09 $42.29 $43.08 $41.89 $42.80 $36.28 305,100
2020-09-08 $43.02 $43.33 $41.75 $41.83 $35.46 443,142
2020-09-04 $45.65 $45.65 $43.45 $43.71 $37.05 466,628
2020-09-03 $47.47 $47.74 $44.30 $44.58 $37.79 280,021
2020-09-02 $47.45 $47.83 $46.33 $47.44 $40.22 242,378
2020-09-01 $45.76 $47.57 $45.36 $47.50 $40.27 215,998
2020-08-31 $48.15 $48.15 $45.79 $45.80 $38.83 316,620
2020-08-28 $48.36 $48.75 $48.08 $48.28 $40.84 219,280
2020-08-27 $48.88 $49.00 $47.87 $47.98 $40.58 208,192
2020-08-26 $47.74 $48.45 $47.61 $48.12 $40.70 231,878
2020-08-25 $47.85 $47.90 $47.18 $47.32 $40.03 540,495
2020-08-24 $48.22 $48.42 $47.34 $47.50 $40.18 246,878
2020-08-21 $46.94 $47.77 $46.76 $47.65 $40.31 273,079
2020-08-20 $47.22 $49.10 $46.81 $47.30 $40.01 306,686
2020-08-19 $47.30 $48.82 $47.30 $47.78 $40.42 262,530
2020-08-18 $47.65 $47.90 $47.14 $47.56 $40.23 228,877
2020-08-17 $45.65 $47.99 $45.58 $47.66 $40.31 408,261
2020-08-14 $45.00 $45.69 $44.60 $45.45 $38.44 276,625
2020-08-13 $45.62 $46.22 $45.11 $45.25 $38.28 245,130
2020-08-12 $45.38 $45.89 $44.86 $45.89 $38.82 320,158
2020-08-11 $44.97 $45.38 $44.27 $44.50 $37.64 311,589
2020-08-10 $45.12 $45.74 $44.67 $44.86 $37.95 333,542
2020-08-07 $43.50 $44.88 $43.42 $44.69 $37.80 328,905
2020-08-06 $44.13 $44.51 $43.33 $43.57 $36.85 324,764
2020-08-05 $45.66 $45.86 $44.13 $44.52 $37.66 305,305
2020-08-04 $46.48 $46.82 $43.55 $45.19 $38.22 661,998
2020-08-03 $48.20 $50.35 $46.34 $47.30 $40.01 636,533
2020-07-31 $46.57 $47.01 $45.46 $46.59 $39.41 526,958
2020-07-30 $46.82 $48.01 $46.19 $46.74 $39.54 312,229
2020-07-29 $46.76 $48.54 $46.75 $47.93 $40.54 242,300
2020-07-28 $47.36 $47.36 $46.29 $46.68 $39.49 392,188
2020-07-27 $45.32 $48.18 $45.10 $47.77 $40.41 421,590
2020-07-24 $45.27 $45.69 $44.96 $45.54 $38.52 270,032
2020-07-23 $45.10 $46.42 $44.95 $45.54 $38.52 328,421
2020-07-22 $44.05 $45.59 $43.95 $44.93 $38.00 295,178
2020-07-21 $44.49 $45.08 $44.20 $44.49 $37.63 321,271
2020-07-20 $44.77 $44.94 $44.01 $44.15 $37.35 281,503
2020-07-17 $43.87 $44.60 $43.31 $44.58 $37.71 355,312
2020-07-16 $43.30 $44.98 $43.08 $43.85 $37.09 485,709
2020-07-15 $41.70 $43.67 $41.45 $43.54 $36.83 629,701
2020-07-14 $38.30 $40.65 $37.95 $40.61 $34.35 362,682
2020-07-13 $39.14 $39.63 $37.81 $37.93 $32.08 485,946
2020-07-10 $36.85 $38.82 $36.74 $38.64 $32.68 258,903
2020-07-09 $38.12 $38.12 $36.68 $36.90 $31.21 220,529
2020-07-08 $37.61 $38.25 $37.28 $38.25 $32.35 173,497
2020-07-07 $37.28 $37.96 $37.20 $37.63 $31.83 208,842
2020-07-06 $37.93 $38.13 $37.24 $37.78 $31.96 229,891
2020-07-02 $37.34 $38.15 $36.71 $36.90 $31.21 199,223
2020-07-01 $37.72 $37.89 $36.32 $36.45 $30.83 156,923
2020-06-30 $36.51 $37.74 $36.32 $37.61 $31.81 296,441
2020-06-29 $35.73 $37.53 $35.11 $36.96 $31.26 277,310
2020-06-26 $34.52 $35.18 $33.57 $34.81 $29.44 432,411
2020-06-25 $34.86 $35.30 $33.80 $35.02 $29.62 306,836
2020-06-24 $35.37 $36.29 $34.83 $35.24 $29.81 262,402
2020-06-23 $36.41 $36.41 $35.80 $35.92 $30.38 268,378
2020-06-22 $34.15 $35.96 $33.83 $35.82 $30.30 300,496
2020-06-19 $35.13 $36.00 $33.85 $34.46 $29.15 539,393
2020-06-18 $34.00 $35.15 $34.00 $34.65 $29.31 178,586
2020-06-17 $35.42 $35.42 $34.16 $34.70 $29.35 214,561
2020-06-16 $35.63 $35.73 $34.23 $35.24 $29.81 278,084
2020-06-15 $31.40 $34.56 $31.18 $34.12 $28.86 187,087
2020-06-12 $33.85 $34.27 $32.04 $32.70 $27.66 322,715
2020-06-11 $33.99 $34.37 $32.23 $32.25 $27.28 247,400
2020-06-10 $36.83 $36.95 $35.72 $35.75 $30.24 217,612
2020-06-09 $37.00 $37.59 $36.61 $36.97 $31.27 215,891
2020-06-08 $38.75 $39.03 $37.74 $37.85 $32.02 213,778
2020-06-05 $37.64 $38.58 $37.06 $37.95 $32.10 295,388
2020-06-04 $35.96 $36.48 $35.38 $36.09 $30.53 206,971
2020-06-03 $35.94 $36.66 $35.55 $36.31 $30.71 226,968
2020-06-02 $34.51 $35.41 $34.43 $35.12 $29.71 182,286
2020-06-01 $34.36 $34.96 $33.92 $33.95 $28.72 190,353
2020-05-29 $34.22 $34.61 $33.70 $34.03 $28.78 223,392
2020-05-28 $37.30 $37.48 $34.61 $34.77 $29.32 273,229
2020-05-27 $35.00 $36.99 $34.95 $36.79 $31.03 311,460
2020-05-26 $33.50 $34.50 $33.43 $34.39 $29.00 318,012
2020-05-22 $30.71 $31.72 $30.10 $31.58 $26.63 205,143
2020-05-21 $31.06 $31.55 $30.41 $30.50 $25.72 211,489
2020-05-20 $31.16 $31.76 $30.84 $31.20 $26.31 178,215
2020-05-19 $31.52 $31.87 $30.38 $30.41 $25.65 190,966
2020-05-18 $31.00 $32.00 $30.87 $31.89 $26.90 234,299
2020-05-15 $28.42 $29.79 $27.91 $29.52 $24.90 222,275
2020-05-14 $27.61 $28.49 $26.61 $28.46 $24.00 380,228
2020-05-13 $29.14 $29.14 $28.06 $28.57 $24.10 359,974
2020-05-12 $30.93 $30.93 $29.51 $29.57 $24.94 285,424
2020-05-11 $31.29 $31.29 $29.28 $30.61 $25.82 642,016
2020-05-08 $31.51 $32.60 $30.39 $32.25 $27.20 283,523
2020-05-07 $31.03 $31.26 $30.53 $30.75 $25.93 241,265
2020-05-06 $30.79 $31.05 $30.01 $30.28 $25.54 215,368
2020-05-05 $31.20 $31.87 $30.58 $30.70 $25.89 254,733
2020-05-04 $30.18 $30.91 $29.53 $30.54 $25.76 250,581
2020-05-01 $30.25 $30.37 $29.24 $30.35 $25.60 325,712
2020-04-30 $32.28 $32.46 $31.16 $31.27 $26.37 395,784
2020-04-29 $33.44 $34.16 $33.24 $33.52 $28.27 465,240
2020-04-28 $31.87 $32.74 $31.07 $32.23 $27.18 284,835
2020-04-27 $28.45 $30.65 $28.43 $30.57 $25.78 312,425
2020-04-24 $27.48 $28.06 $27.06 $27.89 $23.52 149,454
2020-04-23 $26.49 $27.67 $26.49 $27.30 $23.02 206,112
2020-04-22 $27.50 $27.50 $26.10 $26.44 $22.30 233,080
2020-04-21 $26.57 $27.16 $26.37 $26.57 $22.41 258,173
2020-04-20 $26.83 $28.21 $26.82 $27.61 $23.29 222,511
2020-04-17 $27.24 $27.92 $26.82 $27.61 $23.29 299,541
2020-04-16 $26.85 $27.08 $25.21 $26.18 $22.08 444,326
2020-04-15 $27.27 $27.78 $26.33 $26.93 $22.71 424,070
2020-04-14 $28.19 $28.52 $27.25 $28.44 $23.99 634,038
2020-04-13 $27.74 $27.74 $26.26 $27.54 $23.23 502,049
2020-04-09 $26.05 $28.20 $26.05 $27.90 $23.53 509,453
2020-04-08 $24.44 $26.04 $23.67 $25.34 $21.37 357,499
2020-04-07 $25.60 $26.16 $23.78 $23.98 $20.22 670,713
2020-04-06 $21.43 $25.93 $21.43 $24.94 $21.03 623,239
2020-04-03 $22.88 $23.28 $20.94 $21.39 $18.04 412,703
2020-04-02 $21.64 $23.39 $21.62 $23.27 $19.63 331,243
2020-04-01 $22.59 $23.51 $21.36 $21.99 $18.55 395,697
2020-03-31 $23.74 $24.11 $22.87 $23.78 $20.06 496,879
2020-03-30 $23.36 $24.42 $22.90 $23.59 $19.90 382,667
2020-03-27 $22.94 $24.30 $22.67 $23.33 $19.68 385,534
2020-03-26 $23.24 $24.84 $23.01 $24.14 $20.36 467,509
2020-03-25 $23.67 $24.48 $21.26 $23.07 $19.46 711,476
2020-03-24 $22.33 $23.84 $22.04 $23.60 $19.90 430,219
2020-03-23 $20.55 $22.52 $20.08 $21.19 $17.87 426,978
2020-03-20 $23.20 $23.72 $20.61 $20.65 $17.42 758,049
2020-03-19 $21.73 $23.35 $20.75 $22.97 $19.37 446,591
2020-03-18 $24.19 $24.54 $21.11 $21.63 $18.24 423,335
2020-03-17 $24.62 $25.89 $23.00 $25.84 $21.79 404,590
2020-03-16 $24.85 $25.26 $23.47 $24.16 $20.38 512,581
2020-03-13 $25.77 $26.98 $24.85 $26.96 $22.74 560,895
2020-03-12 $27.67 $27.67 $24.30 $24.38 $20.56 476,888
2020-03-11 $29.63 $29.72 $28.50 $29.19 $24.62 339,716
2020-03-10 $31.30 $31.62 $29.55 $30.55 $25.77 670,066
2020-03-09 $32.39 $32.39 $30.05 $30.25 $25.51 243,666
2020-03-06 $34.76 $35.55 $33.87 $34.93 $29.46 346,137
2020-03-05 $36.58 $37.04 $35.35 $36.17 $30.51 433,824
2020-03-04 $36.60 $37.62 $35.88 $37.60 $31.71 298,002
2020-03-03 $36.61 $37.22 $35.34 $35.95 $30.32 307,684
2020-03-02 $35.68 $37.04 $34.87 $36.45 $30.74 425,724
2020-02-28 $34.80 $35.56 $34.22 $35.48 $29.92 538,931
2020-02-27 $36.16 $37.54 $35.64 $35.94 $30.31 378,891
2020-02-26 $37.92 $38.34 $36.55 $36.76 $31.00 366,188
2020-02-25 $41.09 $41.09 $36.53 $36.86 $31.09 628,078
2020-02-24 $39.48 $40.42 $38.41 $40.21 $33.91 408,338
2020-02-21 $40.52 $41.14 $39.81 $40.95 $34.54 219,930
2020-02-20 $38.61 $40.75 $38.61 $40.67 $34.22 266,134
2020-02-19 $38.85 $39.04 $38.50 $38.87 $32.70 151,576
2020-02-18 $39.08 $39.42 $38.44 $38.73 $32.58 460,136
2020-02-14 $38.71 $39.06 $38.10 $39.04 $32.85 240,967
2020-02-13 $38.68 $38.81 $38.26 $38.63 $32.50 206,566
2020-02-12 $38.87 $39.24 $38.39 $38.62 $32.49 276,894
2020-02-11 $37.65 $38.83 $37.65 $38.77 $32.62 318,664
2020-02-10 $37.12 $37.79 $36.88 $37.48 $31.53 127,460
2020-02-07 $37.99 $38.16 $36.91 $37.43 $31.49 162,147
2020-02-06 $38.30 $38.60 $37.89 $38.17 $32.11 164,082
2020-02-05 $37.05 $38.27 $37.05 $38.22 $32.16 165,574
2020-02-04 $37.40 $37.55 $36.66 $36.81 $30.97 152,130
2020-02-03 $36.22 $37.13 $36.22 $37.02 $31.15 240,490
2020-01-31 $36.42 $36.57 $35.34 $36.20 $30.46 230,173
2020-01-30 $36.70 $36.93 $36.04 $36.72 $30.89 122,721
2020-01-29 $37.39 $37.91 $36.82 $36.85 $31.00 153,253
2020-01-28 $37.29 $37.41 $36.91 $37.30 $31.38 139,920
2020-01-27 $36.57 $37.47 $36.33 $37.05 $31.17 158,688
2020-01-24 $38.29 $38.37 $36.93 $37.29 $31.37 271,736
