Bic (BICEY) Exchange: PINK

  1. Overview
  2. Bic (BICEY)

Data as of April 24, 2024

$34.87 ($0.69) 2.02%

Bic - Daily Information
Click for more stock information on Bic.
Daily Information Data
Date April 24, 2024
Open $34.87
Previous Close $34.87
High $34.87
Low $34.87
Adjusted Open $34.87
Previous Adjusted Close $34.87
Adjusted High $34.87
Adjusted Low $34.87

About Bic (BICEY)

BIC S.A. (France) ADR

Invest in Bic (BICEY)
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for Bic (BICEY)

Date Open High Low Close Adj.Close Volume
2024-04-24 $34.87 $34.87 $34.87 $34.87 $34.87 579
2024-04-23 $34.18 $34.18 $34.18 $34.18 $34.18 19,537
2024-04-22 $34.35 $34.63 $34.35 $34.63 $34.63 6,609
2024-04-19 $34.33 $34.33 $34.33 $34.33 $34.33 567
2024-04-18 $34.38 $34.38 $34.38 $34.38 $34.38 565
2024-04-17 $34.40 $34.40 $33.77 $34.40 $34.40 5,009
2024-04-16 $34.29 $34.29 $34.29 $34.29 $34.29 1,465
2024-04-15 $34.25 $34.25 $34.25 $34.25 $34.25 884
2024-04-12 $34.64 $34.64 $34.64 $34.64 $34.64 730
2024-04-11 $35.01 $35.01 $35.01 $35.01 $35.01 529
2024-04-10 $34.80 $35.01 $34.80 $35.01 $35.01 560
2024-04-09 $34.53 $34.53 $34.53 $34.53 $34.53 641
2024-04-08 $34.80 $34.80 $34.53 $34.53 $34.53 641
2024-04-05 $35.28 $35.28 $35.25 $35.25 $35.25 602
2024-04-04 $35.04 $35.04 $34.49 $34.68 $34.68 722
2024-04-03 $34.57 $34.68 $34.57 $34.68 $34.68 722
2024-04-02 $34.77 $34.78 $34.33 $34.33 $34.33 3,670
2024-04-01 $35.44 $36.12 $35.35 $36.12 $36.12 812
2024-03-28 $35.38 $35.75 $35.38 $35.75 $35.75 1,913
2024-03-27 $35.52 $35.65 $35.43 $35.43 $35.43 870
2024-03-26 $34.75 $34.75 $34.75 $34.75 $34.75 1,026
2024-03-25 $34.68 $34.68 $34.60 $34.60 $34.60 943
2024-03-22 $33.94 $33.99 $33.94 $33.99 $33.99 5,144
2024-03-21 $34.36 $34.70 $34.36 $34.70 $34.70 1,374
2024-03-20 $34.43 $34.43 $34.43 $34.43 $34.43 603
2024-03-19 $34.59 $34.60 $34.59 $34.60 $34.60 779
2024-03-18 $35.20 $35.20 $34.68 $34.68 $34.68 5,120
2024-03-15 $35.26 $35.26 $35.26 $35.26 $35.26 365
2024-03-14 $35.80 $35.80 $35.80 $35.80 $35.80 680
2024-03-13 $35.92 $35.92 $35.92 $35.92 $35.92 496
2024-03-12 $35.73 $35.73 $35.73 $35.73 $35.73 855
2024-03-11 $35.73 $35.73 $35.73 $35.73 $35.73 855
2024-03-08 $36.86 $36.86 $36.86 $36.86 $36.86 442
2024-03-07 $36.39 $36.86 $36.39 $36.86 $36.86 1,594
2024-03-06 $36.09 $36.59 $36.09 $36.09 $36.09 1,218
2024-03-05 $36.19 $36.19 $36.19 $36.19 $36.19 646
2024-03-04 $37.02 $37.02 $36.21 $36.42 $36.42 3,050
2024-03-01 $36.36 $37.02 $36.27 $37.02 $37.02 6,705
2024-02-29 $36.22 $36.22 $35.34 $35.34 $35.34 843
2024-02-28 $36.90 $37.63 $36.90 $37.13 $37.13 5,761
2024-02-27 $36.91 $36.91 $36.02 $36.07 $36.07 1,315
2024-02-26 $36.70 $36.70 $35.52 $36.21 $36.21 1,809
2024-02-23 $35.76 $36.53 $35.72 $36.52 $36.52 4,148
2024-02-22 $37.13 $37.13 $37.13 $37.13 $37.13 584
2024-02-21 $37.00 $37.06 $36.82 $36.98 $36.98 2,116
2024-02-20 $36.78 $36.78 $36.75 $36.75 $36.75 792
2024-02-16 $34.19 $34.81 $34.19 $34.74 $34.74 1,559
2024-02-15 $33.85 $33.90 $33.85 $33.90 $33.90 934
2024-02-14 $34.37 $34.37 $34.37 $34.37 $34.37 269
2024-02-13 $33.24 $34.37 $33.24 $34.37 $34.37 851
2024-02-12 $34.13 $34.60 $34.10 $34.10 $34.10 1,284
2024-02-09 $34.50 $34.62 $34.10 $34.57 $34.57 1,579
2024-02-08 $34.16 $34.23 $34.16 $34.23 $34.23 644
2024-02-07 $34.22 $34.57 $33.49 $34.29 $34.29 6,351
2024-02-06 $33.56 $34.25 $33.56 $34.25 $34.25 18,904
2024-02-05 $34.10 $34.10 $33.11 $33.16 $33.16 1,602
2024-02-02 $34.45 $34.45 $33.38 $33.38 $33.38 4,548
2024-02-01 $34.33 $35.22 $34.33 $35.22 $35.22 6,941
2024-01-31 $34.31 $34.56 $34.31 $34.31 $34.31 1,788
2024-01-30 $35.03 $35.03 $35.03 $35.03 $35.03 471
2024-01-29 $35.03 $35.03 $35.03 $35.03 $35.03 596
2024-01-26 $35.35 $35.35 $34.88 $34.88 $34.88 1,021
2024-01-25 $35.18 $35.18 $35.14 $35.14 $35.14 578
2024-01-24 $35.55 $35.55 $35.55 $35.55 $35.55 581
2024-01-23 $35.21 $35.21 $35.21 $35.21 $35.21 308
2024-01-22 $34.87 $35.21 $34.87 $35.21 $35.21 457
2024-01-19 $35.09 $35.09 $34.76 $34.76 $34.76 646
2024-01-18 $34.67 $34.67 $34.67 $34.67 $34.67 309
2024-01-17 $34.67 $34.67 $34.67 $34.67 $34.67 842
2024-01-16 $35.17 $35.17 $34.87 $35.00 $35.00 1,895
2024-01-12 $35.05 $35.05 $35.05 $35.05 $35.05 492
2024-01-11 $35.05 $35.05 $35.05 $35.05 $35.05 1,160
2024-01-10 $35.16 $35.16 $35.16 $35.16 $35.16 822
2024-01-09 $34.91 $35.15 $34.91 $35.15 $35.15 1,715
2024-01-08 $34.28 $34.92 $34.28 $34.92 $34.92 972
2024-01-05 $34.70 $34.70 $34.70 $34.70 $34.70 696
2024-01-04 $34.36 $34.69 $34.36 $34.69 $34.69 1,929
2024-01-03 $34.39 $34.42 $34.10 $34.12 $34.12 3,446
2024-01-02 $34.33 $34.33 $34.33 $34.33 $34.33 777
2023-12-29 $35.00 $35.00 $35.00 $35.00 $35.00 330
2023-12-28 $34.88 $34.88 $33.96 $33.96 $33.96 2,979
2023-12-27 $35.36 $35.36 $35.36 $35.36 $35.36 637
2023-12-26 $35.72 $37.00 $35.72 $35.75 $35.75 1,043
2023-12-22 $35.24 $35.55 $34.95 $35.10 $35.10 1,737
2023-12-21 $35.48 $36.19 $35.33 $35.33 $35.33 1,070
2023-12-20 $35.77 $36.02 $35.77 $36.02 $36.02 702
2023-12-19 $34.06 $34.82 $34.06 $34.82 $34.82 3,391
2023-12-18 $33.60 $33.60 $33.60 $33.60 $33.60 645
2023-12-15 $33.11 $33.11 $33.11 $33.11 $33.11 447
2023-12-14 $34.00 $34.34 $34.00 $34.27 $34.27 1,650
2023-12-13 $33.19 $33.19 $33.19 $33.19 $33.19 636
2023-12-12 $33.30 $33.30 $33.30 $33.30 $33.30 439
2023-12-11 $33.76 $33.76 $33.30 $33.30 $33.30 697
2023-12-08 $32.69 $32.69 $32.69 $32.69 $32.69 373
2023-12-07 $33.15 $33.15 $32.64 $32.69 $32.69 2,165
2023-12-06 $32.72 $32.84 $32.72 $32.84 $32.84 547
2023-12-05 $33.50 $33.50 $33.50 $33.50 $33.50 930
2023-12-04 $33.16 $33.95 $33.16 $33.59 $33.59 1,679
2023-12-01 $34.69 $34.69 $34.08 $34.67 $34.67 832
2023-11-30 $33.36 $33.71 $33.36 $33.38 $33.38 718
2023-11-29 $34.44 $34.44 $33.73 $33.73 $33.73 3,499
2023-11-28 $34.50 $34.50 $34.50 $34.50 $34.50 532
2023-11-27 $34.66 $34.66 $34.50 $34.50 $34.50 1,663
2023-11-24 $34.49 $34.49 $34.49 $34.49 $34.49 418
2023-11-22 $33.29 $33.60 $33.29 $33.59 $33.59 985
2023-11-21 $33.91 $33.91 $33.91 $33.91 $33.91 789
2023-11-20 $34.23 $34.28 $33.77 $34.28 $34.28 1,219
2023-11-17 $33.66 $33.66 $33.66 $33.66 $33.66 532
2023-11-16 $32.78 $32.78 $32.78 $32.78 $32.78 886
2023-11-15 $33.13 $33.13 $33.09 $33.09 $33.09 1,137
2023-11-14 $33.29 $33.42 $33.29 $33.42 $33.42 1,171
2023-11-13 $32.33 $32.94 $32.33 $32.94 $32.94 2,237
2023-11-10 $33.41 $33.41 $32.42 $32.42 $32.42 3,297
2023-11-09 $32.83 $32.83 $32.82 $32.82 $32.82 1,447
2023-11-08 $31.99 $32.52 $31.87 $31.91 $31.91 2,096
2023-11-07 $31.63 $31.79 $31.63 $31.64 $31.64 1,123
2023-11-06 $32.80 $32.80 $31.74 $31.74 $31.74 5,320
2023-11-03 $32.88 $33.12 $32.48 $33.09 $33.09 1,996
2023-11-02 $32.88 $32.88 $32.88 $32.88 $32.88 756
2023-11-01 $31.79 $31.79 $31.09 $31.09 $31.09 3,009
2023-10-31 $31.36 $31.36 $30.91 $30.91 $30.91 1,335
2023-10-30 $31.17 $31.17 $31.09 $31.09 $31.09 819
2023-10-27 $31.26 $31.26 $30.23 $30.23 $30.23 1,247
2023-10-26 $30.70 $30.70 $30.70 $30.70 $30.70 506
2023-10-25 $30.00 $30.33 $29.25 $30.20 $30.20 5,219
2023-10-24 $30.29 $31.65 $30.29 $31.58 $31.58 1,059
2023-10-23 $31.40 $31.40 $31.40 $31.40 $31.40 397
2023-10-20 $30.48 $30.56 $30.48 $30.56 $30.56 1,012
2023-10-19 $31.53 $31.53 $30.84 $30.84 $30.84 1,426
2023-10-18 $32.29 $32.29 $32.29 $32.29 $32.29 486
2023-10-17 $32.60 $32.60 $32.29 $32.29 $32.29 676
2023-10-16 $31.98 $32.03 $31.98 $31.98 $31.98 820
2023-10-13 $31.38 $31.38 $31.38 $31.38 $31.38 478
2023-10-12 $32.39 $32.39 $32.39 $32.39 $32.39 732
2023-10-11 $32.65 $32.65 $32.16 $32.33 $32.33 2,020
2023-10-10 $33.00 $33.00 $32.93 $32.93 $32.93 720
2023-10-09 $32.83 $33.01 $32.83 $33.01 $33.01 526
2023-10-06 $33.32 $33.32 $32.84 $32.84 $32.84 2,076
2023-10-05 $32.70 $33.25 $32.07 $32.07 $32.07 1,794
2023-10-04 $32.70 $32.72 $32.70 $32.72 $32.72 794
2023-10-03 $32.51 $32.92 $32.28 $32.28 $32.28 1,159
2023-10-02 $32.82 $32.91 $32.50 $32.91 $32.91 749
2023-09-29 $33.50 $33.50 $32.62 $32.62 $32.62 4,118
2023-09-28 $33.32 $33.32 $33.32 $33.32 $33.32 3,567
2023-09-27 $33.14 $33.14 $33.14 $33.14 $33.14 406
2023-09-26 $33.35 $33.35 $33.35 $33.35 $33.35 355
2023-09-25 $33.40 $33.40 $33.18 $33.35 $33.35 843
2023-09-22 $34.11 $34.11 $34.06 $34.06 $34.06 928
2023-09-21 $34.11 $34.11 $34.03 $34.03 $34.03 921
2023-09-20 $34.64 $34.64 $34.64 $34.64 $34.64 591
2023-09-19 $33.76 $34.38 $33.76 $34.38 $34.38 4,613
2023-09-18 $34.02 $34.13 $34.02 $34.13 $34.13 1,015
2023-09-15 $34.02 $34.02 $33.54 $33.54 $33.54 809
2023-09-14 $33.07 $33.63 $33.07 $33.23 $33.23 2,007
2023-09-13 $33.90 $33.90 $33.90 $33.90 $33.90 177
2023-09-12 $33.90 $33.90 $33.90 $33.90 $33.90 859
2023-09-11 $33.20 $33.90 $33.16 $33.90 $33.90 2,923
2023-09-08 $31.99 $31.99 $31.99 $31.99 $31.99 607
2023-09-07 $31.68 $31.93 $31.68 $31.93 $31.93 507
2023-09-06 $32.60 $32.60 $32.60 $32.60 $32.60 221
2023-09-05 $33.00 $33.00 $32.60 $32.60 $32.60 778
2023-09-01 $32.27 $32.27 $32.27 $32.27 $32.27 451
2023-08-31 $32.43 $32.43 $32.27 $32.27 $32.27 445
2023-08-30 $32.50 $32.50 $32.50 $32.50 $32.50 645
2023-08-29 $32.78 $32.80 $32.50 $32.50 $32.50 864
2023-08-28 $31.70 $32.01 $31.70 $32.01 $32.01 1,169
2023-08-25 $31.28 $31.28 $31.28 $31.28 $31.28 1,470
2023-08-24 $31.56 $31.83 $31.44 $31.44 $31.44 861
2023-08-23 $31.10 $31.10 $31.10 $31.10 $31.10 298
2023-08-22 $31.14 $31.14 $30.63 $31.10 $31.10 5,921
2023-08-21 $31.47 $31.47 $30.55 $31.20 $31.20 1,613
2023-08-18 $31.70 $31.70 $30.59 $30.59 $30.59 723
2023-08-17 $31.13 $32.02 $31.13 $32.02 $32.02 946
2023-08-16 $31.07 $31.26 $31.07 $31.26 $31.26 561
2023-08-15 $31.07 $32.02 $30.67 $32.02 $32.02 1,633
2023-08-14 $31.32 $32.01 $31.30 $31.30 $31.30 853
2023-08-11 $31.94 $31.94 $31.94 $31.94 $31.94 155