2020-01-23 $37.67 $38.38 $37.27 $38.24 $32.17 289,897
2020-01-22 $37.37 $38.16 $37.13 $37.77 $31.78 240,047
2020-01-21 $38.29 $38.41 $37.07 $37.24 $31.33 330,204
2020-01-17 $38.70 $39.12 $38.43 $38.54 $32.43 193,088
2020-01-16 $38.47 $39.51 $38.37 $38.52 $32.41 230,269
2020-01-15 $37.53 $38.50 $37.53 $38.50 $32.39 223,995
2020-01-14 $37.60 $38.14 $37.24 $37.79 $31.79 340,276
2020-01-13 $37.30 $37.88 $37.19 $37.57 $31.61 277,131
2020-01-10 $37.73 $37.82 $37.00 $37.38 $31.45 269,763
2020-01-09 $36.67 $38.06 $36.58 $37.87 $31.86 350,704
2020-01-08 $35.69 $36.63 $35.63 $36.37 $30.60 486,617
2020-01-07 $35.81 $36.14 $35.42 $35.47 $29.84 305,744
2020-01-06 $35.91 $36.20 $35.67 $35.84 $30.15 155,536
2020-01-03 $35.61 $36.16 $35.33 $35.96 $30.25 228,034
2020-01-02 $36.53 $36.88 $35.74 $36.01 $30.30 227,786
2019-12-31 $36.82 $37.38 $36.50 $36.53 $30.73 266,871
2019-12-30 $37.28 $37.61 $36.95 $37.10 $31.21 153,612
2019-12-27 $37.32 $37.53 $37.03 $37.39 $31.46 196,199
2019-12-26 $37.56 $37.87 $37.32 $37.32 $31.40 121,835
2019-12-24 $37.74 $37.87 $37.37 $37.70 $31.72 45,944
2019-12-23 $37.27 $37.75 $37.06 $37.55 $31.59 344,049
2019-12-20 $37.13 $37.58 $36.81 $37.27 $31.36 634,264
2019-12-19 $37.06 $37.28 $36.68 $37.09 $31.21 252,205
2019-12-18 $37.44 $37.78 $36.84 $37.03 $31.15 191,883
2019-12-17 $36.65 $37.57 $36.60 $37.22 $31.31 499,227
2019-12-16 $37.16 $37.41 $36.49 $36.67 $30.85 350,539
2019-12-13 $37.93 $38.05 $36.71 $36.88 $31.03 642,791
2019-12-12 $37.53 $38.08 $37.28 $37.81 $31.81 444,467
2019-12-11 $37.91 $37.98 $37.42 $37.47 $31.52 217,678
2019-12-10 $38.19 $38.39 $37.73 $37.98 $31.95 263,084
2019-12-09 $38.25 $38.40 $38.08 $38.25 $32.18 189,900
2019-12-06 $38.75 $39.01 $38.23 $38.31 $32.23 257,521
2019-12-05 $38.31 $38.45 $37.99 $38.30 $32.22 210,100
2019-12-04 $37.96 $38.30 $37.74 $38.22 $32.16 221,107
2019-12-03 $37.69 $38.13 $37.38 $37.83 $31.83 250,738
2019-12-02 $37.96 $38.30 $37.66 $37.92 $31.90 333,086
2019-11-29 $38.73 $38.75 $37.39 $37.92 $31.90 194,812
2019-11-27 $39.78 $40.13 $39.56 $39.85 $32.58 297,289
2019-11-26 $39.45 $39.98 $39.43 $39.72 $32.48 270,131
2019-11-25 $38.92 $39.84 $38.89 $39.72 $32.48 257,044
2019-11-22 $38.53 $39.26 $38.30 $38.97 $31.86 250,067
2019-11-21 $38.56 $38.87 $38.13 $38.13 $31.18 300,065
2019-11-20 $38.14 $38.59 $37.70 $38.35 $31.36 325,032
2019-11-19 $37.76 $38.76 $37.76 $37.99 $31.06 376,359
2019-11-18 $37.44 $37.87 $37.39 $37.73 $30.85 330,986
2019-11-15 $38.85 $38.85 $37.43 $37.56 $30.71 373,529
2019-11-14 $38.72 $39.50 $38.31 $38.56 $31.53 405,130
2019-11-13 $38.74 $39.26 $38.02 $39.00 $31.89 348,001
2019-11-12 $38.46 $39.36 $38.23 $39.14 $32.00 349,375
2019-11-11 $37.41 $38.43 $37.19 $38.17 $31.21 470,414
2019-11-08 $38.45 $38.97 $37.45 $38.18 $31.22 476,429
2019-11-07 $38.80 $39.65 $37.52 $39.19 $32.04 644,412
2019-11-06 $37.00 $37.47 $36.85 $37.33 $30.52 282,552
2019-11-05 $37.52 $37.95 $36.84 $37.07 $30.31 343,657
2019-11-04 $36.98 $37.72 $36.74 $37.48 $30.64 460,503
2019-11-01 $36.01 $36.83 $35.81 $36.80 $30.09 454,896
2019-10-31 $35.22 $35.82 $35.08 $35.77 $29.25 603,588
2019-10-30 $35.40 $35.53 $34.80 $35.13 $28.72 153,969
2019-10-29 $35.58 $36.05 $35.30 $35.40 $28.94 289,011
2019-10-28 $35.99 $36.37 $35.83 $35.88 $29.34 301,989
2019-10-25 $35.72 $36.35 $35.66 $35.89 $29.34 201,114
2019-10-24 $35.86 $35.97 $35.43 $35.72 $29.21 180,261
2019-10-23 $35.85 $36.49 $35.66 $35.87 $29.33 245,675
2019-10-22 $35.39 $36.16 $35.23 $35.88 $29.34 227,648
2019-10-21 $35.34 $35.62 $34.89 $35.35 $28.90 317,671
2019-10-18 $34.02 $35.29 $34.01 $34.73 $28.40 528,221
2019-10-17 $32.50 $34.22 $32.50 $34.21 $27.97 565,583
2019-10-16 $31.51 $32.44 $31.51 $32.35 $26.45 132,621
2019-10-15 $31.82 $32.14 $31.51 $31.74 $25.95 205,560
2019-10-14 $31.80 $31.97 $31.60 $31.70 $25.92 301,636
2019-10-11 $31.96 $32.45 $31.79 $31.80 $26.00 255,234
2019-10-10 $31.39 $31.88 $31.37 $31.41 $25.68 158,986
2019-10-09 $31.50 $31.50 $31.00 $31.06 $25.40 90,213
2019-10-08 $30.99 $31.40 $30.79 $31.10 $25.43 118,501
2019-10-07 $31.89 $32.09 $31.47 $31.52 $25.77 151,657
2019-10-04 $31.20 $32.02 $31.16 $31.96 $26.13 175,813
2019-10-03 $31.08 $31.61 $30.64 $31.60 $25.84 198,463
2019-10-02 $30.87 $31.02 $30.10 $31.01 $25.35 424,557
2019-10-01 $32.76 $32.99 $31.22 $31.28 $25.58 192,710
2019-09-30 $32.63 $32.82 $32.34 $32.59 $26.65 246,506
2019-09-27 $32.70 $32.88 $32.37 $32.57 $26.63 208,828
2019-09-26 $32.78 $32.78 $32.20 $32.59 $26.65 231,235
2019-09-25 $31.83 $33.20 $31.80 $32.86 $26.87 364,826
2019-09-24 $32.26 $32.48 $31.74 $31.89 $26.07 190,165
2019-09-23 $31.35 $32.49 $31.35 $32.15 $26.29 218,655
2019-09-20 $31.52 $31.90 $31.19 $31.48 $25.74 443,412
2019-09-19 $30.73 $31.81 $30.73 $31.36 $25.64 196,428
2019-09-18 $30.93 $31.13 $30.21 $30.92 $25.28 359,285
2019-09-17 $30.69 $31.12 $30.12 $30.97 $25.32 173,769
2019-09-16 $31.43 $31.54 $30.59 $30.69 $25.09 222,606
2019-09-13 $31.57 $32.26 $31.55 $31.66 $25.89 248,283
2019-09-12 $31.81 $31.82 $31.07 $31.31 $25.60 227,091
2019-09-11 $31.85 $32.31 $31.21 $32.00 $26.16 183,910
2019-09-10 $31.04 $31.80 $30.60 $31.77 $25.98 237,281
2019-09-09 $30.18 $31.16 $30.09 $30.96 $25.31 124,912
2019-09-06 $30.25 $30.32 $29.87 $30.07 $24.59 157,819
2019-09-05 $30.47 $31.09 $30.23 $30.25 $24.73 227,946
2019-09-04 $30.24 $30.41 $30.05 $30.14 $24.64 130,179
2019-09-03 $31.09 $31.36 $29.50 $30.00 $24.53 306,271
2019-08-30 $30.99 $31.48 $30.89 $31.40 $25.67 244,649
2019-08-29 $31.10 $31.50 $30.70 $30.99 $25.27 214,330
2019-08-28 $29.45 $30.77 $29.11 $30.63 $24.97 178,639
2019-08-27 $30.18 $30.49 $29.33 $29.46 $24.02 173,680
2019-08-26 $30.10 $30.24 $29.64 $30.04 $24.49 114,546
2019-08-23 $30.57 $30.76 $29.66 $29.77 $24.27 219,974
2019-08-22 $30.83 $31.10 $30.45 $30.75 $25.07 147,347
2019-08-21 $31.01 $31.19 $30.52 $30.73 $25.05 251,260
2019-08-20 $30.81 $30.89 $30.51 $30.76 $25.08 195,953
2019-08-19 $30.57 $30.98 $30.46 $30.58 $24.93 347,671
2019-08-16 $29.07 $30.36 $28.98 $30.22 $24.64 329,979
2019-08-15 $28.99 $29.14 $28.61 $28.87 $23.54 158,092
2019-08-14 $28.63 $29.01 $28.35 $28.86 $23.53 191,792
2019-08-13 $28.63 $29.56 $28.48 $29.20 $23.81 202,818
2019-08-12 $29.56 $29.56 $28.48 $28.50 $23.24 222,294
2019-08-09 $30.17 $30.45 $29.49 $29.75 $24.25 343,876
2019-08-08 $29.75 $30.58 $29.64 $30.41 $24.79 326,668
2019-08-07 $30.28 $30.30 $29.23 $29.57 $24.11 350,672
2019-08-06 $29.44 $31.09 $29.24 $30.51 $24.87 491,764
2019-08-05 $28.74 $29.86 $28.04 $28.88 $23.55 764,247
2019-08-02 $26.82 $27.27 $26.44 $27.27 $22.23 193,150
2019-08-01 $27.05 $27.74 $26.66 $27.05 $22.05 306,556
2019-07-31 $27.53 $27.85 $26.99 $27.00 $22.01 394,373
2019-07-30 $26.35 $27.55 $26.30 $27.48 $22.40 208,947
2019-07-29 $27.03 $27.15 $26.38 $26.65 $21.73 194,113
2019-07-26 $26.55 $27.19 $26.37 $27.08 $22.08 169,568
2019-07-25 $26.59 $26.96 $26.44 $26.48 $21.59 179,450
2019-07-24 $25.73 $26.77 $25.68 $26.70 $21.77 141,667
2019-07-23 $25.85 $26.36 $25.85 $25.94 $21.15 296,715
2019-07-22 $26.22 $26.37 $25.65 $25.76 $21.00 173,931
2019-07-19 $25.84 $26.40 $25.84 $26.11 $21.29 161,747
2019-07-18 $25.71 $26.01 $25.34 $25.87 $21.09 211,939
2019-07-17 $26.19 $26.19 $25.23 $25.75 $20.99 241,128
2019-07-16 $25.90 $26.56 $25.80 $26.25 $21.40 233,281
2019-07-15 $26.17 $26.21 $25.65 $26.15 $21.32 296,560
2019-07-12 $25.47 $26.39 $24.32 $26.14 $21.31 999,392
2019-07-11 $27.30 $27.30 $26.86 $27.06 $22.06 187,841
2019-07-10 $27.90 $28.20 $27.26 $27.31 $22.27 258,235
2019-07-09 $27.85 $28.00 $27.25 $27.76 $22.63 291,047
2019-07-08 $28.18 $28.37 $27.94 $28.04 $22.86 205,972
2019-07-05 $28.00 $28.39 $27.87 $28.34 $23.11 178,160
2019-07-03 $28.51 $28.57 $28.10 $28.23 $23.02 151,037
2019-07-02 $28.64 $28.64 $28.24 $28.46 $23.20 307,636
2019-07-01 $28.43 $29.00 $28.25 $28.65 $23.36 531,035
2019-06-28 $27.27 $28.26 $27.18 $28.11 $22.92 1,543,605
2019-06-27 $25.71 $27.21 $25.71 $27.15 $22.13 431,040
2019-06-26 $25.63 $25.94 $25.08 $25.74 $20.99 289,198
2019-06-25 $24.84 $25.69 $24.62 $25.55 $20.83 463,346
2019-06-24 $25.50 $25.74 $24.69 $24.79 $20.21 407,276
2019-06-21 $25.26 $25.46 $24.45 $24.60 $20.06 366,127
2019-06-20 $25.37 $25.48 $25.15 $25.41 $20.72 213,600
2019-06-19 $25.35 $25.50 $24.76 $24.99 $20.37 216,658
2019-06-18 $25.33 $26.04 $25.30 $25.36 $20.68 222,201
2019-06-17 $25.44 $25.44 $24.81 $25.32 $20.64 208,294
2019-06-14 $25.31 $25.92 $25.21 $25.43 $20.73 225,645
2019-06-13 $24.91 $25.20 $24.66 $25.18 $20.53 179,941
2019-06-12 $24.09 $24.78 $24.09 $24.75 $20.18 161,685
2019-06-11 $24.11 $24.56 $23.88 $24.19 $19.72 173,007
2019-06-10 $23.92 $24.36 $23.81 $23.88 $19.47 141,199
2019-06-07 $23.65 $23.95 $23.43 $23.76 $19.37 159,391
2019-06-06 $23.76 $24.04 $23.32 $23.54 $19.19 145,582
2019-06-05 $23.98 $24.13 $23.52 $23.80 $19.40 199,773
2019-06-04 $23.32 $23.97 $23.21 $23.95 $19.53 447,122
2019-06-03 $22.37 $23.17 $22.35 $23.08 $18.82 293,733
2019-05-31 $22.40 $22.67 $22.10 $22.20 $18.10 224,015
2019-05-30 $23.04 $23.24 $22.57 $22.85 $18.55 149,296
2019-05-29 $22.89 $23.19 $22.75 $23.02 $18.69 139,872
2019-05-28 $23.64 $23.74 $23.09 $23.11 $18.77 159,442
2019-05-24 $23.87 $23.88 $23.39 $23.57 $19.14 135,830
2019-05-23 $24.05 $24.10 $23.38 $23.67 $19.22 211,139
2019-05-22 $25.03 $25.03 $24.29 $24.40 $19.81 141,328
2019-05-21 $25.04 $25.44 $24.81 $25.15 $20.42 251,055
2019-05-20 $25.45 $25.45 $24.47 $24.83 $20.16 517,571
2019-05-17 $25.96 $26.11 $25.58 $25.69 $20.86 182,316
2019-05-16 $26.70 $26.78 $26.06 $26.22 $21.29 235,802
2019-05-15 $26.12 $26.84 $26.08 $26.57 $21.57 259,395
2019-05-14 $26.08 $26.57 $26.02 $26.49 $21.51 246,520
2019-05-13 $26.29 $26.32 $25.46 $26.07 $21.17 320,962
2019-05-10 $26.80 $27.09 $26.38 $27.02 $21.94 287,250
2019-05-09 $26.49 $27.21 $26.15 $27.00 $21.92 345,437
2019-05-08 $26.29 $27.39 $26.21 $26.76 $21.73 384,035
2019-05-07 $27.76 $29.50 $25.95 $26.52 $21.53 621,800
2019-05-06 $28.55 $29.39 $28.54 $29.22 $23.73 281,053
2019-05-03 $28.21 $29.07 $28.07 $29.02 $23.56 450,792
2019-05-02 $27.70 $28.10 $27.31 $27.98 $22.72 214,658
2019-05-01 $27.76 $28.15 $27.66 $27.72 $22.51 343,913
2019-04-30 $27.87 $28.12 $27.49 $27.69 $22.48 279,565
2019-04-29 $27.62 $27.87 $27.32 $27.76 $22.54 152,633
2019-04-26 $26.80 $27.61 $26.59 $27.58 $22.39 271,142
2019-04-25 $26.61 $27.01 $26.04 $26.68 $21.66 221,181
2019-04-24 $26.67 $26.97 $26.43 $26.65 $21.64 198,158
2019-04-23 $26.28 $26.98 $26.00 $26.64 $21.63 162,231
2019-04-22 $27.20 $27.27 $26.25 $26.29 $21.35 197,915
2019-04-18 $27.23 $27.45 $27.05 $27.27 $22.14 185,166
2019-04-17 $27.70 $27.82 $27.20 $27.41 $22.26 266,856
2019-04-16 $27.59 $27.83 $27.16 $27.59 $22.40 201,865
2019-04-15 $27.25 $27.69 $27.08 $27.61 $22.42 260,201
2019-04-12 $27.32 $27.41 $26.98 $27.25 $22.13 211,699
2019-04-11 $27.06 $27.52 $26.99 $27.12 $22.02 219,449
2019-04-10 $26.95 $27.27 $26.53 $27.08 $21.99 339,683
2019-04-09 $27.94 $27.94 $27.12 $27.17 $22.06 202,779
2019-04-08 $27.63 $28.12 $27.47 $28.12 $22.83 280,684
2019-04-05 $27.66 $28.20 $27.59 $27.75 $22.53 346,516
2019-04-04 $26.67 $27.47 $26.67 $27.37 $22.22 174,427
2019-04-03 $26.98 $27.09 $26.55 $26.68 $21.66 250,873
2019-04-02 $26.76 $26.85 $26.37 $26.76 $21.73 181,027
2019-04-01 $27.02 $27.14 $26.48 $26.75 $21.72 326,788
2019-03-29 $27.00 $27.43 $26.73 $26.76 $21.73 202,274
2019-03-28 $26.27 $27.06 $26.27 $27.04 $21.96 199,679
2019-03-27 $25.79 $26.27 $25.52 $26.11 $21.20 216,537
2019-03-26 $26.04 $26.24 $25.80 $25.80 $20.95 371,035
2019-03-25 $26.00 $26.31 $25.63 $25.82 $20.97 451,929
2019-03-22 $27.00 $27.15 $25.84 $25.87 $21.01 401,586
2019-03-21 $26.90 $27.65 $26.90 $27.10 $22.00 412,157
2019-03-20 $27.39 $27.45 $26.74 $27.09 $22.00 251,717
2019-03-19 $27.79 $28.06 $27.29 $27.41 $22.26 297,240
2019-03-18 $27.27 $27.66 $27.19 $27.49 $22.32 203,977
2019-03-15 $27.24 $27.63 $27.13 $27.29 $22.16 566,517
2019-03-14 $27.60 $27.68 $27.05 $27.13 $22.03 252,671
2019-03-13 $27.70 $27.90 $27.53 $27.59 $22.40 269,255
2019-03-12 $27.77 $27.87 $27.46 $27.62 $22.43 203,179
2019-03-11 $27.07 $27.84 $27.05 $27.77 $22.55 312,587
2019-03-08 $26.51 $27.11 $26.27 $26.98 $21.91 279,098
2019-03-07 $27.13 $27.20 $26.58 $26.67 $21.66 293,534
2019-03-06 $27.86 $28.02 $27.19 $27.21 $22.09 294,421
2019-03-05 $27.96 $28.10 $27.67 $27.80 $22.57 272,698
2019-03-04 $28.05 $28.39 $27.64 $27.93 $22.68 246,396
2019-03-01 $28.16 $28.34 $27.43 $27.99 $22.73 361,375
2019-02-28 $29.48 $29.95 $27.79 $27.89 $22.65 484,842
2019-02-27 $28.95 $30.65 $28.73 $29.54 $23.91 489,907
2019-02-26 $28.25 $29.85 $27.49 $28.16 $22.79 967,882
2019-02-25 $29.61 $29.73 $28.82 $28.90 $23.39 573,808
2019-02-22 $29.12 $29.63 $29.02 $29.48 $23.86 323,058
2019-02-21 $29.52 $29.61 $28.95 $29.14 $23.59 231,153
2019-02-20 $29.32 $29.87 $28.93 $29.48 $23.86 354,901
2019-02-19 $29.10 $29.42 $28.72 $29.22 $23.65 548,244
2019-02-15 $28.94 $29.45 $28.80 $29.17 $23.61 256,411
2019-02-14 $28.91 $29.37 $28.68 $28.76 $23.28 355,553
2019-02-13 $28.56 $29.40 $28.56 $29.05 $23.51 370,595
2019-02-12 $28.00 $28.59 $28.00 $28.38 $22.97 329,118
2019-02-11 $27.39 $27.96 $27.21 $27.94 $22.61 215,586
2019-02-08 $27.25 $27.63 $27.18 $27.31 $22.10 239,882
2019-02-07 $27.57 $27.83 $26.91 $27.43 $22.20 290,654
2019-02-06 $27.48 $27.69 $27.36 $27.58 $22.32 169,328
2019-02-05 $27.62 $27.89 $27.09 $27.50 $22.26 180,033
2019-02-04 $27.85 $27.99 $27.11 $27.62 $22.35 344,916
2019-02-01 $28.20 $28.25 $27.24 $27.71 $22.43 261,022
2019-01-31 $26.65 $27.48 $26.50 $27.47 $22.23 491,034
2019-01-30 $26.34 $27.25 $26.17 $26.88 $21.76 405,364
2019-01-29 $26.01 $26.34 $25.70 $26.16 $21.17 283,521
2019-01-28 $25.73 $26.39 $25.54 $26.09 $21.12 370,685
2019-01-25 $25.90 $26.69 $25.90 $26.05 $21.08 395,165
2019-01-24 $24.99 $25.77 $24.99 $25.62 $20.74 311,709
2019-01-23 $25.38 $25.88 $24.72 $25.08 $20.30 258,183
2019-01-22 $25.92 $25.93 $24.90 $25.29 $20.47 459,347
2019-01-18 $26.16 $26.67 $26.02 $26.17 $21.18 317,474
2019-01-17 $25.33 $26.30 $25.33 $26.05 $21.08 415,278
2019-01-16 $24.95 $25.59 $24.92 $25.44 $20.59 205,398
2019-01-15 $25.32 $25.47 $24.66 $24.94 $20.19 207,129
2019-01-14 $25.25 $25.72 $25.16 $25.31 $20.49 274,874
2019-01-11 $25.31 $25.62 $24.75 $25.43 $20.58 425,734
2019-01-10 $25.56 $26.08 $25.23 $25.46 $20.61 414,644
2019-01-09 $25.37 $25.64 $24.82 $25.62 $20.74 454,145
2019-01-08 $25.04 $25.42 $24.79 $25.36 $20.53 287,175
2019-01-07 $24.65 $25.03 $24.30 $24.83 $20.10 340,741
2019-01-04 $23.89 $24.77 $23.89 $24.63 $19.93 379,544
2019-01-03 $23.21 $23.94 $22.79 $23.50 $19.02 348,104
2019-01-02 $23.47 $23.80 $22.87 $23.39 $18.93 669,761
2018-12-31 $23.64 $23.85 $23.10 $23.85 $19.30 237,786
2018-12-28 $23.70 $24.00 $23.05 $23.47 $19.00 440,652
2018-12-27 $22.80 $23.76 $22.80 $23.75 $19.22 312,281
2018-12-26 $22.20 $23.21 $22.00 $23.15 $18.74 411,884
2018-12-24 $22.68 $22.89 $22.03 $22.11 $17.90 204,122
2018-12-21 $22.96 $23.21 $22.27 $22.83 $18.48 1,234,734
2018-12-20 $23.69 $23.73 $22.78 $22.96 $18.58 319,381
2018-12-19 $23.75 $24.48 $23.65 $23.69 $19.17 579,883
2018-12-18 $23.40 $24.22 $23.33 $23.73 $19.21 481,530
2018-12-17 $23.19 $23.82 $22.61 $23.18 $18.76 765,315
2018-12-14 $23.46 $24.22 $23.20 $23.30 $18.86 521,566
2018-12-13 $23.94 $24.55 $23.64 $23.71 $19.19 573,529
2018-12-12 $24.44 $24.86 $23.97 $23.99 $19.42 685,459
2018-12-11 $24.93 $25.06 $24.08 $24.09 $19.50 637,306
2018-12-10 $25.07 $25.22 $24.46 $24.58 $19.89 724,724
2018-12-07 $25.80 $26.16 $24.99 $25.07 $20.29 313,317
2018-12-06 $25.04 $25.89 $24.73 $25.79 $20.87 490,183
2018-12-04 $26.63 $26.88 $25.08 $25.40 $20.56 914,792
2018-12-03 $27.01 $27.79 $26.04 $26.78 $21.68 325,678
2018-11-30 $26.91 $27.15 $26.10 $26.58 $21.51 509,527
2018-11-29 $27.19 $27.50 $26.62 $27.00 $21.78 190,271
2018-11-28 $26.58 $27.34 $26.20 $27.27 $22.00 295,245
2018-11-27 $26.38 $26.77 $26.20 $26.53 $21.40 589,458
2018-11-26 $27.46 $27.75 $26.30 $26.49 $21.37 485,455
2018-11-23 $27.48 $27.75 $27.23 $27.29 $22.01 106,862
2018-11-21 $26.89 $27.63 $26.89 $27.48 $22.17 177,363
2018-11-20 $26.90 $27.58 $26.33 $26.81 $21.63 438,609
2018-11-19 $27.10 $27.54 $26.92 $27.22 $21.96 678,803
2018-11-16 $26.98 $27.28 $26.71 $27.12 $21.88 560,177
2018-11-15 $27.99 $28.12 $27.04 $27.07 $21.84 504,759
2018-11-14 $28.31 $28.69 $27.78 $28.17 $22.72 391,156
2018-11-13 $28.97 $29.50 $28.08 $28.09 $22.66 430,638
2018-11-12 $28.22 $29.13 $28.07 $28.80 $23.23 398,831
2018-11-09 $29.87 $29.87 $28.03 $28.37 $22.88 514,381
2018-11-08 $29.96 $30.60 $29.36 $30.12 $24.30 507,252
2018-11-07 $29.67 $30.20 $28.51 $30.09 $24.27 661,523
2018-11-06 $31.58 $32.00 $29.46 $29.84 $24.07 1,154,164
2018-11-05 $32.44 $32.81 $31.56 $32.24 $26.01 541,456
2018-11-02 $32.30 $33.20 $32.03 $32.37 $26.11 502,058
2018-11-01 $30.95 $32.29 $30.72 $32.05 $25.85 419,741
2018-10-31 $30.66 $31.36 $30.24 $30.79 $24.84 476,287
2018-10-30 $30.36 $30.92 $29.87 $30.22 $24.38 417,367
2018-10-29 $30.99 $31.72 $30.11 $30.46 $24.57 237,888
2018-10-26 $31.62 $31.62 $29.80 $30.49 $24.59 311,467
2018-10-25 $31.36 $32.64 $31.36 $31.87 $25.71 451,873
2018-10-24 $33.05 $33.20 $31.21 $31.25 $25.21 470,080
2018-10-23 $32.36 $33.43 $31.78 $32.90 $26.54 485,071
2018-10-22 $31.99 $32.64 $31.96 $32.39 $26.13 527,048
2018-10-19 $32.16 $32.66 $31.70 $31.96 $25.78 340,065
2018-10-18 $32.72 $33.04 $31.95 $32.05 $25.85 447,922