2023-08-10 $31.70 $31.94 $31.70 $31.94 $31.94 986
2023-08-09 $31.65 $31.80 $31.44 $31.44 $31.44 4,005
2023-08-08 $31.51 $31.87 $31.51 $31.87 $31.87 903
2023-08-07 $31.89 $31.89 $31.61 $31.61 $31.61 3,385
2023-08-04 $31.89 $31.89 $31.89 $31.89 $31.89 630
2023-08-03 $31.88 $31.88 $31.04 $31.49 $31.49 1,824
2023-08-02 $31.20 $31.20 $30.91 $31.02 $31.02 1,168
2023-08-01 $30.36 $31.00 $30.36 $31.00 $31.00 6,794
2023-07-31 $31.34 $31.34 $31.34 $31.34 $31.34 415
2023-07-28 $30.63 $30.63 $30.31 $30.31 $30.31 2,019
2023-07-27 $30.52 $30.78 $30.52 $30.53 $30.53 7,814
2023-07-26 $30.24 $30.70 $29.52 $30.70 $30.70 1,187
2023-07-25 $29.20 $29.20 $29.20 $29.20 $29.20 185
2023-07-24 $29.00 $29.20 $28.91 $29.20 $29.20 859
2023-07-21 $29.10 $30.02 $28.81 $28.81 $28.81 2,794
2023-07-20 $29.20 $29.46 $29.20 $29.46 $29.46 6,972
2023-07-19 $29.45 $29.96 $29.26 $29.30 $29.30 2,054
2023-07-18 $29.47 $29.47 $29.47 $29.47 $29.47 738
2023-07-17 $29.42 $29.42 $29.41 $29.41 $29.41 1,804
2023-07-14 $29.43 $29.48 $29.43 $29.47 $29.47 4,399
2023-07-13 $29.77 $29.81 $29.56 $29.56 $29.56 3,524
2023-07-12 $28.96 $29.15 $28.96 $29.15 $29.15 505
2023-07-11 $28.46 $28.46 $28.18 $28.18 $28.18 1,961
2023-07-10 $28.70 $28.95 $28.68 $28.71 $28.71 2,953
2023-07-07 $28.06 $29.60 $28.06 $28.80 $28.80 133,157
2023-07-06 $28.40 $28.40 $28.37 $28.37 $28.37 448
2023-07-05 $29.41 $29.41 $28.91 $28.91 $28.91 718
2023-07-03 $29.32 $29.32 $29.32 $29.32 $29.32 438
2023-06-30 $29.00 $29.00 $28.76 $28.76 $28.76 3,175
2023-06-29 $28.40 $28.40 $28.40 $28.40 $28.40 653
2023-06-28 $28.69 $29.22 $28.30 $29.22 $29.22 1,187
2023-06-27 $29.37 $29.53 $28.77 $29.53 $29.53 4,761
2023-06-26 $27.91 $27.91 $27.91 $27.91 $27.91 370
2023-06-23 $28.69 $28.69 $28.61 $28.61 $28.61 1,200
2023-06-22 $29.08 $29.37 $28.70 $29.03 $29.03 3,965
2023-06-21 $29.68 $29.68 $28.93 $28.93 $28.93 5,483
2023-06-20 $28.73 $28.73 $28.70 $28.70 $28.70 1,145
2023-06-16 $29.91 $29.91 $29.91 $29.91 $29.91 236
2023-06-15 $29.15 $29.95 $29.15 $29.95 $29.95 3,246
2023-06-14 $29.56 $29.56 $28.94 $29.30 $29.30 7,711
2023-06-13 $29.28 $29.40 $29.28 $29.30 $29.30 3,700
2023-06-12 $28.69 $29.22 $28.69 $29.22 $29.22 648
2023-06-09 $28.97 $28.97 $28.97 $28.97 $28.97 541
2023-06-08 $29.00 $29.00 $29.00 $29.00 $29.00 717
2023-06-07 $28.69 $29.04 $28.69 $29.04 $29.04 732
2023-06-06 $28.54 $28.54 $28.54 $28.54 $28.54 551
2023-06-05 $29.42 $29.42 $29.42 $29.42 $29.42 7,552
2023-06-02 $29.40 $29.40 $29.40 $29.40 $29.40 386
2023-06-01 $29.18 $29.18 $29.18 $29.18 $29.18 298
2023-05-31 $29.18 $29.18 $29.18 $29.18 $29.18 298
2023-05-30 $29.46 $29.46 $29.46 $29.46 $29.46 541
2023-05-26 $30.80 $30.80 $30.80 $30.80 $30.80 297
2023-05-25 $30.97 $30.97 $30.42 $30.42 $30.42 1,159
2023-05-24 $31.10 $31.11 $30.50 $30.75 $30.75 7,618
2023-05-23 $31.93 $31.93 $31.59 $31.79 $30.40 1,130
2023-05-22 $32.05 $32.05 $31.45 $31.98 $30.58 3,135
2023-05-19 $31.91 $31.91 $31.91 $31.91 $31.91 236
2023-05-18 $31.91 $31.91 $31.91 $31.91 $31.91 165
2023-05-17 $32.00 $32.02 $31.58 $31.91 $31.91 7,973
2023-05-16 $32.00 $32.11 $32.00 $32.11 $32.11 1,090
2023-05-15 $31.38 $31.56 $31.19 $31.19 $31.19 1,229
2023-05-12 $30.84 $30.84 $30.84 $30.84 $30.84 338
2023-05-11 $30.98 $31.24 $30.63 $30.88 $30.88 1,111
2023-05-10 $31.02 $31.23 $30.77 $30.77 $30.77 2,131
2023-05-09 $31.00 $31.00 $31.00 $31.00 $31.00 860
2023-05-08 $31.50 $31.50 $31.00 $31.07 $31.07 11,518
2023-05-05 $30.53 $30.53 $30.53 $30.53 $30.53 792
2023-05-04 $30.75 $30.75 $30.75 $30.75 $30.75 1,235
2023-05-03 $30.64 $31.00 $30.57 $31.00 $31.00 2,232
2023-05-02 $30.55 $30.55 $30.55 $30.55 $30.55 124
2023-05-01 $30.55 $31.31 $30.55 $30.55 $30.55 3,436
2023-04-28 $30.76 $30.76 $30.76 $30.76 $30.76 196
2023-04-27 $30.56 $30.76 $30.56 $30.76 $30.76 770
2023-04-26 $30.91 $30.91 $30.80 $30.80 $30.80 472
2023-04-25 $31.84 $31.84 $30.63 $30.63 $30.63 877
2023-04-24 $31.87 $31.87 $31.87 $31.87 $31.87 3,552
2023-04-21 $32.09 $32.09 $31.53 $32.03 $32.03 4,046
2023-04-20 $32.34 $32.34 $32.34 $32.34 $32.34 210
2023-04-19 $32.34 $32.34 $32.34 $32.34 $32.34 316
2023-04-18 $32.29 $32.55 $32.29 $32.55 $32.55 5,114
2023-04-17 $32.62 $32.75 $32.50 $32.75 $32.75 1,179
2023-04-14 $31.80 $31.80 $31.80 $31.80 $31.80 353
2023-04-13 $31.69 $31.92 $31.59 $31.92 $31.92 4,288
2023-04-12 $31.25 $31.63 $31.25 $31.30 $31.30 2,087
2023-04-11 $30.55 $30.87 $30.44 $30.87 $30.87 3,254
2023-04-10 $32.40 $32.40 $32.40 $32.40 $32.40 189
2023-04-06 $32.40 $32.40 $32.40 $32.40 $32.40 259
2023-04-05 $32.42 $32.42 $32.00 $32.40 $32.40 4,110
2023-04-04 $32.42 $32.49 $32.42 $32.49 $32.49 680
2023-04-03 $31.99 $31.99 $31.99 $31.99 $31.99 265
2023-03-31 $31.79 $31.79 $31.79 $31.79 $31.79 445
2023-03-30 $32.04 $32.04 $32.04 $32.04 $32.04 555
2023-03-29 $31.65 $31.65 $31.65 $31.65 $31.65 459
2023-03-28 $32.12 $32.12 $32.12 $32.12 $32.12 130
2023-03-27 $32.12 $32.12 $32.12 $32.12 $32.12 281
2023-03-24 $31.85 $31.85 $31.85 $31.85 $31.85 478
2023-03-23 $32.21 $32.21 $32.21 $32.21 $32.21 238
2023-03-22 $32.21 $32.21 $32.21 $32.21 $32.21 280
2023-03-21 $31.61 $31.61 $31.61 $31.61 $31.61 167
2023-03-20 $31.35 $31.61 $31.35 $31.61 $31.61 890
2023-03-17 $31.19 $31.19 $31.19 $31.19 $31.19 74
2023-03-16 $31.19 $31.19 $31.19 $31.19 $31.19 490
2023-03-15 $30.86 $31.77 $30.66 $31.55 $31.55 7,145
2023-03-14 $32.23 $32.23 $32.23 $32.23 $32.23 307
2023-03-13 $32.23 $32.23 $32.23 $32.23 $32.23 476
2023-03-10 $32.58 $32.58 $32.58 $32.58 $32.58 323
2023-03-09 $33.06 $33.25 $32.58 $32.58 $32.58 790
2023-03-08 $32.95 $32.95 $32.95 $32.95 $32.95 697
2023-03-07 $32.95 $32.95 $32.95 $32.95 $32.95 332
2023-03-06 $33.00 $33.22 $32.95 $32.95 $32.95 1,036
2023-03-03 $32.68 $32.68 $32.68 $32.68 $32.68 330
2023-03-02 $32.40 $32.68 $32.40 $32.68 $32.68 605
2023-03-01 $32.20 $32.20 $32.20 $32.20 $32.20 376
2023-02-28 $32.20 $32.20 $32.20 $32.20 $32.20 451
2023-02-27 $32.12 $32.12 $32.04 $32.04 $32.04 596
2023-02-24 $32.46 $32.46 $32.46 $32.46 $32.46 501
2023-02-23 $32.72 $32.72 $32.46 $32.46 $32.46 577
2023-02-22 $33.03 $33.09 $32.76 $33.09 $33.09 926
2023-02-21 $33.35 $33.35 $33.35 $33.35 $33.35 278
2023-02-17 $33.35 $33.35 $33.35 $33.35 $33.35 488
2023-02-16 $33.04 $33.35 $33.04 $33.35 $33.35 716
2023-02-15 $32.48 $33.25 $32.48 $33.25 $33.25 682
2023-02-14 $35.97 $36.06 $35.74 $35.74 $35.74 1,020
2023-02-13 $35.67 $36.04 $35.67 $36.04 $36.04 1,014
2023-02-10 $35.63 $35.68 $35.63 $35.68 $35.68 846
2023-02-09 $36.03 $36.03 $35.56 $35.56 $35.56 2,439
2023-02-08 $35.98 $36.43 $35.83 $36.43 $36.43 929
2023-02-07 $36.23 $36.95 $36.23 $36.95 $36.95 830
2023-02-06 $36.42 $36.42 $36.42 $36.42 $36.42 319
2023-02-03 $37.16 $37.68 $37.16 $37.20 $37.20 1,329
2023-02-02 $37.00 $37.49 $37.00 $37.16 $37.16 1,422
2023-02-01 $37.04 $37.13 $36.89 $36.89 $36.89 3,880
2023-01-31 $36.05 $36.05 $36.05 $36.05 $36.05 578
2023-01-30 $36.06 $36.08 $36.06 $36.08 $36.08 704
2023-01-27 $35.80 $35.80 $35.80 $35.80 $35.80 470
2023-01-26 $35.32 $35.62 $35.31 $35.31 $35.31 1,453
2023-01-25 $35.50 $35.96 $35.47 $35.96 $35.96 1,193
2023-01-24 $35.00 $35.21 $35.00 $35.21 $35.21 541
2023-01-23 $34.12 $34.60 $34.12 $34.60 $34.60 1,297
2023-01-20 $34.80 $34.80 $34.10 $34.50 $34.50 1,181
2023-01-19 $34.15 $34.95 $34.15 $34.47 $34.47 1,888
2023-01-18 $35.33 $35.33 $34.78 $34.78 $34.78 1,223
2023-01-17 $34.54 $34.54 $34.54 $34.54 $34.54 550
2023-01-13 $34.15 $34.15 $34.09 $34.09 $34.09 662
2023-01-12 $33.32 $33.45 $33.32 $33.45 $33.45 620
2023-01-11 $32.86 $33.00 $32.62 $33.00 $33.00 995
2023-01-10 $33.48 $33.50 $33.48 $33.50 $33.50 1,969
2023-01-09 $33.09 $33.09 $32.52 $32.52 $32.52 4,495
2023-01-06 $32.28 $33.09 $32.13 $32.13 $32.13 1,118
2023-01-05 $32.56 $32.56 $32.48 $32.48 $32.48 818
2023-01-04 $33.00 $33.00 $33.00 $33.00 $33.00 2,047
2023-01-03 $33.75 $33.75 $33.75 $33.75 $33.75 662
2022-12-30 $34.38 $34.38 $34.38 $34.38 $34.38 508
2022-12-29 $34.55 $34.55 $34.38 $34.38 $34.38 1,434
2022-12-28 $33.88 $34.23 $33.86 $34.23 $34.23 1,429
2022-12-27 $34.16 $35.06 $34.16 $35.06 $35.06 771
2022-12-23 $33.90 $33.90 $33.90 $33.90 $33.90 341
2022-12-22 $34.05 $34.05 $33.90 $33.90 $33.90 854
2022-12-21 $33.89 $33.89 $33.89 $33.89 $33.89 260
2022-12-20 $33.83 $33.89 $33.83 $33.89 $33.89 3,033
2022-12-19 $33.95 $33.95 $33.73 $33.75 $33.75 3,254
2022-12-16 $33.98 $33.98 $33.93 $33.93 $33.93 1,194
2022-12-15 $34.66 $34.66 $34.24 $34.54 $34.54 2,273
2022-12-14 $34.59 $35.07 $34.59 $34.86 $34.86 1,601
2022-12-13 $34.44 $34.44 $33.56 $33.99 $33.99 1,051
2022-12-12 $33.46 $33.87 $33.40 $33.85 $33.85 6,198
2022-12-09 $33.41 $33.41 $33.34 $33.34 $33.34 739
2022-12-08 $33.55 $33.55 $33.55 $33.55 $33.55 1,796
2022-12-07 $33.51 $33.51 $33.51 $33.51 $33.51 565
2022-12-06 $32.86 $32.98 $32.73 $32.73 $32.73 1,198
2022-12-05 $33.71 $33.71 $32.93 $32.93 $32.93 1,143
2022-12-02 $32.87 $33.60 $32.87 $33.60 $33.60 610
2022-12-01 $32.96 $32.96 $32.93 $32.93 $32.93 1,190
2022-11-30 $32.37 $32.70 $32.37 $32.70 $32.70 1,658
2022-11-29 $32.51 $32.69 $32.51 $32.69 $32.69 1,231
2022-11-28 $32.99 $33.41 $32.63 $32.63 $32.63 1,383
2022-11-25 $32.53 $32.76 $32.41 $32.76 $32.76 1,387
2022-11-23 $32.61 $32.61 $32.61 $32.61 $32.61 451
2022-11-22 $32.43 $32.49 $32.43 $32.49 $32.49 839
2022-11-21 $32.07 $32.07 $32.07 $32.07 $32.07 923
2022-11-18 $32.15 $32.15 $32.15 $32.15 $32.15 788
2022-11-17 $30.98 $30.98 $30.98 $30.98 $30.98 319
2022-11-16 $30.78 $30.98 $30.78 $30.98 $30.98 1,167
2022-11-15 $30.52 $30.60 $30.16 $30.16 $30.16 3,559
2022-11-14 $29.58 $29.58 $29.18 $29.18 $29.18 1,192
2022-11-11 $29.83 $29.99 $29.65 $29.65 $29.65 1,363
2022-11-10 $30.20 $30.20 $29.61 $29.81 $29.81 1,361
2022-11-09 $29.52 $29.62 $29.20 $29.20 $29.20 2,088
2022-11-08 $29.68 $30.06 $29.52 $29.52 $29.52 3,092
2022-11-07 $29.52 $29.53 $29.12 $29.14 $29.14 3,183
2022-11-04 $28.84 $29.09 $28.51 $28.51 $28.51 1,249
2022-11-03 $28.71 $28.71 $28.71 $28.71 $28.71 968
2022-11-02 $29.54 $29.54 $28.72 $28.72 $28.72 882
2022-11-01 $29.46 $29.46 $28.72 $29.06 $29.06 1,621
2022-10-31 $28.55 $29.21 $28.21 $29.21 $29.21 3,052
2022-10-28 $33.20 $33.20 $33.20 $33.20 $33.20 378
2022-10-27 $31.88 $33.20 $31.88 $33.20 $33.20 1,589
2022-10-26 $32.85 $32.85 $32.85 $32.85 $32.85 146
2022-10-25 $33.26 $33.26 $32.84 $32.85 $32.85 88,218
2022-10-24 $33.01 $33.20 $32.80 $32.80 $32.80 3,474
2022-10-21 $33.14 $33.14 $33.14 $33.14 $33.14 667
2022-10-20 $33.92 $33.92 $33.25 $33.75 $33.75 898
2022-10-19 $34.12 $34.12 $34.12 $34.12 $34.12 1,140
2022-10-18 $34.17 $34.35 $34.00 $34.35 $34.35 1,201
2022-10-17 $33.83 $34.17 $33.64 $34.17 $34.17 1,766
2022-10-14 $33.10 $33.10 $33.10 $33.10 $33.10 676
2022-10-13 $33.10 $33.10 $33.10 $33.10 $33.10 680
2022-10-12 $31.93 $32.15 $31.83 $32.15 $32.15 1,514
2022-10-11 $32.36 $32.36 $32.36 $32.36 $32.36 1,578
2022-10-10 $31.43 $31.43 $31.43 $31.43 $31.43 200
2022-10-07 $31.91 $31.91 $31.43 $31.43 $31.43 913
2022-10-06 $31.61 $31.89 $31.61 $31.66 $31.66 1,383
2022-10-05 $31.58 $31.63 $31.58 $31.63 $31.63 1,116
2022-10-04 $31.79 $31.79 $31.32 $31.74 $31.74 1,520
2022-10-03 $31.34 $31.34 $31.01 $31.01 $31.01 1,342
2022-09-30 $31.72 $32.00 $31.38 $31.56 $31.56 2,336
2022-09-29 $30.65 $30.96 $30.65 $30.89 $30.89 1,868
2022-09-28 $30.09 $30.55 $30.09 $30.45 $30.45 18,157
2022-09-27 $30.72 $30.73 $30.24 $30.72 $30.72 1,508
2022-09-26 $29.00 $29.00 $29.00 $29.00 $29.00 932
2022-09-23 $28.64 $28.78 $28.47 $28.47 $28.47 14,271
2022-09-22 $28.27 $28.27 $28.27 $28.27 $28.27 1,048
2022-09-21 $28.63 $28.78 $28.41 $28.78 $28.78 1,964
2022-09-20 $28.68 $28.97 $28.56 $28.85 $28.85 1,317
2022-09-19 $28.50 $28.62 $28.50 $28.62 $28.62 3,435
2022-09-16 $27.97 $28.25 $27.97 $28.09 $28.09 3,999
2022-09-15 $27.75 $28.20 $27.75 $27.87 $27.87 950
2022-09-14 $28.12 $28.39 $27.96 $27.96 $27.96 1,191
2022-09-13 $28.64 $28.67 $28.32 $28.32 $28.32 1,019
2022-09-12 $28.59 $28.62 $28.59 $28.62 $28.62 859
2022-09-09 $28.07 $28.50 $27.95 $27.95 $27.95 4,048
2022-09-08 $27.83 $28.04 $27.83 $28.04 $28.04 964
2022-09-07 $28.10 $28.74 $28.07 $28.74 $28.74 14,463
2022-09-06 $28.32 $28.32 $28.28 $28.28 $28.28 808
2022-09-02 $28.57 $28.60 $28.18 $28.40 $28.40 1,417
2022-09-01 $28.06 $28.06 $28.06 $28.06 $28.06 904
2022-08-31 $28.19 $28.54 $28.19 $28.54 $28.54 951
2022-08-30 $28.88 $28.88 $28.88 $28.88 $28.88 1,795
2022-08-29 $28.57 $28.57 $28.40 $28.40 $28.40 988
2022-08-26 $29.42 $29.42 $28.73 $28.73 $28.73 1,525
2022-08-25 $29.00 $29.00 $29.00 $29.00 $29.00 368
2022-08-24 $29.58 $29.58 $29.14 $29.14 $29.14 681
2022-08-23 $29.40 $29.44 $29.31 $29.33 $29.33 1,656
2022-08-22 $29.49 $29.49 $29.41 $29.49 $29.49 855
2022-08-19 $30.31 $30.31 $30.31 $30.31 $30.31 1,068
2022-08-18 $30.36 $30.46 $30.09 $30.27 $30.27 3,003
2022-08-17 $30.59 $31.00 $30.59 $31.00 $31.00 1,301
2022-08-16 $30.37 $30.69 $30.34 $30.69 $30.69 9,293
2022-08-15 $30.22 $30.42 $30.22 $30.42 $30.42 20,721
2022-08-12 $30.08 $30.59 $29.86 $30.13 $30.13 1,364
2022-08-11 $29.75 $29.75 $29.75 $29.75 $29.75 659
2022-08-10 $30.23 $30.23 $30.23 $30.23 $30.23 1,405
2022-08-09 $29.90 $30.18 $29.90 $29.93 $29.93 1,466
2022-08-08 $29.72 $29.85 $29.44 $29.85 $29.85 1,843
2022-08-05 $29.57 $29.99 $29.44 $29.70 $29.70 2,691
2022-08-04 $30.17 $30.45 $30.17 $30.41 $30.41 1,646
2022-08-03 $29.88 $29.88 $29.10 $29.40 $29.40 92,226
2022-08-02 $28.13 $28.81 $27.99 $28.34 $28.34 1,439
2022-08-01 $28.11 $28.11 $27.57 $28.11 $28.11 2,671
2022-07-29 $28.35 $28.35 $28.00 $28.10 $28.10 1,914
2022-07-28 $28.19 $28.19 $28.19 $28.19 $28.19 1,220
2022-07-27 $28.01 $28.49 $27.98 $27.98 $27.98 1,229
2022-07-26 $28.17 $28.34 $28.17 $28.34 $28.34 922
2022-07-25 $28.44 $28.68 $28.40 $28.68 $28.68 679
2022-07-22 $28.50 $28.50 $28.50 $28.50 $28.50 782
2022-07-21 $28.38 $28.58 $28.38 $28.58 $28.58 1,324
2022-07-20 $28.78 $28.78 $28.72 $28.72 $28.72 1,519
2022-07-19 $28.99 $29.04 $28.78 $28.78 $28.78 4,400
2022-07-18 $28.93 $28.93 $28.93 $28.93 $28.93 854
2022-07-15 $28.20 $28.43 $28.20 $28.40 $28.40 1,612
2022-07-14 $27.57 $28.03 $27.54 $28.03 $28.03 43,768
2022-07-13 $27.74 $28.03 $27.74 $28.03 $28.03 6,758
2022-07-12 $27.41 $27.85 $27.41 $27.85 $27.85 489
2022-07-11 $27.37 $27.50 $27.37 $27.45 $27.45 1,284
2022-07-08 $27.70 $28.03 $27.35 $27.45 $27.45 9,992
2022-07-07 $27.91 $27.91 $27.89 $27.89 $27.89 1,014
2022-07-06 $27.36 $27.36 $27.35 $27.35 $27.35 1,274
2022-07-05 $26.72 $27.33 $26.72 $27.05 $27.05 5,002
2022-07-01 $27.02 $27.02 $27.01 $27.01 $27.01 891
2022-06-30 $27.07 $27.07 $27.07 $27.07 $27.07 788
2022-06-29 $27.08 $28.06 $27.08 $28.06 $28.06 607
2022-06-28 $27.71 $27.71 $27.42 $27.63 $27.63 1,071
2022-06-27 $27.87 $27.95 $27.87 $27.95 $27.95 611
2022-06-24 $27.58 $27.58 $27.58 $27.58 $27.58 315
2022-06-23 $27.58 $27.58 $27.58 $27.58 $27.58 464
2022-06-22 $27.61 $28.17 $27.61 $28.17 $28.17 1,317
2022-06-21 $27.61 $27.94 $27.45 $27.94 $27.94 4,126
2022-06-17 $26.94 $27.67 $26.94 $27.19 $27.19 946
2022-06-16 $27.37 $27.54 $27.33 $27.33 $27.33 1,058
2022-06-15 $27.69 $28.10 $27.54 $28.10 $28.10 746
2022-06-14 $27.75 $27.79 $27.36 $27.36 $27.36 1,334
2022-06-13 $27.53 $27.83 $27.53 $27.83 $27.83 2,199
2022-06-10 $28.52 $28.97 $28.52 $28.97 $28.97 2,080
2022-06-09 $28.41 $28.41 $28.41 $28.41 $28.41 632
2022-06-08 $28.95 $28.95 $28.95 $28.95 $28.95 2,004
2022-06-07 $28.80 $28.96 $28.76 $28.76 $28.76 704
2022-06-06 $29.29 $29.29 $28.82 $28.82 $28.82 943
2022-06-03 $29.01 $29.27 $29.01 $29.14 $29.14 2,002
2022-06-02 $29.06 $29.16 $29.06 $29.16 $29.16 1,806
2022-06-01 $28.15 $28.59 $28.15 $28.59 $28.59 4,745
2022-05-31 $28.64 $28.98 $28.64 $28.65 $28.65 2,022
2022-05-27 $29.78 $29.78 $29.09 $29.50 $29.50 9,581
2022-05-26 $29.12 $29.25 $28.58 $29.25 $29.25 12,088
2022-05-25 $30.16 $30.16 $30.07 $30.07 $28.95 1,332
2022-05-24 $30.22 $30.23 $30.10 $30.23 $29.10 1,415
2022-05-23 $30.10 $30.14 $29.96 $30.06 $28.93 1,754
2022-05-20 $29.37 $29.67 $29.37 $29.67 $28.56 987
2022-05-19 $29.42 $29.42 $29.42 $29.42 $28.32 718
2022-05-18 $30.00 $30.89 $30.00 $30.89 $29.74 4,788
2022-05-17 $30.37 $30.37 $30.37 $30.37 $29.24 354
2022-05-16 $29.87 $29.87 $29.87 $29.87 $28.75 261
2022-05-13 $29.87 $29.87 $29.87 $29.87 $28.75 532
2022-05-12 $29.27 $29.27 $29.06 $29.06 $27.98 633
2022-05-11 $29.85 $29.85 $29.85 $29.85 $28.74 2,345
2022-05-10 $29.77 $29.83 $29.51 $29.79 $28.68 2,601
2022-05-09 $30.02 $30.90 $29.59 $30.90 $29.75 833
2022-05-06 $30.60 $30.60 $30.60 $30.60 $29.46 884
2022-05-05 $30.01 $30.01 $29.44 $29.90 $28.78 6,641
2022-05-04 $29.77 $30.20 $29.60 $30.20 $29.07 3,786
2022-05-03 $30.22 $30.22 $30.22 $30.22 $29.09 585
2022-05-02 $29.75 $30.43 $29.29 $29.61 $28.50 12,666
2022-04-29 $29.95 $29.95 $29.87 $29.87 $28.76 1,315
2022-04-28 $28.98 $28.99 $28.84 $28.85 $27.77 2,262
2022-04-27 $28.46 $28.74 $28.24 $28.41 $27.35 9,448
2022-04-26 $26.89 $26.90 $26.56 $26.80 $25.80 6,235
2022-04-25 $26.07 $26.57 $26.07 $26.34 $25.36 2,742
2022-04-22 $26.09 $26.14 $25.92 $25.92 $24.95 1,229
2022-04-21 $26.81 $26.81 $26.21 $26.21 $25.23 2,201
2022-04-20 $26.25 $26.25 $26.11 $26.18 $25.20 1,128
2022-04-19 $25.82 $26.19 $25.82 $26.19 $25.21 4,243
2022-04-18 $26.45 $26.45 $25.67 $25.67 $24.71 1,944
2022-04-14 $25.97 $25.97 $25.74 $25.74 $24.78 3,290
2022-04-13 $25.64 $26.31 $25.64 $25.92 $24.95 3,851
2022-04-12 $25.60 $25.60 $25.23 $25.23 $24.29 2,112
2022-04-11 $25.35 $25.67 $25.35 $25.67 $24.71 392
2022-04-08 $25.08 $25.58 $25.08 $25.32 $24.37 2,091
2022-04-07 $24.93 $25.44 $24.85 $24.85 $23.92 2,973
2022-04-06 $25.15 $25.15 $24.94 $24.94 $24.00 1,157
2022-04-05 $25.06 $25.06 $24.80 $24.80 $23.87 3,931
2022-04-04 $25.09 $25.73 $25.09 $25.37 $24.42 5,278
2022-04-01 $25.36 $25.77 $24.95 $24.95 $24.02 1,596
2022-03-31 $25.61 $26.03 $25.18 $25.99 $25.02 3,409
2022-03-30 $26.34 $26.57 $26.16 $26.16 $25.18 2,517
2022-03-29 $26.50 $26.50 $26.23 $26.23 $25.25 3,088
2022-03-28 $26.90 $26.90 $26.90 $26.90 $25.90 602
2022-03-25 $26.07 $26.42 $26.01 $26.42 $25.43 1,393
2022-03-24 $26.04 $26.16 $25.78 $25.79 $24.83 3,074
2022-03-23 $26.00 $26.00 $26.00 $26.00 $25.03 479
2022-03-22 $26.18 $26.24 $26.18 $26.24 $25.26 1,171
2022-03-21 $26.18 $26.18 $25.99 $25.99 $25.02 999
2022-03-18 $25.84 $25.84 $25.84 $25.84 $24.87 470
2022-03-17 $26.33 $26.33 $26.33 $26.33 $25.35 665
2022-03-16 $25.88 $25.98 $25.88 $25.98 $25.01 1,233
2022-03-15 $25.08 $25.08 $24.93 $25.07 $24.13 4,318
2022-03-14 $25.11 $25.29 $25.11 $25.29 $24.35 21,213
2022-03-11 $24.76 $25.09 $24.76 $24.77 $23.85 7,316
2022-03-10 $25.00 $25.00 $24.79 $24.84 $23.91 1,403
2022-03-09 $25.00 $25.19 $25.00 $25.15 $24.21 20,244
2022-03-08 $25.39 $25.49 $24.30 $25.00 $24.07 9,614
2022-03-07 $25.00 $25.00 $24.53 $24.80 $23.87 3,781
2022-03-04 $24.67 $25.06 $24.47 $25.06 $24.12 3,519
2022-03-03 $25.74 $26.40 $25.15 $26.40 $25.42 2,284
2022-03-02 $25.55 $25.78 $25.50 $25.59 $24.64 1,457
2022-03-01 $26.09 $26.48 $25.95 $25.96 $24.99 1,769
2022-02-28 $26.38 $26.98 $26.15 $26.98 $25.97 1,704
2022-02-25 $26.45 $26.79 $26.35 $26.79 $25.79 1,083
2022-02-24 $26.04 $26.53 $26.04 $26.39 $25.41 7,541
2022-02-23 $26.55 $26.55 $26.55 $26.55 $25.55 362
2022-02-22 $26.55 $26.55 $26.55 $26.55 $25.55 480
2022-02-18 $26.99 $26.99 $26.99 $26.99 $25.98 643
2022-02-17 $26.99 $26.99 $26.99 $26.99 $25.98 545
2022-02-16 $26.27 $27.08 $26.26 $27.08 $26.07 2,549
2022-02-15 $27.05 $27.36 $27.05 $27.36 $26.33 1,052