2018-10-17 $34.47 $34.74 $32.78 $32.90 $26.54 639,866
2018-10-16 $34.09 $34.84 $33.28 $34.61 $27.92 465,102
2018-10-15 $32.57 $34.10 $32.51 $33.91 $27.35 447,055
2018-10-12 $33.63 $33.86 $31.73 $32.60 $26.30 886,745
2018-10-11 $34.32 $34.32 $32.43 $33.17 $26.76 871,846
2018-10-10 $32.57 $33.03 $32.18 $32.58 $26.28 564,275
2018-10-09 $34.84 $35.01 $33.03 $33.19 $26.77 366,035
2018-10-08 $34.48 $35.40 $34.30 $34.94 $28.18 510,371
2018-10-05 $34.28 $34.83 $34.05 $34.48 $27.81 777,068
2018-10-04 $34.54 $34.54 $33.62 $34.29 $27.66 665,096
2018-10-03 $35.25 $35.25 $34.25 $34.69 $27.98 688,732
2018-10-02 $35.67 $36.23 $35.40 $35.51 $28.64 445,814
2018-10-01 $36.93 $37.29 $35.77 $35.96 $29.01 361,788
2018-09-28 $37.30 $37.75 $36.65 $36.80 $29.68 461,573
2018-09-27 $37.70 $38.30 $37.18 $37.45 $30.21 385,673
2018-09-26 $38.15 $38.80 $37.55 $37.75 $30.45 419,082
2018-09-25 $38.70 $38.95 $37.85 $38.05 $30.69 316,244
2018-09-24 $38.15 $38.75 $37.95 $38.55 $31.10 573,568
2018-09-21 $39.35 $39.35 $37.65 $38.15 $30.77 1,182,097
2018-09-20 $39.80 $40.00 $38.50 $39.35 $31.74 713,708
2018-09-19 $41.05 $41.19 $38.60 $39.60 $31.94 789,722
2018-09-18 $41.40 $41.70 $40.70 $41.00 $33.07 962,039
2018-09-17 $43.55 $43.63 $41.25 $41.40 $33.40 575,183
2018-09-14 $43.60 $44.10 $43.18 $43.50 $35.09 261,217
2018-09-13 $45.20 $45.23 $43.45 $43.55 $35.13 628,217
2018-09-12 $43.65 $46.05 $43.55 $45.05 $36.34 620,356
2018-09-11 $43.55 $43.85 $43.00 $43.60 $35.17 244,571
2018-09-10 $42.10 $43.40 $41.60 $43.40 $35.01 440,682
2018-09-07 $43.35 $43.35 $41.60 $42.05 $33.92 614,589
2018-09-06 $44.65 $44.80 $43.30 $43.45 $35.05 333,533
2018-09-05 $43.35 $44.70 $43.00 $44.55 $35.94 335,867
2018-09-04 $43.65 $43.67 $42.90 $43.45 $35.05 267,742
2018-08-31 $43.60 $44.30 $43.44 $43.70 $35.25 188,489
2018-08-30 $43.85 $44.40 $43.60 $43.80 $35.33 239,646
2018-08-29 $44.45 $45.20 $43.95 $44.80 $35.28 248,983
2018-08-28 $45.35 $45.45 $44.25 $44.40 $34.96 203,854
2018-08-27 $45.50 $46.00 $45.10 $45.15 $35.55 204,244
2018-08-24 $45.00 $45.45 $44.75 $45.30 $35.67 236,813
2018-08-23 $45.55 $45.73 $44.75 $44.90 $35.35 261,827
2018-08-22 $46.55 $47.00 $45.40 $45.65 $35.95 334,979
2018-08-21 $46.40 $47.15 $46.40 $46.55 $36.65 342,548
2018-08-20 $46.15 $46.90 $46.08 $46.30 $36.46 347,758
2018-08-17 $45.30 $46.15 $45.20 $45.80 $36.06 327,603
2018-08-16 $44.30 $45.30 $44.10 $45.30 $35.67 389,548
2018-08-15 $44.05 $44.15 $43.55 $44.00 $34.65 229,017
2018-08-14 $43.55 $45.00 $43.55 $44.40 $34.96 399,963
2018-08-13 $43.85 $44.55 $43.05 $43.35 $34.13 520,659
2018-08-10 $43.95 $43.95 $42.70 $43.60 $34.33 426,232
2018-08-09 $43.90 $44.45 $43.65 $44.10 $34.72 380,692
2018-08-08 $43.95 $44.15 $43.55 $44.00 $34.65 450,698
2018-08-07 $44.55 $45.55 $43.65 $44.00 $34.65 535,596
2018-08-06 $44.40 $45.15 $40.66 $44.60 $35.12 1,313,203
2018-08-03 $43.65 $44.35 $43.15 $44.00 $34.65 571,213
2018-08-02 $42.65 $43.55 $42.36 $43.45 $34.21 222,842
2018-08-01 $43.50 $43.50 $42.00 $42.60 $33.54 317,923
2018-07-31 $42.95 $43.55 $42.75 $43.25 $34.06 284,248
2018-07-30 $43.10 $43.45 $42.73 $42.90 $33.78 404,932
2018-07-27 $43.30 $43.70 $42.70 $42.95 $33.82 369,375
2018-07-26 $42.65 $43.53 $42.53 $43.35 $34.13 307,210
2018-07-25 $43.30 $43.35 $42.05 $42.70 $33.62 576,829
2018-07-24 $43.55 $43.55 $42.65 $43.30 $34.09 472,413
2018-07-23 $43.90 $44.05 $43.29 $43.40 $34.17 286,915
2018-07-20 $45.85 $45.89 $43.90 $43.95 $34.61 375,764
2018-07-19 $45.00 $46.05 $44.75 $45.95 $36.18 405,006
2018-07-18 $46.10 $46.10 $44.93 $45.15 $35.55 504,099
2018-07-17 $46.30 $46.90 $45.55 $46.20 $36.38 493,519
2018-07-16 $46.05 $46.85 $45.80 $46.45 $36.58 402,068
2018-07-13 $45.35 $46.35 $45.00 $45.60 $35.91 227,381
2018-07-12 $45.65 $45.68 $45.00 $45.35 $35.71 279,292
2018-07-11 $44.90 $45.75 $44.70 $45.35 $35.71 255,252
2018-07-10 $45.95 $46.15 $44.90 $45.15 $35.55 213,525
2018-07-09 $45.45 $45.95 $45.15 $45.90 $36.14 193,292
2018-07-06 $45.00 $45.80 $44.85 $45.20 $35.59 234,193
2018-07-05 $44.95 $45.20 $44.30 $45.15 $35.55 305,053
2018-07-03 $45.40 $45.65 $44.70 $44.85 $35.32 171,065
2018-07-02 $44.35 $45.25 $43.85 $45.20 $35.59 313,085
2018-06-29 $44.35 $44.80 $44.20 $44.70 $35.20 271,872
2018-06-28 $44.05 $44.35 $43.33 $44.20 $34.80 331,508
2018-06-27 $45.15 $45.30 $44.15 $44.15 $34.76 335,303
2018-06-26 $43.85 $45.10 $43.45 $44.85 $35.32 402,588
2018-06-25 $43.75 $43.76 $42.80 $43.65 $34.37 604,670
2018-06-22 $44.30 $44.30 $43.50 $44.00 $34.65 988,847
2018-06-21 $45.40 $45.40 $43.85 $43.95 $34.61 439,758
2018-06-20 $45.90 $46.19 $45.25 $45.45 $35.79 368,262
2018-06-19 $45.65 $46.00 $45.00 $45.65 $35.95 384,133
2018-06-18 $45.55 $46.25 $45.10 $46.15 $36.34 426,169
2018-06-15 $45.25 $45.95 $44.88 $45.90 $36.14 494,837
2018-06-14 $45.60 $46.00 $44.75 $45.40 $35.75 381,223
2018-06-13 $47.30 $47.50 $45.35 $45.60 $35.91 680,774
2018-06-12 $48.10 $48.30 $46.75 $47.25 $37.21 568,316
2018-06-11 $48.60 $49.15 $48.00 $48.10 $37.87 365,353
2018-06-08 $49.00 $49.30 $48.50 $48.60 $38.27 349,067
2018-06-07 $49.00 $49.30 $48.55 $49.00 $38.58 244,085
2018-06-06 $49.15 $49.30 $48.70 $49.10 $38.66 228,710
2018-06-05 $48.60 $49.00 $48.05 $49.00 $38.58 432,555
2018-06-04 $48.65 $49.09 $48.40 $48.60 $38.27 318,922
2018-06-01 $48.15 $48.60 $47.75 $48.35 $38.07 265,195
2018-05-31 $47.80 $48.28 $47.20 $47.70 $37.56 302,876
2018-05-30 $48.15 $48.53 $47.40 $47.75 $37.54 429,664
2018-05-29 $46.65 $47.90 $46.55 $47.70 $37.50 274,132
2018-05-25 $46.30 $47.43 $46.25 $46.90 $36.88 256,186
2018-05-24 $46.10 $46.60 $45.40 $46.55 $36.60 294,931
2018-05-23 $45.95 $46.80 $45.61 $45.90 $36.09 314,404
2018-05-22 $46.75 $46.80 $46.10 $46.10 $36.25 303,749
2018-05-21 $45.40 $46.75 $45.40 $46.65 $36.68 472,206
2018-05-18 $44.55 $45.45 $44.40 $45.05 $35.42 345,395
2018-05-17 $44.30 $44.60 $43.80 $44.45 $34.95 276,384
2018-05-16 $43.05 $44.50 $42.95 $44.45 $34.95 434,138
2018-05-15 $42.50 $43.18 $42.43 $43.00 $33.81 329,418
2018-05-14 $43.85 $43.95 $42.45 $42.90 $33.73 309,880
2018-05-11 $43.60 $44.05 $43.10 $43.55 $34.24 280,524
2018-05-10 $43.65 $44.45 $43.55 $43.75 $34.40 323,313
2018-05-09 $43.00 $43.55 $42.70 $43.40 $34.12 373,922
2018-05-08 $42.80 $43.55 $42.75 $43.00 $33.81 362,217
2018-05-07 $42.10 $43.50 $42.10 $42.65 $33.53 465,375
2018-05-04 $43.50 $45.10 $40.90 $41.95 $32.98 1,184,782
2018-05-03 $41.55 $41.85 $40.45 $41.45 $32.59 561,945
2018-05-02 $41.65 $42.10 $41.45 $41.55 $32.67 293,959
2018-05-01 $41.60 $41.60 $40.00 $41.50 $32.63 451,212
2018-04-30 $43.15 $43.40 $41.55 $41.60 $32.71 401,275
2018-04-27 $42.60 $43.45 $42.60 $43.15 $33.93 399,451
2018-04-26 $42.25 $42.50 $41.85 $42.35 $33.30 195,518
2018-04-25 $42.20 $42.45 $41.65 $42.00 $33.02 242,535
2018-04-24 $42.40 $42.60 $41.46 $42.05 $33.06 233,826
2018-04-23 $41.90 $42.15 $41.63 $42.05 $33.06 267,673
2018-04-20 $41.95 $42.20 $41.65 $41.85 $32.90 302,555
2018-04-19 $42.55 $42.55 $41.90 $42.10 $33.10 210,210
2018-04-18 $42.85 $42.90 $42.00 $42.55 $33.46 349,730
2018-04-17 $42.00 $42.80 $41.80 $42.70 $33.57 334,626
2018-04-16 $40.65 $41.80 $40.35 $41.60 $32.71 333,267
2018-04-13 $41.00 $41.00 $39.96 $40.25 $31.65 210,370
2018-04-12 $40.35 $40.95 $40.05 $40.75 $32.04 208,254
2018-04-11 $40.15 $40.60 $39.95 $40.30 $31.69 382,807
2018-04-10 $39.95 $40.70 $39.80 $40.25 $31.65 335,008
2018-04-09 $39.85 $40.20 $39.50 $39.60 $31.14 231,824
2018-04-06 $40.55 $40.97 $39.40 $39.80 $31.29 274,041
2018-04-05 $39.30 $40.93 $39.30 $40.75 $32.04 402,497
2018-04-04 $38.30 $39.05 $37.95 $39.00 $30.66 475,113
2018-04-03 $38.10 $39.10 $37.40 $38.95 $30.62 539,990
2018-04-02 $38.75 $38.75 $37.35 $37.80 $29.72 428,461
2018-03-29 $38.25 $39.25 $38.00 $38.60 $30.35 509,833
2018-03-28 $38.65 $38.75 $37.90 $37.95 $29.84 419,324
2018-03-27 $39.75 $39.75 $38.35 $38.60 $30.35 426,781
2018-03-26 $39.55 $39.85 $38.36 $39.65 $31.17 879,239
2018-03-23 $39.75 $39.75 $38.30 $39.05 $30.70 598,223
2018-03-22 $40.75 $41.05 $39.60 $39.70 $31.21 363,327
2018-03-21 $40.95 $41.50 $40.45 $41.20 $32.39 284,172
2018-03-20 $40.85 $41.25 $40.80 $40.95 $32.20 151,212
2018-03-19 $41.50 $41.50 $40.25 $40.80 $32.08 270,992
2018-03-16 $41.00 $41.80 $40.55 $41.60 $32.71 692,127
2018-03-15 $41.15 $41.50 $40.65 $40.80 $32.08 416,488
2018-03-14 $40.95 $41.15 $40.35 $41.05 $32.28 349,375
2018-03-13 $40.70 $41.18 $40.30 $40.80 $32.08 412,029
2018-03-12 $39.45 $40.58 $39.40 $40.25 $31.65 615,937
2018-03-09 $39.00 $39.45 $38.65 $39.30 $30.90 332,309
2018-03-08 $39.30 $39.50 $38.30 $38.95 $30.62 572,157
2018-03-07 $38.60 $39.30 $38.45 $39.20 $30.82 406,005
2018-03-06 $38.65 $39.50 $38.25 $39.05 $30.70 692,687
2018-03-05 $39.30 $39.85 $38.60 $38.65 $30.39 1,140,668