2022-02-14 $27.44 $27.44 $27.44 $27.44 $26.42 823
2022-02-11 $28.85 $28.85 $28.85 $28.85 $27.77 323
2022-02-10 $28.90 $28.90 $28.06 $28.85 $27.77 7,948
2022-02-09 $28.22 $28.88 $28.22 $28.88 $27.80 655
2022-02-08 $28.58 $28.58 $27.81 $27.84 $26.80 1,191
2022-02-07 $28.25 $28.25 $28.20 $28.20 $27.15 899
2022-02-04 $27.95 $28.41 $27.80 $28.41 $27.35 1,713
2022-02-03 $28.84 $28.84 $28.84 $28.84 $27.76 619
2022-02-02 $28.94 $28.94 $28.94 $28.94 $27.86 489
2022-02-01 $28.11 $28.77 $27.74 $28.28 $27.22 4,842
2022-01-31 $28.90 $28.90 $28.55 $28.62 $27.55 3,894
2022-01-28 $28.55 $28.77 $28.32 $28.32 $27.26 7,693
2022-01-27 $28.35 $28.37 $27.98 $28.15 $27.10 7,869
2022-01-26 $27.90 $28.75 $27.90 $28.75 $27.68 1,062
2022-01-25 $28.81 $28.81 $28.25 $28.25 $27.19 1,409
2022-01-24 $28.72 $28.90 $28.36 $28.90 $27.82 6,208
2022-01-21 $28.00 $28.00 $27.88 $27.88 $26.84 6,915
2022-01-20 $28.29 $28.66 $28.16 $28.16 $27.11 1,212
2022-01-19 $28.69 $28.69 $28.60 $28.60 $27.53 847
2022-01-18 $28.62 $28.78 $28.54 $28.54 $27.47 14,264
2022-01-14 $27.72 $27.72 $27.47 $27.48 $26.45 5,881
2022-01-13 $27.55 $27.55 $27.55 $27.55 $26.52 317
2022-01-12 $27.72 $27.72 $27.57 $27.57 $26.54 541
2022-01-11 $27.06 $27.06 $27.06 $27.06 $26.05 593
2022-01-10 $27.51 $27.63 $26.81 $27.32 $26.30 2,302
2022-01-07 $27.15 $27.66 $27.15 $27.66 $26.63 1,599
2022-01-06 $27.31 $27.38 $27.16 $27.38 $26.36 1,178
2022-01-05 $27.43 $27.43 $27.43 $27.43 $26.40 771
2022-01-04 $27.09 $27.09 $27.09 $27.09 $26.08 860
2022-01-03 $27.51 $27.70 $27.27 $27.70 $26.67 2,361
2021-12-31 $26.15 $27.36 $26.15 $27.36 $26.34 3,074
2021-12-30 $26.97 $27.45 $26.63 $27.14 $26.13 3,005
2021-12-29 $26.71 $26.71 $26.68 $26.68 $25.68 675
2021-12-28 $26.20 $26.71 $26.20 $26.71 $25.71 1,735
2021-12-27 $25.87 $26.98 $25.87 $26.65 $25.66 10,453
2021-12-23 $26.29 $26.79 $26.29 $26.79 $25.79 1,436
2021-12-22 $26.85 $27.01 $26.29 $26.29 $25.31 6,068
2021-12-21 $26.40 $26.79 $26.38 $26.43 $25.44 2,010
2021-12-20 $27.08 $27.08 $26.17 $26.54 $25.55 1,754
2021-12-17 $26.49 $26.72 $26.49 $26.72 $25.72 4,468
2021-12-16 $27.07 $27.44 $26.57 $26.57 $25.58 4,356
2021-12-15 $26.49 $26.77 $26.19 $26.31 $25.33 6,899
2021-12-14 $26.64 $26.87 $26.47 $26.47 $25.48 2,749
2021-12-13 $26.71 $26.98 $26.11 $26.11 $25.14 2,837
2021-12-10 $26.63 $26.66 $26.32 $26.50 $25.51 4,441
2021-12-09 $26.80 $26.91 $26.18 $26.55 $25.56 1,866
2021-12-08 $26.65 $26.65 $26.65 $26.65 $25.66 395
2021-12-07 $26.81 $26.88 $26.65 $26.80 $25.80 22,104
2021-12-06 $26.99 $26.99 $26.29 $26.48 $25.49 31,376
2021-12-03 $26.03 $26.03 $25.69 $25.94 $24.97 1,839
2021-12-02 $25.52 $25.84 $25.52 $25.77 $24.81 1,453
2021-12-01 $25.98 $26.05 $25.58 $25.58 $24.63 112,521
2021-11-30 $26.06 $26.06 $25.42 $25.48 $24.53 32,992
2021-11-29 $25.36 $26.53 $25.36 $26.06 $25.08 42,233
2021-11-26 $25.51 $25.77 $25.40 $25.40 $24.45 7,675
2021-11-24 $26.10 $26.12 $25.56 $25.86 $24.89 8,189
2021-11-23 $26.71 $26.75 $26.10 $26.10 $25.13 2,718
2021-11-22 $27.21 $27.21 $26.70 $26.95 $25.94 1,374
2021-11-19 $27.47 $27.47 $26.83 $26.96 $25.95 2,093
2021-11-18 $27.73 $27.73 $27.50 $27.66 $26.63 4,042
2021-11-17 $27.80 $27.80 $27.50 $27.59 $26.56 4,204
2021-11-16 $27.86 $28.15 $27.86 $27.91 $26.87 2,877
2021-11-15 $28.99 $28.99 $28.79 $28.79 $27.72 816
2021-11-12 $28.34 $28.34 $28.10 $28.30 $27.24 645
2021-11-11 $28.55 $28.55 $28.34 $28.34 $27.28 981
2021-11-10 $29.19 $29.19 $29.11 $29.11 $28.02 1,208
2021-11-09 $28.92 $29.24 $28.92 $29.14 $28.05 1,068
2021-11-08 $28.95 $29.30 $28.95 $29.30 $28.21 1,297
2021-11-05 $29.00 $29.00 $28.56 $28.56 $27.49 2,050
2021-11-04 $29.00 $29.23 $28.53 $29.23 $28.14 3,253
2021-11-03 $28.41 $28.41 $28.41 $28.41 $27.35 312
2021-11-02 $28.57 $28.57 $28.57 $28.57 $27.51 897
2021-11-01 $28.55 $28.73 $28.55 $28.57 $27.51 897
2021-10-29 $28.98 $29.59 $28.92 $28.92 $27.84 1,436
2021-10-28 $29.38 $29.38 $29.38 $29.38 $28.28 668
2021-10-27 $29.71 $29.82 $28.90 $29.14 $28.05 2,485
2021-10-26 $28.85 $29.29 $28.85 $29.17 $28.08 1,825
2021-10-25 $29.19 $29.52 $28.88 $29.52 $28.42 1,217
2021-10-22 $29.07 $29.62 $28.71 $29.62 $28.51 1,280
2021-10-21 $28.84 $28.84 $28.30 $28.41 $27.35 2,546
2021-10-20 $28.50 $28.50 $28.28 $28.28 $27.22 2,180
2021-10-19 $28.50 $28.50 $28.44 $28.44 $27.38 1,589
2021-10-18 $28.21 $28.50 $28.21 $28.50 $27.43 2,017
2021-10-15 $28.29 $28.66 $28.29 $28.66 $27.59 1,072
2021-10-14 $28.36 $28.36 $28.36 $28.36 $27.30 2,241
2021-10-13 $28.00 $28.10 $27.97 $27.97 $26.92 701
2021-10-12 $28.10 $28.10 $28.10 $28.10 $27.05 198
2021-10-11 $28.10 $28.10 $28.10 $28.10 $27.05 439
2021-10-08 $27.79 $28.21 $27.62 $28.21 $27.15 45,108
2021-10-07 $27.74 $28.01 $27.38 $27.88 $26.84 1,447
2021-10-06 $27.21 $27.69 $27.09 $27.69 $26.65 2,298
2021-10-05 $27.71 $28.90 $27.71 $28.66 $27.59 2,014
2021-10-04 $30.00 $30.00 $30.00 $30.00 $28.88 539
2021-10-01 $30.09 $30.09 $30.09 $30.09 $28.97 494
2021-09-30 $29.79 $29.79 $29.01 $29.01 $27.93 4,069
2021-09-29 $29.90 $29.90 $29.42 $29.65 $28.54 773
2021-09-28 $30.00 $30.01 $30.00 $30.01 $28.89 1,042
2021-09-27 $30.97 $30.97 $30.97 $30.97 $29.81 827
2021-09-24 $31.94 $31.94 $31.36 $31.36 $30.19 2,621
2021-09-23 $30.74 $31.65 $30.74 $31.24 $30.07 2,200
2021-09-22 $30.59 $30.59 $30.59 $30.59 $29.45 524
2021-09-21 $30.97 $30.97 $30.97 $30.97 $29.81 315
2021-09-20 $30.58 $30.97 $30.18 $30.97 $29.81 1,380
2021-09-17 $31.33 $31.66 $31.33 $31.66 $30.48 762
2021-09-16 $32.14 $32.14 $32.14 $32.14 $30.94 407
2021-09-15 $31.91 $32.38 $31.91 $32.36 $31.15 2,833
2021-09-14 $32.84 $32.84 $32.50 $32.50 $31.28 734
2021-09-13 $32.79 $33.19 $32.53 $33.19 $31.95 2,565
2021-09-10 $32.32 $32.32 $32.32 $32.32 $31.11 287
2021-09-09 $33.52 $33.83 $32.32 $32.32 $31.11 1,143
2021-09-08 $33.00 $33.00 $33.00 $33.00 $31.77 642
2021-09-07 $34.28 $34.28 $34.28 $34.28 $33.00 782
2021-09-03 $33.56 $33.56 $33.38 $33.38 $32.13 1,069
2021-09-02 $33.34 $34.10 $33.16 $33.60 $32.35 4,684
2021-09-01 $33.45 $33.45 $33.45 $33.45 $32.20 292
2021-08-31 $33.45 $33.45 $33.45 $33.45 $32.20 501
2021-08-30 $33.94 $33.94 $33.94 $33.94 $32.67 272
2021-08-27 $33.45 $33.45 $33.00 $33.00 $31.77 483
2021-08-26 $33.87 $33.87 $33.87 $33.87 $32.61 324
2021-08-25 $33.87 $33.87 $33.87 $33.87 $32.61 286
2021-08-24 $33.44 $33.87 $33.00 $33.87 $32.61 1,330
2021-08-23 $33.40 $34.30 $33.40 $33.64 $32.39 3,585
2021-08-20 $32.92 $32.92 $32.63 $32.63 $31.41 1,168
2021-08-19 $32.89 $33.23 $32.89 $32.96 $31.73 2,501
2021-08-18 $33.20 $33.20 $33.20 $33.20 $31.96 648
2021-08-17 $33.70 $33.70 $33.70 $33.70 $32.44 332
2021-08-16 $33.70 $33.70 $33.70 $33.70 $32.44 928
2021-08-13 $34.04 $34.23 $33.83 $34.23 $32.95 2,356
2021-08-12 $33.45 $33.45 $33.45 $33.45 $32.20 113
2021-08-11 $33.45 $33.45 $33.45 $33.45 $32.20 338
2021-08-10 $33.43 $34.16 $33.43 $33.45 $32.20 5,700
2021-08-09 $33.63 $33.63 $33.63 $33.63 $32.38 290
2021-08-06 $35.34 $35.34 $33.63 $33.63 $32.38 2,434
2021-08-05 $34.82 $35.64 $34.82 $35.64 $34.31 1,255
2021-08-04 $36.19 $36.19 $35.65 $35.65 $34.32 575
2021-08-03 $34.33 $34.33 $34.33 $34.33 $33.05 268
2021-08-02 $34.33 $34.33 $34.33 $34.33 $33.05 465
2021-07-30 $34.70 $34.70 $33.51 $33.51 $32.26 2,583
2021-07-29 $34.30 $35.65 $34.30 $35.65 $34.32 1,685
2021-07-28 $33.75 $33.76 $33.01 $33.75 $32.49 1,788
2021-07-27 $32.75 $33.45 $32.75 $33.25 $32.01 915
2021-07-26 $32.45 $32.45 $32.45 $32.45 $31.23 363
2021-07-23 $32.41 $33.05 $32.17 $33.05 $31.81 3,934
2021-07-22 $32.17 $32.19 $32.05 $32.05 $30.85 1,174
2021-07-21 $32.17 $32.17 $32.17 $32.17 $30.97 5,447
2021-07-20 $33.16 $33.16 $33.16 $33.16 $31.92 676
2021-07-19 $32.07 $32.47 $32.07 $32.47 $31.25 465
2021-07-16 $33.18 $33.38 $32.72 $33.03 $31.79 1,300
2021-07-15 $32.80 $33.29 $32.75 $32.75 $31.53 914
2021-07-14 $33.45 $33.45 $33.45 $33.45 $32.20 509
2021-07-13 $33.77 $33.77 $33.77 $33.77 $32.51 652
2021-07-12 $34.87 $34.87 $34.87 $34.87 $33.57 366
2021-07-09 $33.59 $34.18 $33.59 $34.18 $32.90 636
2021-07-08 $34.33 $34.33 $34.33 $34.33 $33.05 303
2021-07-07 $34.62 $34.72 $34.62 $34.72 $33.42 827
2021-07-06 $35.20 $35.21 $34.31 $35.21 $33.90 1,283
2021-07-02 $35.46 $35.46 $35.46 $35.46 $34.14 5,280
2021-07-01 $35.55 $35.55 $35.55 $35.55 $34.22 1,199
2021-06-30 $36.05 $36.05 $36.05 $36.05 $34.71 245
2021-06-29 $36.16 $36.16 $36.16 $36.16 $34.81 426
2021-06-28 $35.57 $35.57 $35.57 $35.57 $34.24 84
2021-06-25 $36.29 $36.29 $35.57 $35.57 $34.24 1,120
2021-06-24 $35.84 $36.46 $35.32 $35.60 $34.27 13,569
2021-06-23 $35.52 $35.62 $35.09 $35.09 $33.78 1,561
2021-06-22 $35.25 $35.50 $35.25 $35.50 $34.18 2,233
2021-06-21 $36.29 $36.29 $35.14 $35.58 $34.25 2,767
2021-06-18 $35.00 $35.00 $34.96 $34.96 $33.66 375
2021-06-17 $35.13 $35.27 $35.13 $35.27 $33.95 371
2021-06-16 $35.63 $35.86 $35.27 $35.27 $33.95 2,223
2021-06-15 $36.14 $36.14 $35.50 $36.12 $34.77 2,196
2021-06-14 $36.35 $36.35 $36.35 $36.35 $34.99 299
2021-06-11 $35.75 $35.75 $35.75 $35.75 $34.42 573
2021-06-10 $36.15 $36.47 $36.08 $36.22 $34.86 1,254
2021-06-09 $36.48 $36.48 $36.20 $36.20 $34.84 1,568
2021-06-08 $35.88 $37.45 $35.88 $37.45 $36.05 576
2021-06-07 $36.66 $37.56 $36.66 $37.56 $36.16 718
2021-06-04 $36.22 $36.22 $36.22 $36.22 $34.87 473
2021-06-03 $36.04 $36.68 $36.04 $36.22 $34.87 29,968
2021-06-02 $36.75 $37.39 $36.75 $37.39 $36.00 13,871
2021-06-01 $36.83 $37.20 $36.45 $36.83 $35.45 43,081
2021-05-28 $39.20 $39.20 $39.20 $39.20 $37.74 255
2021-05-27 $38.38 $39.20 $38.38 $39.20 $36.71 2,400
2021-05-26 $37.86 $39.05 $36.60 $37.50 $35.12 2,061
2021-05-25 $39.35 $39.89 $39.35 $39.88 $37.34 1,315
2021-05-24 $39.89 $39.89 $39.89 $39.89 $37.35 558
2021-05-21 $38.44 $38.44 $38.44 $38.44 $36.00 58
2021-05-20 $39.40 $39.40 $38.39 $38.44 $36.00 659