2018-03-02 $39.10 $39.70 $38.40 $39.70 $31.21 692,788
2018-03-01 $40.28 $41.00 $39.33 $39.50 $31.06 869,965
2018-02-28 $41.15 $41.80 $40.20 $40.30 $31.69 916,205
2018-02-27 $42.05 $42.75 $40.50 $41.25 $32.38 1,026,357
2018-02-26 $41.75 $42.45 $40.21 $42.10 $33.04 1,670,470
2018-02-23 $43.55 $44.15 $43.35 $44.00 $34.54 666,183
2018-02-22 $43.60 $44.10 $42.90 $43.05 $33.79 956,646
2018-02-21 $43.75 $44.30 $43.40 $43.45 $34.10 488,421
2018-02-20 $43.75 $44.40 $43.40 $43.70 $34.30 527,601
2018-02-16 $43.45 $44.05 $43.45 $43.90 $34.46 231,279
2018-02-15 $44.50 $44.50 $43.23 $43.45 $34.10 383,442
2018-02-14 $42.55 $44.15 $42.36 $44.05 $34.57 400,574
2018-02-13 $41.55 $43.00 $41.55 $42.85 $33.63 286,615
2018-02-12 $41.40 $42.10 $40.85 $41.65 $32.69 677,395
2018-02-09 $40.90 $41.75 $40.05 $41.15 $32.30 608,110
2018-02-08 $41.70 $41.75 $40.25 $40.45 $31.75 610,701
2018-02-07 $41.50 $42.05 $41.45 $41.70 $32.73 327,025
2018-02-06 $40.55 $42.45 $40.50 $41.60 $32.65 482,262
2018-02-05 $42.70 $42.70 $39.81 $41.50 $32.57 966,099
2018-02-02 $44.15 $44.15 $42.78 $43.25 $33.95 493,201
2018-02-01 $44.40 $44.50 $43.30 $44.50 $34.93 309,238
2018-01-31 $44.90 $44.95 $44.30 $44.45 $34.89 332,059
2018-01-30 $44.45 $44.80 $43.90 $44.50 $34.93 246,313
2018-01-29 $45.25 $45.30 $44.50 $44.55 $34.97 265,716
2018-01-26 $45.25 $45.50 $44.83 $45.20 $35.48 503,450
2018-01-25 $45.95 $45.95 $44.25 $45.25 $35.52 433,965
2018-01-24 $43.50 $45.73 $43.50 $45.40 $35.63 592,217
2018-01-23 $43.05 $43.30 $42.60 $43.15 $33.87 201,414
2018-01-22 $43.15 $43.30 $42.55 $43.10 $33.83 299,022
2018-01-19 $41.55 $43.05 $41.55 $43.00 $33.75 423,489
2018-01-18 $41.95 $42.15 $41.40 $41.45 $32.53 212,067
2018-01-17 $41.90 $42.18 $41.26 $42.00 $32.97 454,216
2018-01-16 $42.65 $43.10 $41.65 $41.80 $32.81 366,562
2018-01-12 $42.15 $42.40 $41.80 $42.30 $33.20 396,909
2018-01-11 $41.30 $42.25 $41.05 $41.90 $32.89 603,137
2018-01-10 $41.35 $41.75 $40.65 $41.15 $32.30 349,351
2018-01-09 $41.10 $41.65 $41.05 $41.45 $32.53 577,409
2018-01-08 $40.60 $41.15 $39.95 $41.10 $32.26 527,145
2018-01-05 $39.50 $40.10 $39.30 $40.05 $31.43 472,355
2018-01-04 $39.55 $39.90 $38.98 $39.10 $30.69 516,084
2018-01-03 $38.90 $39.40 $38.33 $39.35 $30.89 571,661
2018-01-02 $40.20 $40.25 $37.75 $38.75 $30.41 868,095
2017-12-29 $39.85 $40.30 $39.65 $39.90 $31.32 353,287
2017-12-28 $39.55 $39.85 $39.20 $39.75 $31.20 248,126
2017-12-27 $39.65 $39.73 $39.15 $39.40 $30.92 343,845
2017-12-26 $40.25 $40.25 $39.50 $39.60 $31.08 332,136
2017-12-22 $40.60 $40.60 $39.80 $40.20 $31.55 273,945
2017-12-21 $40.80 $40.95 $40.25 $40.55 $31.83 316,902
2017-12-20 $39.90 $40.90 $39.70 $40.65 $31.91 291,111
2017-12-19 $40.15 $40.70 $39.55 $39.55 $31.04 475,100
2017-12-18 $39.75 $40.30 $39.60 $39.90 $31.32 418,947
2017-12-15 $39.00 $40.00 $39.00 $39.35 $30.89 804,867
2017-12-14 $39.50 $39.95 $38.73 $38.90 $30.53 485,330
2017-12-13 $39.15 $39.55 $39.08 $39.30 $30.85 370,296
2017-12-12 $39.60 $39.85 $39.10 $39.15 $30.73 482,362
2017-12-11 $39.90 $40.25 $39.40 $39.50 $31.00 503,567
2017-12-08 $40.10 $40.30 $39.65 $39.80 $31.24 402,191
2017-12-07 $39.00 $40.00 $38.85 $40.00 $31.40 689,260
2017-12-06 $39.50 $39.65 $38.95 $39.05 $30.65 499,282
2017-12-05 $38.75 $39.95 $38.50 $39.50 $31.00 635,831
2017-12-04 $38.65 $39.85 $38.45 $38.75 $30.41 801,481
2017-12-01 $38.60 $38.85 $36.70 $38.50 $30.22 497,981
2017-11-30 $38.60 $39.15 $38.05 $38.50 $30.22 684,147
2017-11-29 $39.10 $39.45 $38.30 $38.40 $30.14 799,218
2017-11-28 $37.90 $39.15 $37.75 $39.10 $30.69 653,300
2017-11-27 $37.25 $37.90 $37.01 $37.65 $29.55 1,031,517
2017-11-24 $37.15 $37.55 $37.05 $37.10 $29.12 172,870
2017-11-22 $37.55 $37.93 $36.95 $37.20 $29.14 464,731
2017-11-21 $37.40 $37.90 $37.10 $37.30 $29.22 427,477
2017-11-20 $37.50 $38.10 $36.93 $37.25 $29.18 824,910
2017-11-17 $36.50 $37.25 $36.50 $36.70 $28.75 440,346
2017-11-16 $36.30 $37.35 $36.20 $36.65 $28.71 500,809
2017-11-15 $35.40 $36.70 $35.40 $36.10 $28.28 865,929
2017-11-14 $35.55 $36.08 $35.40 $35.75 $28.01 336,599
2017-11-13 $35.55 $36.50 $34.95 $35.60 $27.89 728,032
2017-11-10 $36.50 $36.86 $35.70 $35.70 $27.97 520,569
2017-11-09 $36.40 $36.90 $36.00 $36.60 $28.67 559,759
2017-11-08 $36.50 $36.53 $35.01 $36.35 $28.48 809,125
2017-11-07 $36.25 $37.05 $36.10 $36.55 $28.63 721,125
2017-11-06 $37.45 $37.90 $36.15 $36.25 $28.40 580,284
2017-11-03 $36.50 $38.20 $36.40 $37.10 $29.06 1,075,047
2017-11-02 $35.95 $36.75 $35.85 $36.25 $28.40 1,155,401
2017-11-01 $36.00 $37.25 $35.40 $35.85 $28.09 838,720
2017-10-31 $38.45 $38.45 $35.25 $35.45 $27.77 181,881
2017-10-30 $35.20 $35.35 $34.53 $35.30 $27.65 395,089
2017-10-27 $35.40 $35.40 $34.65 $34.95 $27.38 197,491
2017-10-26 $35.60 $35.70 $35.05 $35.30 $27.65 226,913
2017-10-25 $35.90 $35.90 $35.10 $35.40 $27.73 259,184
2017-10-24 $35.35 $36.30 $35.35 $36.05 $28.24 225,788
2017-10-23 $35.40 $35.45 $35.05 $35.15 $27.54 202,768
2017-10-20 $35.45 $36.25 $35.20 $35.40 $27.73 476,242
2017-10-19 $34.55 $35.20 $34.25 $35.15 $27.54 400,860
2017-10-18 $35.00 $35.05 $34.63 $34.75 $27.22 366,324
2017-10-17 $34.90 $35.00 $34.65 $34.95 $27.38 253,841
2017-10-16 $35.10 $35.20 $34.80 $34.80 $27.26 240,819
2017-10-13 $35.10 $35.35 $34.80 $34.95 $27.38 262,592
2017-10-12 $34.95 $35.43 $34.80 $34.90 $27.34 489,473
2017-10-11 $34.75 $35.00 $34.45 $34.75 $27.22 382,685
2017-10-10 $35.00 $35.05 $34.50 $34.65 $27.15 321,646
2017-10-09 $34.95 $35.20 $34.45 $34.70 $27.18 194,774
2017-10-06 $34.65 $35.10 $34.50 $34.95 $27.38 297,364
2017-10-05 $34.20 $35.00 $34.20 $34.70 $27.18 343,030
2017-10-04 $34.40 $34.80 $33.85 $34.05 $26.68 510,394
2017-10-03 $34.45 $35.05 $34.15 $34.85 $27.30 544,223
2017-10-02 $34.30 $35.00 $34.05 $34.85 $27.30 694,955
2017-09-29 $35.70 $35.70 $34.45 $34.90 $27.34 838,996
2017-09-28 $35.10 $35.80 $34.88 $35.75 $28.01 631,881
2017-09-27 $34.90 $35.15 $34.65 $35.10 $27.50 419,463
2017-09-26 $34.35 $34.95 $34.28 $34.65 $27.15 363,282
2017-09-25 $33.45 $34.33 $33.45 $34.25 $26.83 434,649
2017-09-22 $32.85 $33.58 $32.65 $33.45 $26.21 354,595
2017-09-21 $32.25 $33.20 $31.90 $32.80 $25.70 484,897
2017-09-20 $32.10 $32.50 $32.10 $32.25 $25.27 430,379
2017-09-19 $32.10 $32.35 $31.68 $32.10 $25.15 656,440
2017-09-18 $31.55 $32.20 $31.40 $31.95 $25.03 771,535
2017-09-15 $31.30 $31.35 $30.80 $31.30 $24.52 635,329
2017-09-14 $31.35 $31.60 $30.96 $31.25 $24.48 313,511
2017-09-13 $31.75 $31.90 $31.30 $31.40 $24.60 235,541
2017-09-12 $31.80 $31.95 $31.55 $31.80 $24.91 321,396
2017-09-11 $32.15 $32.40 $30.97 $31.70 $24.83 449,157
2017-09-08 $31.55 $32.55 $31.55 $32.05 $25.11 693,771
2017-09-07 $30.60 $31.60 $30.45 $31.50 $24.68 614,176
2017-09-06 $29.45 $30.58 $29.35 $30.45 $23.85 503,312
2017-09-05 $30.10 $30.23 $29.30 $29.35 $22.99 542,254
2017-09-01 $30.15 $30.28 $29.95 $30.10 $23.58 333,259
2017-08-31 $29.50 $30.73 $29.50 $30.00 $23.50 638,958
2017-08-30 $28.95 $29.45 $28.93 $29.35 $22.99 602,723
2017-08-29 $28.75 $29.15 $28.60 $28.95 $22.68 374,458
2017-08-28 $28.95 $29.20 $28.85 $29.00 $22.72 239,566
2017-08-25 $28.60 $28.85 $28.40 $28.85 $22.60 247,906
2017-08-24 $28.40 $28.55 $28.20 $28.45 $22.29 263,800
2017-08-23 $28.30 $28.55 $28.00 $28.25 $22.13 277,744
2017-08-22 $28.45 $28.70 $28.20 $28.35 $22.21 472,131
2017-08-21 $28.75 $28.90 $28.25 $28.30 $22.17 304,125
2017-08-18 $29.00 $29.20 $28.68 $28.80 $22.56 343,265
2017-08-17 $29.65 $29.90 $29.25 $29.25 $22.91 237,370
2017-08-16 $29.95 $30.10 $29.50 $29.85 $23.38 292,690
2017-08-15 $30.00 $30.45 $29.75 $29.80 $23.35 271,358
2017-08-14 $29.90 $30.05 $29.48 $29.95 $23.46 272,910
2017-08-11 $28.90 $29.91 $28.51 $29.60 $23.19 407,491
2017-08-10 $29.50 $29.63 $29.08 $29.25 $22.91 320,391
2017-08-09 $29.75 $29.95 $29.30 $29.60 $23.19 389,002
2017-08-08 $30.35 $31.03 $29.80 $29.85 $23.38 284,940
2017-08-07 $30.15 $30.80 $30.05 $30.40 $23.82 223,682
2017-08-04 $30.00 $30.25 $29.95 $30.10 $23.58 309,117
2017-08-03 $30.20 $30.65 $29.78 $29.85 $23.38 223,098
2017-08-02 $30.25 $30.60 $30.05 $30.15 $23.62 417,916
2017-08-01 $30.45 $30.60 $30.05 $30.35 $23.78 355,606
2017-07-31 $31.40 $31.45 $29.80 $30.35 $23.78 511,473
2017-07-28 $31.30 $33.15 $31.20 $31.35 $24.56 746,239
2017-07-27 $30.15 $32.50 $29.30 $31.65 $24.80 884,619
2017-07-26 $30.45 $30.50 $29.50 $30.45 $23.85 472,556
2017-07-25 $29.65 $30.50 $29.50 $30.45 $23.85 424,143
2017-07-24 $29.25 $29.60 $28.95 $29.40 $23.03 301,537
2017-07-21 $29.15 $29.68 $29.00 $29.35 $22.99 431,314
2017-07-20 $29.60 $29.88 $28.90 $28.95 $22.68 374,531
2017-07-19 $29.30 $29.85 $29.15 $29.70 $23.27 612,705
2017-07-18 $28.90 $29.20 $28.50 $29.15 $22.84 296,551