2021-05-19 $40.41 $40.41 $40.23 $40.23 $37.67 472
2021-05-18 $39.98 $39.98 $39.98 $39.98 $37.44 904
2021-05-17 $39.04 $39.04 $39.04 $39.04 $36.55 473
2021-05-14 $39.45 $39.46 $38.75 $38.80 $36.33 2,641
2021-05-13 $38.31 $38.31 $38.31 $38.31 $35.87 415
2021-05-12 $38.55 $39.27 $38.55 $38.57 $36.12 1,994
2021-05-11 $38.76 $39.61 $38.76 $39.04 $36.55 485
2021-05-10 $38.74 $39.47 $38.74 $39.35 $36.84 6,977
2021-05-07 $37.47 $37.70 $37.47 $37.54 $35.15 699
2021-05-06 $37.72 $37.72 $37.72 $37.72 $35.32 335
2021-05-05 $36.95 $38.40 $36.67 $38.40 $35.96 14,672
2021-05-04 $36.50 $38.35 $36.50 $38.35 $35.91 744
2021-05-03 $36.23 $37.65 $36.23 $37.65 $35.26 725
2021-04-30 $35.65 $36.75 $34.98 $36.75 $34.41 1,837
2021-04-29 $36.39 $36.39 $36.24 $36.24 $33.94 874
2021-04-28 $36.23 $36.35 $35.79 $35.79 $33.51 1,469
2021-04-27 $32.85 $33.80 $32.85 $33.80 $31.65 720
2021-04-26 $32.49 $33.95 $32.33 $33.95 $31.79 21,263
2021-04-23 $32.43 $32.60 $32.21 $32.60 $30.53 3,289
2021-04-22 $32.09 $32.33 $31.90 $32.33 $30.27 4,647
2021-04-21 $31.20 $31.58 $31.20 $31.58 $29.57 3,764
2021-04-20 $31.29 $31.31 $31.29 $31.31 $29.32 725
2021-04-19 $31.89 $31.89 $31.54 $31.54 $29.53 1,018
2021-04-16 $31.55 $31.55 $31.48 $31.48 $29.47 4,902
2021-04-15 $31.02 $31.53 $30.82 $30.82 $28.86 1,600
2021-04-14 $30.86 $31.74 $30.86 $31.74 $29.72 1,021
2021-04-13 $30.95 $31.70 $30.95 $31.46 $29.46 3,630
2021-04-12 $31.28 $31.47 $31.28 $31.47 $29.47 576
2021-04-09 $31.49 $31.79 $31.49 $31.79 $29.77 779
2021-04-08 $31.66 $31.89 $31.66 $31.89 $29.86 2,325
2021-04-07 $30.52 $30.52 $29.89 $30.19 $28.27 1,841
2021-04-06 $29.75 $29.75 $29.75 $29.75 $27.86 345
2021-04-05 $29.06 $29.88 $29.06 $29.75 $27.86 909
2021-04-01 $29.25 $30.02 $29.12 $29.12 $27.27 1,223
2021-03-31 $29.77 $29.77 $29.67 $29.67 $27.78 342
2021-03-30 $29.41 $29.41 $29.41 $29.41 $27.54 395
2021-03-29 $29.77 $29.77 $29.77 $29.77 $27.88 512
2021-03-26 $29.75 $29.75 $29.75 $29.75 $27.86 313
2021-03-25 $29.64 $29.86 $29.42 $29.86 $27.96 2,285
2021-03-24 $29.69 $29.69 $29.69 $29.69 $27.80 583
2021-03-23 $30.39 $30.39 $30.15 $30.18 $28.26 669
2021-03-22 $31.38 $31.39 $31.38 $31.39 $29.39 437
2021-03-19 $30.69 $30.69 $30.69 $30.69 $28.74 744
2021-03-18 $30.50 $30.77 $30.50 $30.50 $28.56 621
2021-03-17 $30.02 $30.06 $30.02 $30.02 $28.11 957
2021-03-16 $29.54 $29.59 $29.15 $29.59 $27.70 5,855
2021-03-15 $29.64 $30.49 $29.44 $30.49 $28.55 2,017
2021-03-12 $29.24 $29.68 $29.24 $29.68 $27.79 4,176
2021-03-11 $29.92 $29.92 $29.60 $29.60 $27.72 6,219
2021-03-10 $29.13 $29.13 $29.13 $29.13 $27.28 259
2021-03-09 $29.54 $29.54 $29.54 $29.54 $27.66 532
2021-03-08 $29.59 $29.59 $29.15 $29.15 $27.30 1,329
2021-03-05 $29.11 $29.11 $28.80 $28.80 $26.97 891
2021-03-04 $29.19 $29.19 $28.62 $28.62 $26.80 993
2021-03-03 $29.05 $29.19 $28.91 $28.91 $27.07 1,166
2021-03-02 $29.19 $29.19 $29.19 $29.19 $27.33 245
2021-03-01 $29.14 $29.14 $29.13 $29.13 $27.28 528
2021-02-26 $27.92 $28.31 $27.85 $28.10 $26.31 1,382
2021-02-25 $28.78 $29.26 $28.60 $28.62 $26.80 1,087
2021-02-24 $28.85 $28.90 $28.57 $28.62 $26.80 1,087
2021-02-23 $29.94 $29.94 $28.53 $29.05 $27.20 955
2021-02-22 $28.64 $28.76 $28.23 $28.27 $26.47 1,667
2021-02-19 $28.15 $28.50 $28.13 $28.13 $26.34 1,421
2021-02-18 $28.74 $28.74 $27.37 $27.65 $25.89 7,420
2021-02-17 $27.24 $27.65 $27.06 $27.65 $25.89 7,420
2021-02-16 $29.45 $29.45 $29.45 $29.45 $27.58 509
2021-02-12 $28.80 $29.15 $28.80 $29.15 $27.30 6,073
2021-02-11 $28.79 $29.09 $28.61 $29.09 $27.24 1,905
2021-02-10 $29.44 $29.44 $28.98 $29.12 $27.26 1,033
2021-02-09 $28.71 $29.42 $28.71 $29.12 $27.26 1,033
2021-02-08 $29.86 $29.86 $29.16 $29.16 $27.30 803
2021-02-05 $28.58 $28.78 $28.55 $28.65 $26.83 3,360
2021-02-04 $28.39 $29.06 $28.39 $29.06 $27.21 18,220
2021-02-03 $28.38 $28.38 $28.38 $28.38 $26.58 348
2021-02-02 $27.51 $28.50 $27.51 $27.63 $25.87 1,499
2021-02-01 $28.95 $28.95 $28.95 $28.95 $27.11 548
2021-01-29 $28.40 $28.92 $28.40 $28.68 $26.86 8,602
2021-01-28 $28.12 $28.83 $28.12 $28.19 $26.40 4,748
2021-01-27 $28.55 $30.30 $28.32 $30.30 $28.37 9,174
2021-01-26 $28.33 $28.90 $28.33 $28.90 $27.06 2,739
2021-01-25 $28.02 $28.71 $28.02 $28.71 $26.88 1,371
2021-01-22 $28.62 $28.89 $28.48 $28.87 $27.03 7,442
2021-01-21 $29.49 $29.49 $28.76 $29.39 $27.52 2,108
2021-01-20 $28.70 $28.99 $28.70 $28.99 $27.14 587
2021-01-19 $28.96 $29.01 $28.96 $29.01 $27.17 6,809
2021-01-15 $28.94 $29.61 $28.94 $29.61 $27.73 2,130
2021-01-14 $29.35 $29.72 $29.35 $29.40 $27.53 2,879
2021-01-13 $29.50 $29.58 $29.45 $29.58 $27.70 1,378
2021-01-12 $28.64 $28.95 $28.64 $28.95 $27.11 1,083
2021-01-11 $28.95 $29.15 $28.65 $28.99 $27.15 9,467
2021-01-08 $29.00 $29.00 $28.81 $28.98 $27.14 1,317
2021-01-07 $29.09 $29.12 $28.74 $29.00 $27.16 2,070
2021-01-06 $29.45 $29.45 $29.44 $29.44 $27.57 494
2021-01-05 $29.30 $29.30 $28.42 $28.47 $26.66 10,587
2021-01-04 $29.60 $29.60 $29.10 $29.10 $27.25 3,028
2020-12-31 $27.49 $27.49 $27.49 $27.49 $25.74 624
2020-12-30 $28.76 $29.12 $28.71 $29.12 $27.26 972
2020-12-29 $28.92 $29.20 $28.62 $29.20 $27.35 1,257
2020-12-28 $28.20 $29.50 $28.20 $29.50 $27.62 1,064
2020-12-24 $28.58 $30.20 $28.16 $30.20 $28.28 1,139
2020-12-23 $28.75 $28.88 $28.60 $28.60 $26.78 2,083
2020-12-22 $28.44 $29.08 $28.29 $28.29 $26.49 4,968
2020-12-21 $29.24 $29.24 $28.49 $28.75 $26.92 39,317
2020-12-18 $29.16 $29.16 $28.96 $28.96 $27.12 944
2020-12-17 $29.01 $29.30 $28.84 $29.30 $27.44 5,955
2020-12-16 $29.01 $29.45 $28.69 $28.69 $26.87 4,362
2020-12-15 $29.78 $30.14 $29.46 $29.46 $27.59 5,252
2020-12-14 $29.89 $30.29 $29.47 $29.88 $27.98 2,177
2020-12-11 $29.13 $29.42 $29.13 $29.42 $27.55 10,811
2020-12-10 $29.33 $30.36 $29.33 $30.33 $28.40 6,727
2020-12-09 $30.40 $30.63 $30.10 $30.10 $28.19 1,686
2020-12-08 $30.72 $31.03 $30.27 $31.03 $29.06 2,752
2020-12-07 $30.89 $31.22 $30.30 $31.22 $29.24 2,012
2020-12-04 $30.60 $31.25 $30.60 $31.25 $29.26 2,456
2020-12-03 $29.82 $30.42 $29.82 $30.15 $28.23 3,982
2020-12-02 $29.89 $30.04 $29.69 $29.72 $27.83 2,768
2020-12-01 $30.28 $30.97 $30.28 $30.97 $29.00 4,615
2020-11-30 $29.86 $30.29 $29.40 $29.40 $27.53 2,410
2020-11-27 $30.34 $30.47 $30.00 $30.00 $28.09 2,167
2020-11-25 $29.78 $29.90 $29.63 $29.63 $27.75 2,725
2020-11-24 $29.02 $29.77 $29.02 $29.40 $27.53 7,062
2020-11-23 $29.28 $29.28 $28.64 $28.75 $26.92 3,169
2020-11-20 $29.12 $29.12 $28.85 $28.85 $27.02 1,302
2020-11-19 $29.31 $29.31 $29.28 $29.28 $27.42 941
2020-11-18 $30.03 $30.74 $29.75 $29.76 $27.87 3,476
2020-11-17 $29.90 $29.92 $29.90 $29.92 $28.02 611
2020-11-16 $30.08 $30.60 $29.67 $30.60 $28.65 2,818
2020-11-13 $29.28 $29.99 $29.28 $29.99 $28.08 1,384
2020-11-12 $29.13 $29.54 $29.00 $29.19 $27.33 11,031
2020-11-11 $28.91 $28.91 $28.49 $28.49 $26.68 1,277
2020-11-10 $28.31 $28.31 $28.03 $28.03 $26.25 2,101
2020-11-09 $26.39 $26.39 $25.96 $25.96 $24.31 715
2020-11-06 $25.10 $25.72 $25.01 $25.72 $24.08 3,062
2020-11-05 $25.03 $25.54 $24.78 $25.09 $23.49 2,642
2020-11-04 $24.49 $24.49 $24.39 $24.39 $22.84 899
2020-11-03 $25.16 $26.16 $25.16 $26.16 $24.50 2,695
2020-11-02 $24.01 $24.01 $24.01 $24.01 $22.48 957
2020-10-30 $23.48 $24.34 $23.48 $23.59 $22.09 2,067
2020-10-29 $23.85 $23.85 $23.85 $23.85 $22.33 899
2020-10-28 $22.82 $23.36 $22.82 $23.00 $21.54 14,829
2020-10-27 $23.47 $23.80 $23.44 $23.63 $22.13 1,562
2020-10-26 $24.17 $24.21 $24.11 $24.17 $22.63 1,671
2020-10-23 $24.92 $24.92 $24.64 $24.80 $23.22 923
2020-10-22 $24.52 $24.52 $24.27 $24.30 $22.76 2,060
2020-10-21 $24.78 $24.80 $24.52 $24.52 $22.96 14,277
2020-10-20 $25.11 $25.11 $25.11 $25.11 $23.51 489
2020-10-19 $24.78 $25.04 $24.78 $24.99 $23.40 862
2020-10-16 $25.58 $25.58 $24.87 $24.87 $23.29 2,254
2020-10-15 $25.17 $25.45 $25.17 $25.45 $23.83 667
2020-10-14 $25.30 $25.30 $25.30 $25.30 $23.69 462
2020-10-13 $24.86 $25.60 $24.83 $25.50 $23.88 2,539
2020-10-12 $25.18 $25.85 $25.04 $25.85 $24.21 6,719
2020-10-09 $25.12 $25.12 $24.99 $24.99 $23.40 1,025
2020-10-08 $24.75 $25.50 $24.75 $25.14 $23.54 1,854
2020-10-07 $24.85 $25.20 $24.85 $25.20 $23.60 1,319
2020-10-06 $24.67 $25.00 $24.54 $25.00 $23.41 2,711
2020-10-05 $25.01 $25.32 $24.58 $25.32 $23.71 1,252
2020-10-02 $25.81 $25.81 $25.81 $25.81 $24.17 405
2020-10-01 $25.70 $26.00 $25.68 $25.81 $24.17 1,446
2020-09-30 $25.92 $26.11 $25.85 $25.85 $24.21 1,678
2020-09-29 $26.14 $26.14 $25.82 $25.82 $24.18 2,376
2020-09-28 $25.57 $25.96 $25.57 $25.96 $24.31 583
2020-09-25 $25.18 $25.18 $25.18 $25.18 $23.58 782
2020-09-24 $25.61 $26.20 $25.48 $26.15 $24.49 2,410
2020-09-23 $26.32 $26.32 $25.80 $25.80 $24.16 5,376
2020-09-22 $26.77 $26.77 $26.70 $26.70 $25.00 5,232
2020-09-21 $26.80 $27.20 $26.78 $27.20 $25.47 1,355
2020-09-18 $27.27 $28.20 $27.27 $28.20 $26.41 14,603
2020-09-17 $28.04 $28.41 $28.04 $28.41 $26.60 812
2020-09-16 $28.64 $28.64 $28.28 $28.46 $26.65 17,837
2020-09-15 $28.33 $28.48 $28.18 $28.48 $26.67 12,802
2020-09-14 $28.49 $28.75 $28.06 $28.06 $26.28 5,787
2020-09-11 $27.91 $27.91 $27.82 $27.82 $26.05 2,369
2020-09-10 $27.60 $27.80 $27.37 $27.37 $25.63 4,843
2020-09-09 $27.63 $28.10 $27.63 $27.94 $26.16 5,838
2020-09-08 $27.05 $27.63 $27.05 $27.47 $25.72 9,608
2020-09-04 $27.71 $27.83 $27.46 $27.73 $25.97 4,612
2020-09-03 $28.20 $28.51 $28.05 $28.19 $26.40 3,690
2020-09-02 $28.09 $28.24 $28.09 $28.18 $26.39 5,147
2020-09-01 $28.63 $28.63 $28.05 $28.16 $26.37 2,546
2020-08-31 $29.18 $29.18 $29.09 $29.09 $27.24 1,256
2020-08-28 $29.58 $29.95 $29.27 $29.95 $28.05 2,418
2020-08-27 $29.19 $29.38 $29.18 $29.38 $27.51 1,656
2020-08-26 $29.16 $29.22 $29.09 $29.22 $27.36 819
2020-08-25 $28.87 $29.02 $28.63 $29.02 $27.17 1,316
2020-08-24 $28.84 $29.31 $28.78 $29.00 $27.16 2,871
2020-08-21 $28.85 $28.85 $28.75 $28.75 $26.92 1,325
2020-08-20 $28.79 $29.25 $28.79 $28.79 $26.96 885
2020-08-19 $29.08 $29.08 $29.08 $29.08 $27.23 620
2020-08-18 $28.97 $28.97 $28.97 $28.97 $27.13 694
2020-08-17 $29.62 $29.86 $29.37 $29.86 $27.96 2,424
2020-08-14 $29.34 $29.36 $29.16 $29.16 $27.31 2,376
2020-08-13 $29.85 $29.85 $29.85 $29.85 $27.95 606
2020-08-12 $29.43 $29.79 $29.43 $29.79 $27.90 754
2020-08-11 $29.68 $29.68 $29.33 $29.33 $27.47 1,028
2020-08-10 $29.58 $29.58 $29.30 $29.55 $27.67 5,587
2020-08-07 $29.23 $29.23 $28.63 $29.19 $27.33 796
2020-08-06 $29.26 $29.26 $29.25 $29.25 $27.39 1,353
2020-08-05 $30.09 $30.12 $29.72 $30.12 $28.20 898
2020-08-04 $30.24 $30.24 $30.24 $30.24 $28.31 747
2020-08-03 $29.88 $30.32 $29.73 $30.00 $28.09 3,062
2020-07-31 $29.79 $29.86 $29.35 $29.35 $27.48 6,862
2020-07-30 $30.62 $30.62 $30.14 $30.14 $28.22 3,542
2020-07-29 $30.52 $30.52 $29.98 $29.98 $28.07 896
2020-07-28 $28.41 $28.89 $28.41 $28.41 $26.60 1,101
2020-07-27 $28.39 $28.62 $28.39 $28.42 $26.61 7,774
2020-07-24 $28.77 $28.79 $28.12 $28.12 $26.33 1,193
2020-07-23 $28.17 $28.35 $27.87 $28.02 $26.24 772
2020-07-22 $28.50 $28.50 $27.88 $28.39 $26.59 13,712
2020-07-21 $28.39 $28.53 $28.39 $28.50 $26.69 5,340
2020-07-20 $28.07 $28.12 $28.00 $28.06 $26.28 38,755
2020-07-17 $28.02 $28.35 $27.99 $28.20 $26.41 10,676
2020-07-16 $27.83 $28.20 $27.83 $28.20 $26.41 3,463
2020-07-15 $27.16 $27.40 $27.16 $27.21 $25.48 4,478
2020-07-14 $25.48 $25.79 $25.41 $25.79 $24.15 1,713
2020-07-13 $25.46 $25.74 $25.35 $25.38 $23.77 3,138
2020-07-10 $25.24 $25.67 $25.21 $25.67 $24.04 1,366
2020-07-09 $25.33 $25.33 $24.72 $24.72 $23.15 6,334
2020-07-08 $24.76 $24.94 $24.76 $24.94 $23.35 1,417
2020-07-07 $24.76 $24.83 $24.57 $24.57 $23.01 4,870
2020-07-06 $25.23 $25.48 $25.03 $25.48 $23.86 1,698
2020-07-02 $24.70 $24.85 $24.70 $24.85 $23.27 1,481
2020-07-01 $25.29 $25.29 $24.58 $24.58 $23.02 1,615
2020-06-30 $25.11 $25.11 $25.11 $25.11 $23.51 478
2020-06-29 $25.28 $25.28 $25.11 $25.11 $23.51 933
2020-06-26 $24.84 $24.87 $24.26 $24.26 $22.72 12,584
2020-06-25 $25.05 $25.05 $24.17 $24.24 $22.70 1,318
2020-06-24 $24.00 $24.00 $24.00 $24.00 $22.47 861
2020-06-23 $25.05 $25.05 $24.90 $24.90 $23.32 499
2020-06-22 $24.84 $25.50 $24.61 $24.61 $23.05 1,061
2020-06-19 $25.22 $25.38 $24.80 $25.38 $23.77 4,065
2020-06-18 $25.35 $25.35 $25.01 $25.26 $23.65 2,560
2020-06-17 $25.12 $26.03 $24.76 $25.71 $24.08 5,697
2020-06-16 $26.05 $26.05 $26.05 $26.05 $24.39 622
2020-06-15 $24.87 $25.89 $24.87 $25.89 $24.24 4,261
2020-06-12 $25.84 $27.05 $25.05 $25.12 $23.52 4,274
2020-06-11 $26.71 $27.25 $25.55 $25.55 $23.93 3,703
2020-06-10 $27.15 $27.65 $26.66 $27.65 $25.89 2,616
2020-06-09 $26.22 $26.85 $26.20 $26.85 $25.14 1,973
2020-06-08 $27.54 $28.78 $27.00 $28.78 $26.95 7,813
2020-06-05 $26.50 $27.50 $26.50 $27.50 $25.75 2,631
2020-06-04 $25.82 $26.75 $25.82 $25.83 $24.19 2,829
2020-06-03 $26.40 $27.40 $26.40 $27.40 $24.39 6,259
2020-06-02 $26.50 $26.98 $26.25 $26.67 $23.74 2,328
2020-06-01 $26.10 $26.88 $25.19 $26.15 $23.27 3,371
2020-05-29 $26.57 $27.30 $26.30 $26.30 $23.41 9,249
2020-05-28 $26.16 $26.16 $26.16 $26.16 $23.28 4,808
2020-05-27 $25.63 $26.45 $25.63 $25.75 $22.92 1,522
2020-05-26 $25.05 $25.51 $24.95 $24.95 $22.21 622
2020-05-22 $24.70 $24.70 $24.34 $24.34 $21.66 2,745
2020-05-21 $24.00 $24.61 $24.00 $24.58 $21.88 2,168
2020-05-20 $24.05 $24.22 $23.88 $24.13 $21.48 3,541
2020-05-19 $23.82 $24.04 $23.61 $24.04 $21.39 3,970
2020-05-18 $24.63 $24.93 $24.48 $24.56 $21.86 15,585
2020-05-15 $24.03 $24.50 $23.60 $24.50 $21.81 2,558
2020-05-14 $23.32 $24.04 $23.20 $23.26 $20.70 2,272
2020-05-13 $24.36 $24.37 $23.55 $23.55 $20.96 2,243
2020-05-12 $24.96 $25.57 $24.76 $24.76 $22.04 2,828
2020-05-11 $25.05 $25.74 $24.91 $25.74 $22.91 2,458
2020-05-08 $24.38 $24.80 $24.01 $24.28 $21.61 1,793
2020-05-07 $23.89 $24.80 $23.89 $24.00 $21.36 19,235
2020-05-06 $24.18 $24.64 $23.74 $23.80 $21.18 1,621
2020-05-05 $23.47 $23.60 $23.13 $23.48 $20.90 1,998
2020-05-04 $24.16 $24.16 $23.32 $23.32 $20.76 1,317
2020-05-01 $23.75 $25.25 $23.55 $23.56 $20.97 3,350
2020-04-30 $25.58 $25.58 $25.08 $25.29 $22.51 1,393
2020-04-29 $26.32 $26.86 $25.97 $26.85 $23.90 2,752
2020-04-28 $26.08 $26.75 $26.08 $26.75 $23.81 1,594
2020-04-27 $25.60 $26.17 $25.58 $25.58 $22.77 3,353
2020-04-24 $26.21 $26.34 $25.41 $25.59 $22.78 2,169
2020-04-23 $26.22 $26.63 $25.19 $25.99 $23.13 8,355
2020-04-22 $26.87 $27.25 $26.26 $26.41 $23.51 3,224
2020-04-21 $26.60 $26.66 $25.88 $25.88 $23.03 2,796
2020-04-20 $26.61 $26.64 $26.15 $26.15 $23.27 2,905
2020-04-17 $26.73 $27.77 $26.46 $26.55 $23.63 3,742
2020-04-16 $25.70 $25.70 $25.70 $25.70 $22.87 555
2020-04-15 $26.10 $27.24 $25.88 $27.14 $24.15 1,698
2020-04-14 $26.96 $26.97 $26.25 $26.25 $23.36 3,933
2020-04-13 $27.30 $27.30 $25.11 $25.65 $22.83 4,563
2020-04-09 $26.41 $27.03 $26.41 $27.03 $24.06 3,436
2020-04-08 $26.24 $26.70 $26.12 $26.42 $23.51 1,835
2020-04-07 $26.38 $26.70 $25.35 $26.70 $23.76 5,048
2020-04-06 $25.68 $26.66 $25.62 $26.66 $23.73 15,508
2020-04-03 $26.29 $27.37 $25.59 $25.71 $22.88 4,413
2020-04-02 $26.29 $27.63 $25.46 $27.63 $24.59 3,269
2020-04-01 $26.89 $27.72 $26.42 $26.42 $23.51 3,007
2020-03-31 $27.57 $28.67 $27.14 $28.67 $25.52 3,705
2020-03-30 $26.66 $28.10 $26.34 $28.10 $25.01 3,833
2020-03-27 $26.40 $28.12 $26.40 $26.40 $23.50 4,875
2020-03-26 $28.59 $30.78 $28.04 $28.05 $24.97 3,459
2020-03-25 $26.11 $26.41 $25.91 $26.41 $23.51 1,807
2020-03-24 $26.66 $27.41 $25.61 $25.61 $22.79 2,997
2020-03-23 $23.75 $24.73 $23.45 $24.73 $22.01 5,674
2020-03-20 $24.00 $24.98 $22.46 $24.97 $22.22 2,931
2020-03-19 $23.14 $23.77 $22.32 $23.45 $20.87 16,398
2020-03-18 $24.45 $26.15 $23.10 $26.15 $23.27 5,058
2020-03-17 $26.06 $28.50 $25.65 $26.70 $23.77 3,947
2020-03-16 $28.72 $29.40 $25.65 $25.65 $22.83 4,609
2020-03-13 $28.90 $29.65 $27.05 $28.78 $25.62 9,163
2020-03-12 $27.84 $29.25 $25.87 $27.01 $24.04 3,399
2020-03-11 $29.02 $29.77 $28.60 $29.71 $26.44 11,747
2020-03-10 $29.54 $29.54 $27.44 $28.71 $25.55 7,071
2020-03-09 $28.86 $29.37 $27.85 $27.85 $24.79 5,508
2020-03-06 $28.83 $29.13 $28.49 $28.58 $25.43 5,143
2020-03-05 $29.58 $29.90 $29.10 $29.10 $25.90 3,610
2020-03-04 $30.53 $31.10 $30.29 $30.36 $27.02 2,974
2020-03-03 $30.78 $32.20 $30.00 $30.05 $26.75 8,001
2020-03-02 $30.48 $30.84 $29.84 $30.04 $26.74 1,793
2020-02-28 $30.55 $30.84 $29.84 $30.34 $27.00 4,710
2020-02-27 $29.90 $30.85 $29.85 $29.93 $26.64 4,614
2020-02-26 $30.57 $31.59 $30.24 $30.92 $27.52 4,410
2020-02-25 $30.22 $30.75 $29.84 $30.65 $27.28 8,005
2020-02-24 $31.50 $31.91 $30.95 $31.87 $28.37 3,556
2020-02-21 $31.82 $32.64 $31.73 $32.03 $28.51 8,522
2020-02-20 $32.35 $32.35 $31.82 $32.07 $28.54 5,028
2020-02-19 $32.17 $32.28 $32.09 $32.09 $28.56 2,928
2020-02-18 $32.47 $33.11 $32.47 $32.60 $29.02 2,071
2020-02-14 $34.04 $34.64 $33.85 $34.64 $30.83 1,662
2020-02-13 $34.11 $34.12 $33.06 $33.13 $29.49 39,194
2020-02-12 $32.94 $34.30 $32.94 $33.80 $30.08 21,590
2020-02-11 $35.50 $36.07 $35.41 $35.41 $31.52 897
2020-02-10 $35.18 $35.65 $35.18 $35.65 $31.73 16,052
2020-02-07 $34.71 $34.77 $34.56 $34.77 $30.95 1,702
2020-02-06 $34.35 $34.51 $34.35 $34.51 $30.72 1,878
2020-02-05 $34.08 $34.71 $34.08 $34.71 $30.89 1,159
2020-02-04 $33.96 $34.30 $33.96 $34.08 $30.33 2,230
2020-02-03 $33.74 $33.90 $33.70 $33.90 $30.17 2,089
2020-01-31 $33.67 $33.89 $33.31 $33.33 $29.66 1,681
2020-01-30 $33.87 $33.87 $33.38 $33.86 $30.13 2,269
2020-01-29 $33.39 $33.88 $33.16 $33.42 $29.75 3,390
2020-01-28 $33.53 $33.69 $33.38 $33.67 $29.96 3,558
2020-01-27 $33.17 $33.62 $33.06 $33.06 $29.42 2,128
2020-01-24 $33.73 $33.73 $33.09 $33.09 $29.45 1,253
2020-01-23 $33.00 $33.43 $33.00 $33.43 $29.75 2,970
2020-01-22 $33.33 $33.43 $32.76 $33.43 $29.75 4,750
2020-01-21 $33.32 $33.43 $32.93 $33.43 $29.75 9,267
2020-01-17 $33.24 $33.49 $33.19 $33.28 $29.62 5,310
2020-01-16 $33.77 $34.07 $33.36 $33.49 $29.81 26,500
2020-01-15 $33.41 $33.60 $33.33 $33.60 $29.91 8,832
2020-01-14 $33.47 $34.00 $33.45 $33.45 $29.77 1,964
2020-01-13 $33.60 $34.03 $33.31 $33.32 $29.66 17,388
2020-01-10 $34.00 $34.31 $34.00 $34.25 $30.48 8,534
2020-01-09 $34.58 $34.58 $34.01 $34.47 $30.68 3,837
2020-01-08 $34.80 $34.80 $34.80 $34.80 $30.97 436
2020-01-07 $34.43 $34.80 $34.27 $34.80 $30.97 5,397
2020-01-06 $34.48 $35.03 $34.48 $35.03 $31.18 11,230
2020-01-03 $34.91 $35.51 $34.91 $35.50 $31.60 2,583
2020-01-02 $35.12 $35.16 $34.97 $34.97 $31.12 961
2019-12-31 $34.11 $34.65 $34.11 $34.65 $30.84 5,342
2019-12-30 $34.48 $35.06 $34.36 $35.02 $31.17 8,451
2019-12-27 $34.17 $34.60 $34.17 $34.23 $30.47 2,528
2019-12-26 $33.89 $34.68 $33.89 $33.89 $30.16 5,412
2019-12-24 $34.23 $34.83 $34.23 $34.23 $30.47 2,426
2019-12-23 $33.92 $34.23 $33.62 $34.23 $30.47 4,027
2019-12-20 $34.01 $34.03 $33.69 $33.92 $30.19 3,631
2019-12-19 $33.50 $34.15 $33.50 $34.10 $30.35 6,515
2019-12-18 $33.85 $34.04 $33.69 $33.71 $30.00 2,888
2019-12-17 $33.72 $33.79 $33.50 $33.64 $29.94 9,889
2019-12-16 $34.98 $35.16 $34.59 $35.14 $31.28 4,205
2019-12-13 $33.83 $34.28 $33.52 $33.57 $29.88 4,869
2019-12-12 $34.11 $34.11 $33.56 $34.08 $30.33 4,108
2019-12-11 $34.50 $34.50 $34.19 $34.33 $30.56 4,532
2019-12-10 $34.04 $34.66 $33.96 $34.12 $30.37 7,593
2019-12-09 $33.90 $34.38 $33.84 $34.37 $30.59 4,793
2019-12-06 $34.22 $34.74 $34.17 $34.20 $30.44 3,429
2019-12-05 $34.34 $34.67 $33.90 $34.33 $30.55 6,634
2019-12-04 $34.07 $34.59 $33.84 $34.10 $30.35 15,268
2019-12-03 $33.91 $34.03 $33.73 $33.79 $30.07 8,919
2019-12-02 $33.82 $34.59 $33.82 $33.91 $30.18 8,144