2017-07-17 $28.40 $28.95 $28.28 $28.95 $22.68 232,097
2017-07-14 $28.60 $28.65 $27.95 $28.40 $22.25 234,211
2017-07-13 $28.20 $28.65 $28.10 $28.65 $22.44 242,419
2017-07-12 $28.40 $28.85 $28.20 $28.20 $22.09 326,132
2017-07-11 $28.50 $28.50 $27.60 $28.20 $22.09 551,215
2017-07-10 $28.45 $28.73 $28.05 $28.60 $22.41 303,830
2017-07-07 $28.70 $29.35 $28.50 $28.75 $22.52 276,793
2017-07-06 $29.00 $29.15 $28.50 $28.75 $22.52 276,960
2017-07-05 $30.10 $30.40 $29.25 $29.30 $22.95 230,009
2017-07-03 $30.50 $30.70 $30.00 $30.20 $23.66 277,142
2017-06-30 $29.90 $30.53 $29.75 $30.40 $23.82 238,379
2017-06-29 $30.15 $30.15 $29.44 $29.80 $23.35 191,511
2017-06-28 $29.55 $30.38 $29.35 $30.10 $23.58 342,524
2017-06-27 $29.60 $29.90 $29.10 $29.30 $22.95 243,564
2017-06-26 $29.90 $29.95 $28.85 $29.55 $23.15 298,534
2017-06-23 $29.40 $30.00 $29.00 $29.75 $23.31 649,199
2017-06-22 $29.30 $29.90 $29.23 $29.40 $23.03 275,049
2017-06-21 $30.50 $30.80 $29.25 $29.30 $22.95 336,088
2017-06-20 $30.70 $30.70 $30.25 $30.45 $23.85 157,406
2017-06-19 $29.85 $30.85 $29.81 $30.70 $24.05 323,861
2017-06-16 $29.30 $29.80 $29.10 $29.70 $23.27 361,137
2017-06-15 $30.05 $30.40 $29.83 $30.00 $23.50 188,300
2017-06-14 $30.20 $30.70 $29.82 $30.35 $23.78 181,986
2017-06-13 $30.50 $30.53 $29.96 $30.15 $23.62 421,210
2017-06-12 $29.70 $30.95 $29.60 $30.20 $23.66 379,894
2017-06-09 $29.35 $29.85 $29.00 $29.65 $23.23 384,404
2017-06-08 $28.80 $29.40 $28.55 $29.20 $22.88 305,751
2017-06-07 $28.45 $29.50 $28.36 $28.85 $22.60 587,320
2017-06-06 $27.95 $28.45 $27.60 $28.40 $22.25 252,386
2017-06-05 $28.45 $28.70 $28.00 $28.20 $22.09 440,912
2017-06-02 $28.05 $28.80 $27.75 $28.55 $22.37 337,191
2017-06-01 $27.05 $28.05 $26.90 $28.00 $21.94 243,929
2017-05-31 $27.00 $27.33 $26.25 $26.95 $21.11 403,684
2017-05-30 $27.00 $27.15 $26.58 $26.90 $21.07 263,156
2017-05-26 $26.90 $27.15 $26.70 $27.00 $21.15 220,485
2017-05-25 $27.10 $27.20 $26.85 $26.90 $21.07 247,244
2017-05-24 $27.05 $27.13 $26.60 $27.00 $21.15 330,550
2017-05-23 $27.30 $27.33 $26.90 $27.00 $21.15 247,788
2017-05-22 $27.15 $27.30 $26.85 $27.00 $21.15 287,192
2017-05-19 $27.00 $27.18 $26.70 $27.00 $21.15 643,769
2017-05-18 $27.70 $27.70 $26.63 $26.95 $21.11 541,131
2017-05-17 $28.30 $28.30 $27.55 $27.75 $21.74 451,859
2017-05-16 $28.45 $28.90 $28.10 $28.90 $22.64 246,498
2017-05-15 $28.55 $28.70 $28.15 $28.40 $22.25 363,710
2017-05-12 $28.90 $28.90 $28.45 $28.55 $22.37 245,976
2017-05-11 $29.35 $29.60 $28.75 $29.10 $22.80 194,934
2017-05-10 $29.05 $29.55 $28.60 $29.50 $23.11 238,358
2017-05-09 $29.70 $29.85 $28.95 $29.10 $22.80 221,680
2017-05-08 $29.65 $29.85 $28.75 $29.70 $23.27 426,699
2017-05-05 $29.90 $30.05 $29.30 $29.55 $23.15 260,661
2017-05-04 $29.85 $30.60 $29.35 $29.65 $23.23 386,088
2017-05-03 $33.15 $33.40 $29.20 $29.60 $23.19 842,397
2017-05-02 $31.35 $31.55 $30.65 $31.00 $24.29 391,301
2017-05-01 $30.50 $31.30 $30.00 $31.30 $24.52 281,314
2017-04-28 $30.95 $31.40 $30.38 $30.50 $23.89 261,981
2017-04-27 $31.05 $31.35 $30.60 $30.80 $24.13 316,225
2017-04-26 $30.95 $31.40 $30.53 $31.05 $24.32 309,684
2017-04-25 $30.95 $31.15 $30.45 $30.95 $24.25 379,069
2017-04-24 $31.00 $31.15 $29.90 $30.55 $23.93 448,218
2017-04-21 $30.00 $30.53 $29.90 $30.35 $23.78 449,643
2017-04-20 $29.80 $30.15 $29.60 $30.05 $23.54 289,347
2017-04-19 $29.25 $30.40 $29.20 $29.55 $23.15 441,948
2017-04-18 $28.80 $28.95 $28.40 $28.90 $22.64 175,094
2017-04-17 $28.95 $29.10 $28.65 $29.05 $22.76 160,725
2017-04-13 $29.20 $29.45 $28.78 $28.80 $22.56 215,440
2017-04-12 $30.05 $30.20 $29.20 $29.35 $22.99 278,792
2017-04-11 $29.90 $30.48 $29.60 $29.90 $23.42 244,794
2017-04-10 $29.40 $30.35 $29.25 $29.95 $23.46 362,759
2017-04-07 $29.10 $29.60 $28.70 $29.30 $22.95 355,729
2017-04-06 $28.95 $29.50 $28.40 $29.25 $22.91 409,970
2017-04-05 $29.00 $29.60 $28.63 $28.85 $22.60 370,260
2017-04-04 $27.95 $28.85 $27.60 $28.85 $22.60 547,691
2017-04-03 $26.70 $27.05 $26.30 $26.65 $20.88 197,133
2017-03-31 $26.60 $27.20 $26.40 $26.70 $20.92 345,688
2017-03-30 $27.30 $27.33 $26.40 $26.55 $20.80 270,061
2017-03-29 $26.05 $27.35 $26.05 $27.25 $21.35 255,750
2017-03-28 $26.10 $26.35 $25.90 $26.10 $20.45 364,438
2017-03-27 $26.25 $26.75 $25.90 $26.30 $20.60 308,813
2017-03-24 $27.15 $27.25 $26.45 $26.60 $20.84 158,375
2017-03-23 $26.55 $27.50 $26.55 $27.00 $21.15 266,430
2017-03-22 $26.90 $27.00 $26.30 $26.55 $20.80 242,032
2017-03-21 $28.10 $28.15 $26.85 $26.85 $21.03 226,783
2017-03-20 $28.25 $28.25 $27.83 $28.00 $21.94 156,217
2017-03-17 $28.60 $28.60 $28.00 $28.30 $22.17 608,805
2017-03-16 $28.25 $28.70 $28.15 $28.35 $22.21 278,992
2017-03-15 $27.95 $28.40 $27.60 $28.10 $22.01 209,902
2017-03-14 $27.30 $27.85 $27.08 $27.70 $21.70 175,187
2017-03-13 $27.60 $27.90 $27.30 $27.65 $21.66 185,762
2017-03-10 $27.70 $27.90 $27.30 $27.55 $21.58 220,160
2017-03-09 $27.75 $27.80 $27.25 $27.40 $21.47 235,495
2017-03-08 $27.35 $28.13 $27.10 $27.75 $21.74 403,290
2017-03-07 $27.70 $27.85 $26.65 $27.35 $21.43 464,928
2017-03-06 $28.15 $28.30 $27.71 $28.15 $22.05 278,921
2017-03-03 $28.45 $28.70 $28.40 $28.55 $22.37 209,995
2017-03-02 $28.45 $28.65 $28.20 $28.50 $22.33 319,263
2017-03-01 $27.95 $28.65 $27.90 $28.50 $22.33 483,657
2017-02-28 $26.45 $27.60 $26.40 $27.10 $21.23 468,504
2017-02-27 $25.95 $26.65 $25.55 $26.45 $20.72 601,882
2017-02-24 $26.45 $26.75 $25.40 $25.95 $20.33 523,106
2017-02-23 $27.60 $27.75 $26.70 $27.05 $21.19 420,761
2017-02-22 $28.40 $28.55 $27.30 $27.50 $21.54 296,112
2017-02-21 $27.45 $28.60 $27.25 $28.40 $22.25 295,831
2017-02-17 $27.10 $27.25 $26.60 $27.10 $21.23 247,046
2017-02-16 $27.55 $27.70 $27.00 $27.20 $21.31 277,720
2017-02-15 $26.20 $27.65 $26.15 $27.65 $21.66 423,795
2017-02-14 $25.75 $26.45 $25.35 $26.40 $20.68 332,785
2017-02-13 $26.60 $27.15 $25.95 $26.00 $20.37 327,624
2017-02-10 $26.15 $26.30 $25.85 $26.25 $20.56 329,263
2017-02-09 $26.15 $26.35 $25.85 $26.00 $20.37 325,820
2017-02-08 $25.10 $26.15 $24.95 $26.05 $20.41 400,867
2017-02-07 $25.30 $25.53 $24.90 $25.25 $19.78 181,187
2017-02-06 $25.70 $25.70 $25.05 $25.20 $19.74 163,819
2017-02-03 $25.35 $25.75 $25.13 $25.75 $20.17 159,046
2017-02-02 $25.10 $25.30 $24.50 $25.10 $19.66 243,013
2017-02-01 $24.85 $25.10 $24.50 $25.05 $19.62 273,051
2017-01-31 $24.40 $24.90 $24.25 $24.80 $19.43 165,265
2017-01-30 $24.85 $24.85 $24.08 $24.50 $19.19 177,981
2017-01-27 $25.15 $25.30 $24.55 $25.10 $19.66 138,850
2017-01-26 $25.35 $25.55 $24.75 $25.05 $19.62 170,684
2017-01-25 $24.95 $25.65 $24.95 $25.45 $19.94 224,080
2017-01-24 $23.70 $24.78 $23.70 $24.70 $19.35 277,837
2017-01-23 $22.90 $23.68 $22.90 $23.50 $18.41 155,752
2017-01-20 $23.00 $23.15 $22.66 $23.00 $18.02 208,648
2017-01-19 $23.40 $23.70 $22.63 $22.90 $17.94 188,298
2017-01-18 $23.65 $23.65 $23.05 $23.40 $18.33 161,922
2017-01-17 $24.55 $24.65 $23.55 $23.60 $18.49 185,326
2017-01-13 $23.75 $24.70 $23.75 $24.70 $19.35 203,666
2017-01-12 $24.20 $24.20 $22.95 $23.65 $18.53 224,119
2017-01-11 $23.55 $24.35 $23.40 $24.35 $19.08 211,528
2017-01-10 $23.05 $23.55 $22.90 $23.55 $18.45 125,011
2017-01-09 $23.00 $23.45 $22.65 $23.05 $18.06 377,928
2017-01-06 $23.65 $23.65 $22.85 $23.00 $18.02 320,357
2017-01-05 $24.00 $24.10 $23.50 $23.65 $18.53 295,343
2017-01-04 $23.70 $24.40 $23.50 $24.10 $18.88 384,664
2017-01-03 $22.80 $23.65 $22.75 $23.60 $18.49 186,198
2016-12-30 $22.75 $22.75 $22.25 $22.50 $17.63 185,345
2016-12-29 $22.65 $22.95 $22.45 $22.65 $17.74 178,999
2016-12-28 $23.45 $23.53 $22.35 $22.65 $17.74 258,274
2016-12-27 $22.90 $23.85 $22.90 $23.30 $18.25 151,032
2016-12-23 $23.00 $23.30 $22.80 $22.85 $17.90 126,697
2016-12-22 $23.80 $23.80 $22.90 $22.95 $17.98 168,145
2016-12-21 $23.90 $24.00 $23.35 $23.75 $18.61 189,901
2016-12-20 $23.65 $24.15 $23.55 $23.90 $18.72 272,694
2016-12-19 $24.05 $24.25 $23.35 $23.60 $18.49 223,813
2016-12-16 $23.70 $24.35 $23.60 $24.05 $18.84 779,400
2016-12-15 $23.50 $23.80 $23.25 $23.55 $18.45 330,494
2016-12-14 $23.95 $24.25 $23.45 $23.50 $18.41 319,824
2016-12-13 $24.90 $24.90 $23.95 $24.15 $18.92 267,931
2016-12-12 $24.20 $24.75 $24.05 $24.70 $19.35 226,736
2016-12-09 $23.95 $24.38 $23.85 $24.25 $19.00 250,605
2016-12-08 $24.05 $24.05 $23.40 $23.85 $18.68 305,439
2016-12-07 $23.60 $24.23 $23.15 $24.10 $18.88 258,688
2016-12-06 $22.90 $23.80 $22.70 $23.70 $18.57 171,390
2016-12-05 $22.55 $23.05 $22.55 $22.90 $17.94 201,719
2016-12-02 $22.25 $22.50 $22.03 $22.30 $17.47 177,675
2016-12-01 $22.75 $23.20 $22.00 $22.20 $17.39 262,735
2016-11-30 $22.80 $22.90 $22.55 $22.80 $17.86 285,594
2016-11-29 $22.35 $22.80 $22.05 $22.70 $17.78 352,607
2016-11-28 $22.45 $22.60 $22.10 $22.35 $17.51 290,013