2019-11-29 $34.99 $34.99 $34.38 $34.38 $30.60 3,194
2019-11-27 $34.32 $34.34 $34.32 $34.34 $30.56 1,066
2019-11-26 $34.49 $34.70 $34.20 $34.63 $30.82 8,677
2019-11-25 $34.32 $34.81 $34.32 $34.63 $30.82 5,380
2019-11-22 $34.48 $34.73 $34.27 $34.73 $30.91 5,799
2019-11-21 $33.76 $34.11 $33.54 $34.11 $30.36 1,928
2019-11-20 $34.18 $34.18 $33.60 $34.04 $30.29 2,513
2019-11-19 $34.40 $34.58 $34.20 $34.21 $30.45 2,241
2019-11-18 $34.65 $35.17 $34.49 $34.54 $30.74 6,152
2019-11-15 $34.23 $34.65 $34.23 $34.65 $30.84 2,777
2019-11-14 $34.80 $34.82 $34.36 $34.77 $30.95 3,442
2019-11-13 $35.00 $35.20 $34.80 $34.80 $30.97 3,998
2019-11-12 $36.01 $36.01 $35.55 $35.65 $31.73 2,534
2019-11-11 $37.29 $37.29 $36.84 $37.04 $32.97 1,184
2019-11-08 $37.11 $37.26 $36.75 $36.80 $32.75 4,731
2019-11-07 $36.89 $37.60 $36.89 $37.04 $32.97 4,413
2019-11-06 $36.15 $36.98 $36.15 $36.56 $32.54 2,443
2019-11-05 $35.51 $36.12 $35.51 $36.12 $32.15 2,023
2019-11-04 $35.31 $35.33 $35.09 $35.09 $31.23 3,049
2019-11-01 $34.67 $34.89 $34.49 $34.51 $30.72 4,574
2019-10-31 $34.95 $35.00 $34.35 $34.67 $30.86 7,740
2019-10-30 $34.50 $34.50 $34.18 $34.45 $30.66 1,801
2019-10-29 $34.54 $34.88 $34.29 $34.29 $30.52 2,711
2019-10-28 $34.62 $35.43 $34.58 $34.64 $30.83 1,788
2019-10-25 $34.76 $35.47 $34.76 $35.47 $31.57 1,650
2019-10-24 $34.47 $34.85 $34.37 $34.69 $30.88 3,522
2019-10-23 $34.72 $35.33 $34.55 $34.75 $30.93 2,062
2019-10-22 $34.18 $34.28 $34.18 $34.28 $30.51 1,173
2019-10-21 $34.58 $35.31 $34.58 $35.31 $31.43 1,429
2019-10-18 $34.89 $34.89 $34.78 $34.89 $31.05 3,158
2019-10-17 $34.20 $34.60 $33.95 $33.95 $30.22 9,896
2019-10-16 $34.57 $34.57 $34.57 $34.57 $30.77 1,142
2019-10-15 $34.21 $34.70 $34.20 $34.66 $30.85 12,625
2019-10-14 $34.90 $35.09 $34.59 $35.09 $31.23 10,941
2019-10-11 $35.84 $35.85 $34.33 $35.85 $31.91 13,564
2019-10-10 $35.15 $35.15 $34.28 $34.28 $30.51 1,818
2019-10-09 $34.29 $34.96 $34.28 $34.96 $31.12 1,670
2019-10-08 $34.50 $34.59 $34.28 $34.50 $30.71 1,739
2019-10-07 $34.59 $34.90 $34.59 $34.67 $30.86 843
2019-10-04 $34.38 $34.84 $34.38 $34.75 $30.93 2,124
2019-10-03 $34.93 $35.15 $34.18 $34.78 $30.96 2,324
2019-10-02 $33.22 $33.87 $32.95 $32.95 $29.33 1,118
2019-10-01 $33.39 $33.74 $32.88 $32.89 $29.27 4,658
2019-09-30 $33.24 $34.10 $33.19 $34.05 $30.31 8,880
2019-09-27 $33.95 $33.95 $33.24 $33.95 $30.22 2,462
2019-09-26 $33.50 $33.58 $32.86 $33.04 $29.41 3,643
2019-09-25 $32.51 $33.00 $32.42 $32.65 $29.06 2,288
2019-09-24 $33.07 $33.07 $32.37 $32.37 $28.81 15,527
2019-09-23 $32.83 $33.31 $32.83 $33.28 $29.62 20,184
2019-09-20 $33.32 $33.93 $33.27 $33.93 $30.20 1,994
2019-09-19 $34.02 $34.16 $33.59 $33.59 $29.90 2,617
2019-09-18 $33.65 $33.94 $33.65 $33.65 $29.95 2,313
2019-09-17 $33.78 $33.90 $33.54 $33.90 $30.17 6,312
2019-09-16 $34.30 $34.57 $34.07 $34.30 $30.52 4,307
2019-09-13 $34.32 $34.63 $34.20 $34.47 $30.68 84,564
2019-09-12 $33.38 $34.93 $33.38 $34.34 $30.56 2,342
2019-09-11 $33.97 $34.23 $33.69 $33.94 $30.21 19,845
2019-09-10 $32.10 $34.03 $32.10 $33.07 $29.43 6,320
2019-09-09 $32.05 $32.15 $31.90 $31.90 $28.39 7,666
2019-09-06 $32.30 $32.30 $31.51 $31.51 $28.05 2,658
2019-09-05 $31.89 $32.31 $31.83 $32.31 $28.76 14,914
2019-09-04 $32.26 $32.28 $31.88 $32.03 $28.51 30,814
2019-09-03 $31.65 $31.77 $31.31 $31.77 $28.28 3,339
2019-08-30 $32.05 $32.31 $31.97 $32.04 $28.52 6,187
2019-08-29 $31.61 $32.10 $31.40 $32.01 $28.49 5,444
2019-08-28 $31.93 $31.93 $31.91 $31.91 $28.40 1,203
2019-08-27 $32.19 $32.52 $32.07 $32.41 $28.85 12,185
2019-08-26 $31.63 $32.39 $31.58 $31.94 $28.42 2,687
2019-08-23 $31.61 $32.52 $31.61 $32.52 $28.94 1,599
2019-08-22 $32.32 $32.87 $32.15 $32.18 $28.64 3,852
2019-08-21 $31.99 $32.20 $31.95 $32.20 $28.66 1,615
2019-08-20 $31.84 $32.28 $31.55 $31.57 $28.10 11,168
2019-08-19 $32.94 $32.94 $32.33 $32.61 $29.02 2,028
2019-08-16 $31.48 $31.49 $31.47 $31.48 $28.02 1,692
2019-08-15 $31.62 $32.19 $31.26 $31.75 $28.26 5,158
2019-08-14 $32.50 $32.50 $31.75 $31.75 $28.26 2,057
2019-08-13 $32.84 $33.12 $32.65 $32.65 $29.06 5,082
2019-08-12 $33.77 $33.77 $32.76 $32.76 $29.16 2,184
2019-08-09 $33.40 $33.84 $32.94 $33.84 $30.12 3,033
2019-08-08 $33.45 $33.88 $33.45 $33.67 $29.97 2,367
2019-08-07 $33.19 $33.88 $33.06 $33.46 $29.78 6,277
2019-08-06 $33.27 $33.70 $33.01 $33.59 $29.90 11,632
2019-08-05 $33.80 $33.80 $32.90 $33.74 $30.03 2,864
2019-08-02 $34.93 $34.93 $34.45 $34.78 $30.96 5,423
2019-08-01 $33.73 $34.50 $33.72 $34.03 $30.29 79,911
2019-07-31 $35.55 $35.55 $34.80 $34.80 $30.97 5,278
2019-07-30 $38.68 $38.71 $38.07 $38.07 $33.88 4,166
2019-07-29 $38.08 $38.77 $38.08 $38.77 $34.51 6,077
2019-07-26 $38.18 $38.67 $38.01 $38.67 $34.41 2,422
2019-07-25 $37.32 $38.08 $37.32 $38.08 $33.89 1,328
2019-07-24 $37.69 $37.90 $37.12 $37.12 $33.04 2,839
2019-07-23 $37.91 $38.47 $37.90 $38.14 $33.94 6,931
2019-07-22 $37.80 $38.39 $37.80 $38.18 $33.98 1,182
2019-07-19 $37.80 $38.31 $37.80 $38.31 $34.10 1,665
2019-07-18 $38.47 $38.89 $38.04 $38.89 $34.61 3,835
2019-07-17 $39.87 $40.33 $38.33 $39.27 $34.95 2,954
2019-07-16 $39.69 $39.90 $39.24 $39.66 $35.30 3,876
2019-07-15 $39.90 $39.92 $39.24 $39.32 $35.00 7,806
2019-07-12 $39.96 $39.96 $38.70 $39.33 $35.01 17,442
2019-07-11 $39.21 $39.37 $38.44 $38.44 $34.21 2,135
2019-07-10 $40.18 $40.18 $40.18 $40.18 $35.76 755
2019-07-09 $39.54 $40.03 $39.20 $40.03 $35.63 1,289
2019-07-08 $39.98 $39.98 $39.30 $39.30 $34.98 803
2019-07-05 $39.19 $39.19 $39.19 $39.19 $34.88 2,114
2019-07-03 $38.93 $38.93 $38.93 $38.93 $34.65 315
2019-07-02 $38.36 $38.95 $38.03 $38.93 $34.65 4,340
2019-07-01 $38.63 $38.63 $38.44 $38.44 $34.21 1,588
2019-06-28 $38.52 $38.60 $37.75 $38.55 $34.31 6,612
2019-06-27 $37.65 $37.65 $37.65 $37.65 $33.51 1,012
2019-06-26 $37.05 $38.02 $37.05 $38.02 $33.84 1,911
2019-06-25 $38.25 $38.29 $37.31 $37.73 $33.58 2,961
2019-06-24 $38.27 $38.27 $38.23 $38.23 $34.03 1,273
2019-06-21 $37.67 $37.67 $37.04 $37.04 $32.97 1,849
2019-06-20 $36.99 $37.09 $36.61 $37.09 $33.01 1,421
2019-06-19 $37.36 $37.36 $36.36 $36.41 $32.41 1,591
2019-06-18 $37.41 $37.87 $36.84 $37.55 $33.42 8,054
2019-06-17 $37.87 $37.87 $37.19 $37.65 $33.51 775
2019-06-14 $37.87 $38.04 $37.85 $38.04 $33.86 7,090
2019-06-13 $38.25 $39.07 $38.25 $39.07 $34.77 949
2019-06-12 $38.86 $38.96 $38.18 $38.96 $34.68 1,709
2019-06-11 $38.85 $38.86 $38.33 $38.85 $34.58 11,507
2019-06-10 $38.80 $38.85 $38.80 $38.85 $34.58 736
2019-06-07 $39.29 $39.29 $39.29 $39.29 $34.97 643
2019-06-06 $38.78 $39.14 $38.78 $39.14 $34.83 2,060
2019-06-05 $39.30 $39.84 $39.04 $39.04 $34.75 11,604
2019-06-04 $38.69 $38.99 $38.69 $38.89 $34.61 3,421
2019-06-03 $38.07 $38.74 $37.75 $38.36 $34.14 5,024
2019-05-31 $38.14 $39.43 $37.41 $39.43 $35.09 1,847
2019-05-30 $39.08 $39.93 $39.08 $39.93 $35.54 2,176
2019-05-29 $40.45 $41.59 $40.35 $40.35 $34.25 4,077
2019-05-28 $41.53 $41.53 $40.50 $40.93 $34.74 6,514
2019-05-24 $41.48 $42.18 $41.48 $42.18 $35.80 1,576
2019-05-23 $41.67 $41.67 $41.67 $41.67 $35.37 867
2019-05-22 $41.06 $41.14 $41.06 $41.14 $34.92 1,317
2019-05-21 $41.59 $42.30 $41.39 $41.39 $35.13 1,798
2019-05-20 $41.17 $42.10 $41.17 $42.10 $35.74 904
2019-05-17 $42.40 $42.65 $42.40 $42.65 $36.20 841
2019-05-16 $41.55 $42.01 $41.55 $42.01 $35.66 1,914
2019-05-15 $42.23 $42.49 $41.63 $42.47 $36.05 6,602
2019-05-14 $42.17 $42.97 $41.98 $42.43 $36.02 2,918
2019-05-13 $41.15 $42.04 $41.15 $42.04 $35.68 2,225
2019-05-10 $42.34 $42.34 $41.83 $42.16 $35.79 1,361
2019-05-09 $42.29 $42.88 $41.80 $42.88 $36.40 3,690
2019-05-08 $42.46 $42.97 $42.46 $42.97 $36.47 3,081
2019-05-07 $42.49 $42.72 $42.49 $42.72 $36.26 864
2019-05-06 $42.50 $43.06 $42.45 $42.75 $36.28 2,065
2019-05-03 $42.48 $43.08 $42.48 $42.95 $36.45 10,287
2019-05-02 $41.94 $42.35 $41.94 $42.35 $35.95 2,675
2019-05-01 $43.42 $43.42 $43.05 $43.33 $36.78 1,050
2019-04-30 $42.57 $42.57 $42.57 $42.57 $36.13 714
2019-04-29 $42.35 $43.11 $42.35 $43.11 $36.59 1,762
2019-04-26 $42.16 $42.97 $42.16 $42.96 $36.47 1,295
2019-04-25 $42.97 $42.97 $42.40 $42.40 $35.99 3,777
2019-04-24 $46.26 $46.26 $45.63 $45.63 $38.73 10,569
2019-04-23 $45.93 $45.99 $45.93 $45.99 $39.04 1,377
2019-04-22 $46.50 $46.86 $46.50 $46.86 $39.77 1,126
2019-04-18 $45.55 $46.10 $45.55 $46.10 $39.13 1,342
2019-04-17 $45.80 $46.05 $45.78 $46.05 $39.09 1,296
2019-04-16 $44.43 $44.57 $44.43 $44.57 $37.83 729
2019-04-15 $44.32 $44.32 $43.99 $43.99 $37.34 4,082
2019-04-12 $43.62 $43.62 $43.62 $43.62 $37.03 793
2019-04-11 $43.31 $43.92 $43.28 $43.58 $36.99 1,892
2019-04-10 $43.67 $44.60 $43.67 $44.37 $37.66 2,223
2019-04-09 $43.64 $43.95 $43.36 $43.83 $37.20 3,372
2019-04-08 $44.09 $44.09 $44.09 $44.09 $37.42 657
2019-04-05 $43.69 $43.82 $43.69 $43.73 $37.12 1,729
2019-04-04 $43.53 $43.53 $43.32 $43.32 $36.77 1,830
2019-04-03 $43.98 $43.98 $43.98 $43.98 $37.33 905
2019-04-02 $44.22 $44.38 $43.54 $44.38 $37.67 2,161
2019-04-01 $44.99 $44.99 $44.58 $44.58 $37.84 752
2019-03-29 $44.81 $44.81 $44.81 $44.81 $38.04 3,849
2019-03-28 $44.53 $44.53 $44.53 $44.53 $37.80 473
2019-03-27 $44.05 $44.21 $44.03 $44.05 $37.39 1,315
2019-03-26 $44.05 $44.53 $44.05 $44.53 $37.80 1,720
2019-03-25 $44.07 $44.50 $44.07 $44.46 $37.74 5,329
2019-03-22 $44.49 $44.49 $44.45 $44.45 $37.73 979
2019-03-21 $44.91 $44.91 $44.56 $44.56 $37.82 2,459
2019-03-20 $45.00 $45.00 $45.00 $45.00 $38.20 538
2019-03-19 $45.86 $45.86 $45.86 $45.86 $38.92 595
2019-03-18 $45.55 $45.55 $45.25 $45.28 $38.44 935
2019-03-15 $45.63 $45.83 $45.63 $45.63 $38.73 2,393
2019-03-14 $45.66 $46.11 $45.66 $46.11 $39.14 777
2019-03-13 $45.50 $45.61 $45.47 $45.50 $38.62 3,675
2019-03-12 $46.49 $46.49 $46.49 $46.49 $39.46 625
2019-03-11 $45.63 $45.87 $45.63 $45.87 $38.94 615