2016-11-25 $22.05 $22.45 $21.75 $22.45 $17.59 197,818
2016-11-23 $21.90 $22.35 $21.55 $22.00 $17.24 265,373
2016-11-22 $21.55 $22.75 $21.50 $22.10 $17.31 624,734
2016-11-21 $21.10 $21.65 $21.01 $21.50 $16.84 313,741
2016-11-18 $20.95 $21.03 $20.75 $21.00 $16.45 341,952
2016-11-17 $20.75 $21.10 $20.70 $20.90 $16.37 471,126
2016-11-16 $20.80 $21.30 $20.40 $20.50 $16.06 284,029
2016-11-15 $21.10 $21.40 $20.40 $21.00 $16.45 619,832
2016-11-14 $20.25 $21.15 $20.15 $21.15 $16.57 403,664
2016-11-11 $19.75 $20.30 $18.95 $20.00 $15.67 752,754
2016-11-10 $20.35 $21.80 $19.50 $19.70 $15.43 574,174
2016-11-09 $18.45 $20.15 $18.45 $20.00 $15.67 413,007
2016-11-08 $18.25 $19.05 $18.05 $18.70 $14.65 243,056
2016-11-07 $19.05 $19.05 $18.18 $18.25 $14.30 318,298
2016-11-04 $18.00 $19.60 $17.95 $18.50 $14.49 509,066
2016-11-03 $18.05 $18.40 $17.80 $17.90 $14.02 396,367
2016-11-02 $18.65 $18.90 $18.00 $18.10 $14.18 429,957
2016-11-01 $19.15 $19.30 $18.60 $18.65 $14.61 594,583
2016-10-31 $18.70 $19.45 $18.70 $19.25 $15.08 674,491
2016-10-28 $19.59 $19.76 $18.73 $18.81 $14.74 769,016
2016-10-27 $19.52 $19.83 $19.35 $19.69 $15.43 751,894
2016-10-26 $19.43 $19.70 $18.96 $19.58 $15.34 989,003
2016-10-25 $20.02 $20.67 $19.84 $20.15 $15.79 1,357,608
2016-10-24 $21.12 $21.12 $19.53 $20.32 $15.92 2,418,239
2016-10-21 $23.40 $23.94 $23.15 $23.48 $18.39 575,446
2016-10-20 $23.49 $24.13 $23.28 $23.75 $18.61 271,342
2016-10-19 $23.87 $24.17 $23.65 $23.71 $18.57 352,341
2016-10-18 $24.54 $25.02 $23.54 $23.83 $18.67 501,643
2016-10-17 $24.54 $24.72 $23.95 $23.97 $18.78 246,798
2016-10-14 $24.15 $24.69 $24.15 $24.54 $19.22 199,008
2016-10-13 $23.92 $24.21 $23.63 $24.03 $18.83 149,572
2016-10-12 $24.21 $24.79 $24.15 $24.37 $19.09 151,564
2016-10-11 $24.60 $24.66 $24.10 $24.26 $19.01 147,471
2016-10-10 $24.86 $25.21 $24.70 $24.71 $19.36 189,935
2016-10-07 $25.57 $25.69 $24.39 $24.57 $19.25 297,680
2016-10-06 $24.95 $25.66 $24.69 $25.59 $20.05 263,665
2016-10-05 $24.62 $25.13 $24.49 $24.97 $19.56 272,587
2016-10-04 $25.37 $25.55 $24.35 $24.40 $19.12 420,180
2016-10-03 $25.16 $25.47 $25.00 $25.39 $19.89 350,037
2016-09-30 $25.42 $25.58 $25.12 $25.40 $19.90 351,551
2016-09-29 $25.98 $26.04 $25.19 $25.19 $19.73 264,829
2016-09-28 $25.63 $26.13 $25.63 $25.95 $20.33 209,533
2016-09-27 $26.10 $26.10 $25.31 $25.63 $20.08 297,881
2016-09-26 $26.24 $26.52 $26.00 $26.06 $20.42 455,974
2016-09-23 $26.56 $26.83 $26.25 $26.48 $20.74 366,212
2016-09-22 $26.00 $26.87 $25.57 $26.66 $20.89 587,506
2016-09-21 $24.06 $24.63 $24.06 $24.63 $19.30 213,015
2016-09-20 $24.34 $24.42 $23.84 $23.94 $18.75 188,267
2016-09-19 $24.43 $24.81 $23.95 $24.27 $19.01 387,493
2016-09-16 $24.53 $24.69 $24.22 $24.35 $19.08 317,738
2016-09-15 $24.38 $24.81 $24.26 $24.70 $19.35 206,375
2016-09-14 $24.56 $24.74 $24.04 $24.46 $19.16 181,117
2016-09-13 $24.84 $25.23 $24.37 $24.48 $19.18 226,742
2016-09-12 $24.63 $25.25 $24.22 $25.17 $19.72 440,350
2016-09-09 $26.29 $26.29 $24.81 $24.82 $19.44 362,842
2016-09-08 $26.76 $27.14 $26.62 $26.71 $20.92 298,433
2016-09-07 $26.11 $26.80 $25.92 $26.78 $20.98 269,469
2016-09-06 $26.43 $26.74 $26.18 $26.24 $20.56 349,769
2016-09-02 $26.21 $26.76 $26.12 $26.41 $20.69 228,821
2016-09-01 $26.32 $26.44 $25.79 $26.06 $20.42 265,778
2016-08-31 $26.63 $26.70 $26.00 $26.24 $20.56 366,529
2016-08-30 $26.20 $27.22 $26.20 $26.75 $20.96 552,651
2016-08-29 $25.28 $26.31 $25.06 $26.16 $20.49 563,107
2016-08-26 $24.90 $25.46 $24.64 $25.11 $19.67 478,810
2016-08-25 $24.65 $24.90 $24.40 $24.81 $19.44 389,520
2016-08-24 $25.42 $25.57 $24.74 $24.83 $19.45 265,312
2016-08-23 $25.09 $25.75 $24.97 $25.43 $19.92 281,491
2016-08-22 $23.88 $25.00 $23.26 $24.90 $19.51 1,091,185
2016-08-19 $24.48 $24.53 $23.79 $23.85 $18.68 654,083
2016-08-18 $24.94 $25.22 $24.45 $24.72 $19.37 400,650
2016-08-17 $25.24 $25.24 $24.71 $24.87 $19.48 284,698
2016-08-16 $25.46 $25.97 $25.28 $25.31 $19.83 260,813
2016-08-15 $25.41 $25.80 $25.20 $25.47 $19.95 231,856
2016-08-12 $26.00 $26.06 $24.95 $25.42 $19.91 466,076
2016-08-11 $26.32 $26.64 $26.06 $26.12 $20.46 272,350
2016-08-10 $26.23 $26.28 $25.95 $26.11 $20.45 280,329
2016-08-09 $26.38 $26.74 $26.14 $26.16 $20.49 390,101
2016-08-08 $27.62 $27.95 $25.66 $26.32 $20.62 839,324
2016-08-05 $28.01 $28.57 $27.89 $27.89 $21.85 366,760
2016-08-04 $28.14 $28.34 $27.76 $27.80 $21.78 283,771
2016-08-03 $27.59 $28.19 $27.51 $28.06 $21.98 433,383
2016-08-02 $28.04 $28.37 $27.62 $27.72 $21.72 358,959
2016-08-01 $27.32 $28.06 $27.27 $28.04 $21.97 454,455
2016-07-29 $26.99 $27.57 $26.84 $27.17 $21.29 680,936
2016-07-28 $29.23 $29.95 $26.86 $26.97 $21.13 1,105,476
2016-07-27 $27.21 $27.86 $27.21 $27.73 $21.72 595,975
2016-07-26 $26.86 $27.21 $26.86 $27.16 $21.28 146,349
2016-07-25 $26.55 $26.99 $26.55 $26.90 $21.07 292,299
2016-07-22 $26.51 $26.90 $26.43 $26.67 $20.89 180,402
2016-07-21 $26.67 $26.87 $26.34 $26.58 $20.82 267,143
2016-07-20 $26.67 $26.83 $26.44 $26.60 $20.84 376,437
2016-07-19 $27.11 $27.21 $26.57 $26.63 $20.86 280,587
2016-07-18 $26.76 $27.29 $26.57 $27.11 $21.24 447,889
2016-07-15 $26.59 $26.86 $26.00 $26.83 $21.02 707,201
2016-07-14 $26.53 $26.55 $25.99 $26.26 $20.57 468,820
2016-07-13 $25.78 $26.22 $25.45 $26.14 $20.48 945,461
2016-07-12 $25.09 $25.60 $25.05 $25.55 $20.02 765,799
2016-07-11 $24.06 $24.81 $23.99 $24.59 $19.26 431,088
2016-07-08 $22.77 $23.92 $22.71 $23.88 $18.71 516,625
2016-07-07 $22.17 $22.98 $22.17 $22.43 $17.57 370,226
2016-07-06 $21.21 $22.06 $21.11 $21.98 $17.22 578,032
2016-07-05 $22.41 $22.52 $21.33 $21.43 $16.79 563,359
2016-07-01 $22.06 $22.82 $21.81 $22.61 $17.71 715,464
2016-06-30 $21.14 $22.95 $21.14 $22.95 $17.98 473,013
2016-06-29 $21.24 $21.67 $21.17 $21.20 $16.61 316,372
2016-06-28 $20.78 $21.08 $20.61 $20.97 $16.43 326,118
2016-06-27 $21.16 $21.16 $20.07 $20.47 $16.04 375,989
2016-06-24 $21.56 $22.00 $21.05 $21.49 $16.84 685,009
2016-06-23 $22.54 $23.00 $22.44 $22.89 $17.93 516,061
2016-06-22 $22.53 $22.75 $22.15 $22.20 $17.39 325,693
2016-06-21 $22.67 $22.80 $22.29 $22.50 $17.63 159,781
2016-06-20 $22.68 $23.35 $22.68 $22.69 $17.78 262,167
2016-06-17 $21.65 $22.71 $21.30 $22.35 $17.51 669,379
2016-06-16 $21.52 $21.63 $21.04 $21.59 $16.91 232,740
2016-06-15 $22.08 $22.29 $21.74 $21.77 $17.05 262,255
2016-06-14 $21.61 $21.96 $21.55 $21.92 $17.17 272,445
2016-06-13 $22.41 $22.43 $21.70 $21.76 $17.05 567,247
2016-06-10 $22.53 $22.82 $22.32 $22.55 $17.67 317,439
2016-06-09 $22.93 $22.96 $22.28 $22.92 $17.96 314,353
2016-06-08 $22.94 $23.05 $22.62 $22.98 $18.00 196,823
2016-06-07 $22.79 $23.16 $22.62 $22.89 $17.93 213,791
2016-06-06 $22.28 $22.76 $22.15 $22.75 $17.82 306,695
2016-06-03 $22.71 $22.75 $22.17 $22.26 $17.44 222,138
2016-06-02 $22.73 $23.01 $21.99 $22.74 $17.81 447,676
2016-06-01 $22.92 $22.97 $22.45 $22.76 $17.83 348,551
2016-05-31 $23.11 $23.26 $22.72 $22.96 $17.99 408,844
2016-05-27 $22.83 $23.51 $22.78 $23.00 $18.02 373,822
2016-05-26 $23.19 $23.31 $22.35 $22.90 $17.94 341,505
2016-05-25 $22.80 $23.60 $22.67 $23.12 $18.11 303,012
2016-05-24 $22.19 $22.73 $22.01 $22.65 $17.74 209,421
2016-05-23 $21.85 $22.42 $21.75 $21.99 $17.23 223,362
2016-05-20 $21.69 $21.95 $21.56 $21.92 $17.17 357,027
2016-05-19 $21.40 $21.95 $21.18 $21.65 $16.96 261,230
2016-05-18 $21.65 $22.20 $21.40 $21.52 $16.86 219,370
2016-05-17 $22.12 $23.08 $21.41 $21.75 $17.04 403,624
2016-05-16 $22.08 $22.45 $22.02 $22.24 $17.42 263,345
2016-05-13 $21.85 $23.00 $21.77 $22.00 $17.24 808,588
2016-05-12 $22.55 $22.81 $21.52 $22.00 $17.24 421,715
2016-05-11 $22.59 $22.84 $22.27 $22.46 $17.60 278,538
2016-05-10 $22.40 $22.75 $22.17 $22.62 $17.72 320,562
2016-05-09 $22.48 $22.72 $22.11 $22.22 $17.41 346,214
2016-05-06 $21.64 $22.56 $21.32 $22.45 $17.59 546,432
2016-05-05 $21.66 $22.09 $21.08 $21.81 $17.09 510,038
2016-05-04 $21.79 $22.46 $21.36 $21.50 $16.84 426,566
2016-05-03 $22.43 $22.87 $20.95 $21.70 $17.00 568,057
2016-05-02 $20.91 $22.58 $20.82 $22.47 $17.60 915,477
2016-04-29 $20.43 $21.01 $20.12 $20.87 $16.35 626,440
2016-04-28 $21.21 $21.35 $20.39 $20.48 $16.04 247,137
2016-04-27 $20.84 $21.44 $20.84 $21.28 $16.67 249,972
2016-04-26 $20.47 $21.01 $20.28 $20.87 $16.35 328,816
2016-04-25 $21.08 $21.08 $20.31 $20.51 $16.07 401,670
2016-04-22 $21.11 $21.60 $20.59 $21.09 $16.52 472,991
2016-04-21 $21.40 $21.78 $20.96 $21.03 $16.48 396,328
2016-04-20 $21.38 $21.57 $21.00 $21.42 $16.78 342,329
2016-04-19 $21.91 $22.23 $20.85 $21.43 $16.79 513,422
2016-04-18 $21.52 $22.19 $21.30 $21.80 $17.08 922,742
2016-04-15 $21.04 $21.60 $20.77 $21.58 $16.91 387,807
2016-04-14 $21.89 $21.89 $20.62 $21.16 $16.58 427,329
2016-04-13 $21.47 $21.93 $21.26 $21.89 $17.15 449,326
2016-04-12 $21.01 $21.28 $20.60 $21.21 $16.62 288,531
2016-04-11 $21.23 $21.66 $20.75 $20.93 $16.40 380,987
2016-04-08 $21.10 $21.57 $20.90 $21.15 $16.57 325,618
2016-04-07 $21.16 $21.42 $20.58 $20.86 $16.34 537,827
2016-04-06 $20.56 $21.66 $20.52 $21.34 $16.72 609,823
2016-04-05 $20.81 $21.01 $20.21 $20.67 $16.19 640,396
2016-04-04 $21.10 $22.12 $20.94 $21.23 $16.63 1,040,694
2016-04-01 $20.32 $21.04 $20.13 $20.89 $16.37 446,983
2016-03-31 $20.26 $20.86 $19.99 $20.72 $16.23 548,712
2016-03-30 $20.14 $20.79 $19.97 $20.26 $15.87 409,931
2016-03-29 $18.96 $20.07 $18.75 $20.06 $15.72 363,997
2016-03-28 $19.55 $19.62 $18.74 $18.99 $14.88 297,836
2016-03-24 $18.67 $19.73 $18.60 $19.58 $15.34 438,807
2016-03-23 $19.24 $19.49 $18.87 $18.87 $14.78 351,599
2016-03-22 $19.00 $19.84 $18.91 $19.30 $15.12 568,860
2016-03-21 $18.99 $19.64 $18.90 $19.20 $15.04 794,412
2016-03-18 $18.27 $19.02 $18.11 $18.97 $14.86 875,038
2016-03-17 $17.32 $18.36 $17.22 $18.14 $14.21 433,699
2016-03-16 $17.13 $17.67 $16.85 $17.39 $13.62 421,150
2016-03-15 $17.35 $17.35 $16.80 $17.25 $13.51 458,182
2016-03-14 $17.40 $17.60 $17.10 $17.53 $13.73 627,906
2016-03-11 $16.77 $17.60 $16.63 $17.53 $13.73 995,212
2016-03-10 $16.85 $17.08 $16.22 $16.49 $12.92 319,292
2016-03-09 $16.42 $16.99 $16.28 $16.83 $13.18 527,300
2016-03-08 $17.10 $17.23 $16.21 $16.24 $12.72 646,767
2016-03-07 $17.26 $17.52 $16.91 $17.26 $13.52 1,022,692
2016-03-04 $17.69 $17.98 $17.15 $17.16 $13.44 577,034
2016-03-03 $17.21 $17.61 $17.20 $17.60 $13.79 446,963
2016-03-02 $17.32 $17.69 $16.73 $17.16 $13.44 479,134
2016-03-01 $16.90 $17.42 $16.78 $17.37 $13.61 441,965
2016-02-29 $16.95 $17.49 $16.62 $16.74 $13.11 451,408
2016-02-26 $16.64 $17.04 $16.55 $17.02 $13.33 427,480
2016-02-25 $16.63 $16.73 $15.95 $16.52 $12.94 423,884
2016-02-24 $15.57 $16.72 $15.52 $16.56 $12.97 653,951
2016-02-23 $15.40 $16.19 $15.18 $15.77 $12.35 892,909
2016-02-22 $14.31 $15.56 $14.26 $15.37 $12.04 1,637,113
2016-02-19 $14.18 $14.70 $13.91 $14.05 $11.01 2,961,048
2016-02-18 $18.50 $18.50 $13.80 $13.89 $10.88 3,781,323
2016-02-17 $19.52 $19.94 $19.25 $19.66 $15.40 748,774
2016-02-16 $19.65 $19.72 $18.68 $19.45 $15.24 450,345
2016-02-12 $18.88 $19.62 $18.80 $19.33 $15.14 361,355
2016-02-11 $18.61 $18.84 $18.17 $18.51 $14.50 387,873
2016-02-10 $19.15 $19.46 $18.85 $18.99 $14.88 543,297
2016-02-09 $19.05 $19.61 $18.82 $19.02 $14.90 520,910
2016-02-08 $19.65 $19.67 $19.00 $19.38 $15.18 300,036
2016-02-05 $20.43 $20.67 $19.82 $19.91 $15.60 438,479
2016-02-04 $19.69 $21.03 $19.68 $20.51 $16.07 607,197
2016-02-03 $19.45 $19.92 $18.94 $19.75 $15.47 488,533
2016-02-02 $19.77 $19.77 $19.16 $19.28 $15.10 439,659
2016-02-01 $20.50 $20.50 $19.69 $20.04 $15.70 462,310
2016-01-29 $19.24 $20.69 $19.15 $20.66 $16.19 441,463
2016-01-28 $20.02 $20.18 $19.09 $19.20 $15.04 397,467
2016-01-27 $19.28 $20.26 $19.16 $19.94 $15.62 571,251
2016-01-26 $18.72 $19.60 $18.72 $19.52 $15.29 235,420
2016-01-25 $19.35 $19.39 $18.59 $18.70 $14.65 319,638
2016-01-22 $19.25 $19.85 $19.19 $19.46 $15.25 294,731
2016-01-21 $19.47 $19.97 $18.84 $18.87 $14.78 328,504
2016-01-20 $18.90 $19.66 $18.22 $19.46 $15.25 372,397
2016-01-19 $19.60 $19.80 $18.97 $19.28 $15.10 367,340
2016-01-15 $19.74 $19.96 $18.85 $19.36 $15.17 433,756
2016-01-14 $20.00 $20.55 $19.38 $20.35 $15.94 438,251
2016-01-13 $20.30 $20.86 $19.83 $19.87 $15.57 501,245
2016-01-12 $20.41 $20.69 $19.75 $20.24 $15.86 346,514
2016-01-11 $20.83 $21.10 $20.01 $20.30 $15.90 388,470
2016-01-08 $21.75 $21.92 $20.69 $20.76 $16.26 863,908
2016-01-07 $22.65 $22.90 $20.96 $21.64 $16.95 963,054
2016-01-06 $23.75 $23.75 $22.89 $23.01 $18.03 1,223,528
2016-01-05 $25.09 $25.09 $23.13 $24.19 $18.95 1,161,158
2016-01-04 $25.09 $25.46 $24.02 $25.12 $19.68 355,882
2015-12-31 $25.31 $25.85 $25.05 $25.53 $20.00 273,445
2015-12-30 $25.94 $26.19 $25.50 $25.57 $20.03 132,382
2015-12-29 $26.17 $26.43 $25.64 $26.08 $20.43 223,959
2015-12-28 $26.21 $26.69 $25.50 $26.07 $20.42 231,224
2015-12-24 $26.36 $26.79 $26.26 $26.37 $20.66 115,863
2015-12-23 $26.41 $26.60 $26.04 $26.49 $20.75 224,902
2015-12-22 $26.49 $26.50 $25.42 $26.30 $20.60 415,540
2015-12-21 $25.76 $27.14 $25.34 $26.40 $20.68 534,919
2015-12-18 $25.42 $25.92 $25.02 $25.56 $20.02 1,191,585
2015-12-17 $25.83 $25.95 $25.24 $25.68 $20.12 348,378
2015-12-16 $25.63 $25.94 $25.26 $25.82 $20.23 336,995
2015-12-15 $25.76 $26.20 $25.36 $25.48 $19.96 284,226
2015-12-14 $26.58 $26.81 $25.35 $25.68 $20.12 407,213
2015-12-11 $26.58 $26.74 $26.15 $26.58 $20.82 305,389
2015-12-10 $27.23 $27.50 $26.97 $27.05 $21.19 400,097
2015-12-09 $27.59 $28.18 $27.15 $27.31 $21.40 194,459
2015-12-08 $27.00 $27.98 $26.76 $27.55 $21.58 356,366
2015-12-07 $28.88 $28.88 $26.97 $27.25 $21.35 321,844
2015-12-04 $28.90 $29.01 $28.42 $28.89 $22.63 224,363
2015-12-03 $29.88 $30.52 $28.71 $28.83 $22.59 415,189
2015-12-02 $31.41 $31.85 $30.27 $30.37 $23.79 195,377
2015-12-01 $31.35 $31.80 $31.28 $31.49 $24.67 248,140
2015-11-30 $31.17 $31.58 $31.00 $31.30 $24.52 200,736
2015-11-27 $31.10 $31.25 $30.96 $31.15 $24.40 45,803
2015-11-25 $30.82 $31.19 $30.32 $31.03 $24.31 195,001
2015-11-24 $31.01 $31.18 $30.52 $30.85 $24.17 229,351
2015-11-23 $30.30 $31.40 $30.30 $31.23 $24.47 357,385
2015-11-20 $30.20 $30.63 $29.64 $30.47 $23.87 297,232
2015-11-19 $30.43 $30.60 $29.23 $29.99 $23.49 228,133
2015-11-18 $29.67 $30.58 $29.55 $30.55 $23.93 243,117
2015-11-17 $29.89 $30.31 $29.48 $29.65 $23.23 160,406
2015-11-16 $29.43 $29.90 $29.29 $29.83 $23.37 188,778
2015-11-13 $29.18 $29.94 $29.06 $29.50 $23.11 184,444
2015-11-12 $30.18 $30.32 $29.23 $29.35 $22.99 181,157
2015-11-11 $30.49 $30.70 $30.03 $30.46 $23.86 142,660
2015-11-10 $30.50 $30.93 $29.92 $30.47 $23.87 174,860
2015-11-09 $30.75 $30.91 $29.79 $30.61 $23.98 259,822
2015-11-06 $30.00 $30.98 $29.85 $30.75 $24.09 384,846
2015-11-05 $29.99 $30.33 $29.54 $30.15 $23.62 262,981
2015-11-04 $30.01 $30.20 $29.67 $29.99 $23.49 326,811
2015-11-03 $30.43 $30.57 $29.78 $29.87 $23.40 306,510
2015-11-02 $29.92 $30.80 $29.78 $30.55 $23.93 533,527
2015-10-30 $30.32 $30.50 $29.64 $29.93 $23.45 335,810
2015-10-29 $30.18 $30.77 $30.17 $30.25 $23.70 315,944
2015-10-28 $30.24 $30.87 $29.81 $30.40 $23.82 678,348
2015-10-27 $31.37 $31.56 $29.99 $30.02 $23.52 461,481
2015-10-26 $32.80 $33.10 $31.14 $31.43 $24.62 434,680
2015-10-23 $32.46 $33.15 $31.95 $32.87 $25.75 595,768
2015-10-22 $29.70 $32.15 $29.17 $32.03 $25.09 1,056,995
2015-10-21 $27.43 $27.91 $27.07 $27.37 $21.44 349,419
2015-10-20 $28.23 $28.23 $26.75 $27.28 $21.37 416,359
2015-10-19 $28.01 $28.50 $27.79 $28.25 $22.13 264,592
2015-10-16 $28.30 $28.36 $26.92 $28.08 $22.00 452,554
2015-10-15 $27.85 $28.44 $27.61 $28.31 $22.18 346,047
2015-10-14 $27.83 $28.19 $27.64 $27.70 $21.70 180,626
2015-10-13 $27.83 $28.49 $27.72 $27.81 $21.79 219,854
2015-10-12 $28.75 $28.88 $27.47 $27.95 $21.90 238,999
2015-10-09 $28.32 $29.09 $28.17 $28.78 $22.55 497,360
2015-10-08 $27.55 $28.54 $27.39 $28.34 $22.20 323,969
2015-10-07 $26.60 $27.61 $26.53 $27.59 $21.61 470,405
2015-10-06 $25.70 $26.62 $25.39 $26.42 $20.70 360,642
2015-10-05 $25.72 $25.98 $25.55 $25.60 $20.06 378,377
2015-10-02 $24.86 $25.60 $24.40 $25.60 $20.06 295,173
2015-10-01 $25.27 $25.54 $24.85 $25.04 $19.62 317,240
2015-09-30 $25.22 $25.65 $24.92 $25.22 $19.76 461,272
2015-09-29 $25.58 $25.75 $24.98 $25.09 $19.66 454,745
2015-09-28 $26.58 $26.59 $25.61 $25.64 $20.09 295,403
2015-09-25 $27.01 $27.05 $26.36 $26.60 $20.84 337,696
2015-09-24 $26.71 $26.84 $26.42 $26.80 $21.00 409,604
2015-09-23 $27.54 $27.74 $26.90 $26.98 $21.14 300,255
2015-09-22 $28.38 $28.66 $27.51 $27.57 $21.60 530,123
2015-09-21 $29.45 $29.80 $28.64 $28.75 $22.52 427,045
2015-09-18 $29.99 $30.13 $28.94 $29.13 $22.82 538,048
2015-09-17 $30.82 $31.10 $30.31 $30.43 $23.84 306,552
2015-09-16 $30.88 $31.06 $30.60 $30.97 $24.26 177,758
2015-09-15 $30.90 $31.15 $30.52 $30.96 $24.25 399,667
2015-09-14 $31.00 $31.25 $30.75 $30.91 $24.22 308,805
2015-09-11 $30.99 $31.32 $30.46 $31.10 $24.36 383,711
2015-09-10 $31.30 $31.81 $30.92 $31.11 $24.37 378,783
2015-09-09 $32.34 $32.49 $31.41 $31.47 $24.65 193,883
2015-09-08 $32.09 $32.77 $31.85 $32.15 $25.19 255,816

Boise Cascade Company (BCC) News Headlines

This move could help protect your portfolio from volatility as stocks trade near their highs

Take advantage of these fresh highs to reassess your portfolio weightings.

cnbc.com March 5, 2024
Recent Boise Cascade Company (BCC) News
Similar Companies to Boise Cascade Company (BCC) in the Lumber & Wood Production Industry

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.