2019-03-08 $45.01 $45.01 $45.01 $45.01 $38.20 539
2019-03-07 $45.48 $45.48 $45.01 $45.01 $38.20 1,505
2019-03-06 $46.00 $46.00 $46.00 $46.00 $39.05 1,160
2019-03-05 $46.70 $46.70 $46.70 $46.70 $39.64 149
2019-03-04 $46.70 $46.70 $46.70 $46.70 $39.64 299
2019-03-01 $47.37 $47.37 $46.64 $46.70 $39.64 2,004
2019-02-28 $47.00 $47.00 $46.77 $46.77 $39.70 1,262
2019-02-27 $46.97 $46.97 $46.97 $46.97 $39.87 435
2019-02-26 $46.96 $46.97 $46.73 $46.97 $39.87 2,850
2019-02-25 $47.56 $47.56 $46.60 $46.60 $39.56 981
2019-02-22 $47.78 $47.78 $47.59 $47.78 $40.56 2,367
2019-02-21 $46.04 $46.04 $46.04 $46.04 $39.08 508
2019-02-20 $46.76 $46.76 $46.04 $46.04 $39.08 805
2019-02-19 $46.27 $47.00 $46.27 $47.00 $39.90 1,106
2019-02-15 $46.90 $47.25 $46.77 $46.77 $39.70 720
2019-02-14 $47.30 $47.30 $47.29 $47.29 $40.14 532
2019-02-13 $48.52 $48.52 $48.52 $48.52 $41.19 290
2019-02-12 $50.78 $50.95 $50.52 $50.52 $42.88 1,128
2019-02-11 $49.21 $49.21 $49.08 $49.13 $41.70 889
2019-02-08 $49.29 $49.29 $49.29 $49.29 $41.84 319
2019-02-07 $49.29 $49.29 $49.29 $49.29 $41.84 462
2019-02-06 $50.62 $50.62 $50.62 $50.62 $42.97 404
2019-02-05 $50.26 $50.26 $50.26 $50.26 $42.66 264
2019-02-04 $51.08 $51.08 $50.26 $50.26 $42.66 723
2019-02-01 $49.56 $49.56 $49.56 $49.56 $42.07 363
2019-01-31 $49.56 $49.56 $49.56 $49.56 $42.07 1,787
2019-01-30 $48.43 $48.43 $48.43 $48.43 $41.11 463
2019-01-29 $50.01 $50.01 $50.01 $50.01 $42.45 1,121
2019-01-28 $48.74 $48.89 $48.73 $48.89 $41.50 1,246
2019-01-25 $49.08 $49.08 $49.08 $49.08 $41.66 290
2019-01-24 $49.67 $49.67 $49.08 $49.08 $41.66 618
2019-01-23 $51.27 $51.49 $50.80 $51.49 $43.71 823
2019-01-22 $51.19 $51.46 $50.77 $50.78 $43.10 795
2019-01-18 $52.05 $52.57 $52.05 $52.57 $44.62 624
2019-01-17 $50.87 $52.14 $50.87 $52.14 $44.26 1,511
2019-01-16 $51.67 $51.67 $51.67 $51.67 $43.86 371
2019-01-15 $50.79 $50.99 $50.67 $50.99 $43.28 787
2019-01-14 $50.92 $51.00 $50.66 $50.66 $43.00 1,875
2019-01-11 $50.31 $50.81 $50.03 $50.28 $42.68 1,213
2019-01-10 $49.29 $50.23 $49.29 $50.23 $42.64 71,343
2019-01-09 $51.83 $51.83 $51.41 $51.48 $43.70 21,034
2019-01-08 $51.54 $51.54 $51.54 $51.54 $43.75 333
2019-01-07 $51.54 $51.54 $51.54 $51.54 $43.75 413
2019-01-04 $51.36 $51.54 $51.36 $51.54 $43.75 1,739
2019-01-03 $50.94 $51.73 $50.94 $51.73 $43.91 759
2019-01-02 $50.25 $50.25 $50.25 $50.25 $42.65 881
2018-12-31 $50.53 $52.00 $50.05 $52.00 $44.14 1,438
2018-12-28 $50.33 $51.11 $49.91 $49.97 $42.42 1,597
2018-12-27 $49.84 $49.84 $49.84 $49.84 $42.31 637
2018-12-26 $49.57 $49.58 $49.57 $49.58 $42.09 1,229
2018-12-24 $50.09 $50.09 $49.79 $49.79 $42.26 1,234
2018-12-21 $49.72 $50.14 $49.72 $50.14 $42.56 1,703
2018-12-20 $52.00 $52.00 $52.00 $52.00 $44.14 507
2018-12-19 $51.31 $52.01 $51.31 $52.00 $44.14 868
2018-12-18 $50.83 $50.83 $50.83 $50.83 $43.15 316
2018-12-17 $50.77 $51.58 $50.43 $50.43 $42.81 1,276
2018-12-14 $50.60 $50.60 $50.60 $50.60 $42.95 378
2018-12-13 $51.08 $51.08 $51.08 $51.08 $43.36 364
2018-12-12 $51.08 $51.08 $51.08 $51.08 $43.36 522
2018-12-11 $50.41 $50.96 $49.58 $50.23 $42.64 1,138
2018-12-10 $50.16 $50.20 $49.48 $50.20 $42.61 2,361
2018-12-07 $51.48 $51.48 $50.76 $50.76 $43.09 2,171
2018-12-06 $52.10 $52.10 $51.48 $51.48 $43.70 2,675
2018-12-04 $53.69 $53.69 $51.74 $51.74 $43.92 1,648
2018-12-03 $54.00 $54.00 $53.34 $53.97 $45.81 1,698
2018-11-30 $54.18 $54.21 $54.18 $54.21 $46.02 792
2018-11-29 $53.45 $53.61 $53.30 $53.61 $45.51 803
2018-11-28 $53.45 $54.68 $53.45 $54.68 $46.41 6,945
2018-11-27 $54.60 $54.60 $54.15 $54.18 $45.99 52,571
2018-11-26 $54.65 $54.65 $53.90 $54.65 $46.39 2,332
2018-11-23 $55.10 $55.53 $55.10 $55.53 $47.14 540
2018-11-21 $54.39 $54.67 $54.39 $54.67 $46.41 765
2018-11-20 $53.18 $53.94 $53.18 $53.94 $45.79 638
2018-11-19 $53.86 $53.86 $53.81 $53.83 $45.69 3,425
2018-11-16 $52.85 $52.85 $52.85 $52.85 $44.86 832
2018-11-15 $51.71 $51.71 $51.71 $51.71 $43.89 788
2018-11-14 $52.01 $52.43 $52.01 $52.43 $44.50 973
2018-11-13 $51.63 $51.63 $51.41 $51.41 $43.64 1,901
2018-11-12 $50.69 $50.69 $50.69 $50.69 $43.03 505
2018-11-09 $50.82 $50.82 $49.99 $50.69 $43.03 1,279
2018-11-08 $50.00 $50.73 $50.00 $50.73 $43.06 586
2018-11-07 $49.82 $49.82 $49.74 $49.74 $42.22 1,119
2018-11-06 $49.19 $49.19 $49.19 $49.19 $41.75 668
2018-11-05 $49.82 $49.82 $49.45 $49.45 $41.97 955
2018-11-02 $48.74 $48.80 $48.17 $48.17 $40.89 1,364
2018-11-01 $47.79 $47.79 $47.79 $47.79 $40.57 861
2018-10-31 $46.91 $46.91 $46.91 $46.91 $39.82 553
2018-10-30 $46.91 $46.91 $46.91 $46.91 $39.82 1,460
2018-10-29 $47.72 $47.72 $47.18 $47.18 $40.05 993
2018-10-26 $47.37 $48.22 $47.07 $48.22 $40.93 1,434
2018-10-25 $47.15 $47.29 $46.58 $46.58 $39.54 903
2018-10-24 $46.43 $46.43 $46.01 $46.01 $39.05 816
2018-10-23 $44.09 $44.78 $43.94 $44.78 $38.01 2,001
2018-10-22 $43.94 $43.94 $43.73 $43.76 $37.14 1,485
2018-10-19 $43.01 $43.44 $42.69 $42.83 $36.36 3,037
2018-10-18 $43.56 $43.76 $43.10 $43.10 $36.58 5,266
2018-10-17 $43.64 $43.80 $43.26 $43.75 $37.14 7,067
2018-10-16 $43.54 $43.97 $43.54 $43.71 $37.10 2,703
2018-10-15 $43.29 $43.57 $43.15 $43.15 $36.63 9,308
2018-10-12 $42.42 $42.42 $41.90 $42.04 $35.68 4,308
2018-10-11 $42.05 $42.08 $42.05 $42.08 $35.72 2,565
2018-10-10 $42.47 $42.47 $42.05 $42.18 $35.80 1,780
2018-10-09 $42.64 $42.71 $42.48 $42.71 $36.25 1,909
2018-10-08 $42.09 $42.30 $41.75 $42.30 $35.91 2,524
2018-10-05 $42.49 $42.71 $42.46 $42.67 $36.22 2,968
2018-10-04 $43.44 $43.44 $42.97 $42.98 $36.48 918
2018-10-03 $44.24 $44.36 $43.77 $44.25 $37.56 2,222
2018-10-02 $44.53 $44.53 $44.15 $44.32 $37.62 1,007
2018-10-01 $45.65 $45.65 $45.33 $45.33 $38.48 2,835
2018-09-28 $45.50 $45.78 $45.50 $45.73 $38.82 1,953
2018-09-27 $46.01 $46.34 $45.96 $46.34 $39.33 905
2018-09-26 $45.73 $46.23 $45.73 $46.23 $39.24 759
2018-09-25 $45.66 $45.81 $45.36 $45.36 $38.50 1,375
2018-09-24 $45.96 $46.10 $45.81 $46.10 $39.13 1,529
2018-09-21 $46.36 $46.36 $45.83 $46.34 $39.33 1,447
2018-09-20 $45.95 $46.59 $45.95 $46.59 $39.55 1,270
2018-09-19 $45.26 $45.60 $45.12 $45.12 $38.30 3,187
2018-09-18 $45.65 $46.07 $45.65 $45.91 $38.97 1,590
2018-09-17 $45.10 $45.48 $45.10 $45.35 $38.49 10,939
2018-09-14 $45.50 $45.50 $44.86 $44.86 $38.08 9,163
2018-09-13 $44.98 $45.25 $44.94 $45.06 $38.25 1,244
2018-09-12 $44.29 $45.41 $44.29 $44.89 $38.10 1,655
2018-09-11 $44.08 $44.28 $43.82 $44.28 $37.59 2,331
2018-09-10 $44.25 $44.32 $44.20 $44.23 $37.54 2,620
2018-09-07 $43.67 $43.98 $43.67 $43.87 $37.24 2,915
2018-09-06 $44.34 $44.48 $44.34 $44.48 $37.76 2,191
2018-09-05 $44.32 $44.57 $44.32 $44.46 $37.74 1,932
2018-09-04 $45.50 $45.50 $45.42 $45.42 $38.55 1,532
2018-08-31 $45.90 $46.10 $45.90 $46.10 $39.13 957
2018-08-30 $45.55 $45.55 $45.55 $45.55 $38.66 1,496
2018-08-29 $46.01 $46.01 $45.96 $45.96 $39.01 884
2018-08-28 $46.00 $46.00 $45.70 $45.70 $38.79 968
2018-08-27 $45.89 $45.89 $45.75 $45.80 $38.88 1,612
2018-08-24 $45.96 $45.96 $45.73 $45.73 $38.81 3,081
2018-08-23 $46.06 $46.06 $46.06 $46.06 $39.10 1,341
2018-08-22 $46.18 $46.20 $45.84 $46.20 $39.22 902
2018-08-21 $46.10 $46.10 $45.75 $45.75 $38.83 2,205
2018-08-20 $45.03 $45.28 $44.73 $45.28 $38.44 2,108
2018-08-17 $44.45 $44.69 $44.16 $44.69 $37.93 1,517
2018-08-16 $44.11 $44.11 $43.70 $43.70 $37.09 11,098
2018-08-15 $43.81 $44.08 $43.81 $44.08 $37.42 3,865
2018-08-14 $43.68 $44.02 $43.26 $43.76 $37.14 4,072
2018-08-13 $43.94 $43.94 $43.04 $43.71 $37.10 2,289
2018-08-10 $44.14 $44.14 $42.83 $42.98 $36.48 1,325
2018-08-09 $44.71 $44.71 $44.71 $44.71 $37.95 272
2018-08-08 $44.86 $44.86 $44.86 $44.86 $38.08 375
2018-08-07 $44.72 $45.21 $44.72 $45.21 $38.38 1,794
2018-08-06 $43.66 $43.66 $43.66 $43.66 $37.06 384
2018-08-03 $43.10 $43.50 $42.97 $43.21 $36.68 4,261
2018-08-02 $42.94 $43.97 $42.86 $43.88 $37.25 4,104
2018-08-01 $43.97 $44.89 $42.61 $42.64 $36.19 5,042
2018-07-31 $48.76 $48.76 $48.76 $48.76 $41.39 422
2018-07-30 $48.41 $48.41 $48.41 $48.41 $41.09 509
2018-07-27 $48.63 $48.65 $48.63 $48.65 $41.30 742
2018-07-26 $48.17 $48.17 $47.06 $47.06 $39.95 645
2018-07-25 $48.50 $48.58 $47.93 $48.58 $41.24 1,077
2018-07-24 $49.06 $49.06 $48.77 $48.77 $41.40 473
2018-07-23 $47.35 $47.35 $47.19 $47.19 $40.06 1,556
2018-07-20 $47.30 $47.30 $47.30 $47.30 $40.15 586
2018-07-19 $47.51 $47.51 $46.74 $46.74 $39.67 1,311
2018-07-18 $47.18 $47.18 $47.18 $47.18 $40.05 197
2018-07-17 $47.18 $47.18 $47.18 $47.18 $40.05 445
2018-07-16 $47.18 $47.18 $47.18 $47.18 $40.05 265
2018-07-13 $47.78 $47.78 $47.25 $47.25 $40.11 878
2018-07-12 $47.42 $47.42 $47.39 $47.39 $40.22 573
2018-07-11 $47.72 $47.72 $47.18 $47.45 $40.28 2,451
2018-07-10 $48.00 $48.00 $47.96 $47.96 $40.71 2,094
2018-07-09 $46.65 $46.65 $46.65 $46.65 $39.60 358
2018-07-06 $46.46 $46.46 $46.19 $46.19 $39.21 463
2018-07-05 $45.55 $45.55 $45.55 $45.55 $38.66 122
2018-07-03 $45.55 $45.55 $45.55 $45.55 $38.66 324
2018-07-02 $45.55 $45.55 $45.55 $45.55 $38.66 1,820
2018-06-29 $45.94 $46.63 $45.94 $46.63 $39.58 1,094
2018-06-28 $45.60 $45.91 $45.60 $45.91 $38.97 4,029
2018-06-27 $46.34 $46.34 $46.34 $46.34 $39.33 313
2018-06-26 $47.12 $47.12 $47.12 $47.12 $40.00 796
2018-06-25 $47.26 $47.34 $47.26 $47.34 $40.18 3,456
2018-06-22 $44.78 $47.28 $44.78 $47.28 $40.13 814
2018-06-21 $46.51 $46.51 $46.51 $46.51 $39.48 204
2018-06-20 $46.51 $46.51 $46.51 $46.51 $39.48 262
2018-06-19 $46.51 $46.51 $46.51 $46.51 $39.48 525
2018-06-18 $46.86 $46.86 $45.89 $45.94 $39.00 1,937
2018-06-15 $47.06 $47.06 $47.06 $47.06 $39.95 116
2018-06-14 $47.20 $47.20 $47.06 $47.06 $39.95 1,577
2018-06-13 $47.20 $47.20 $47.20 $47.20 $40.06 297
2018-06-12 $48.15 $48.15 $48.15 $48.15 $40.87 492
2018-06-11 $47.54 $47.54 $47.54 $47.54 $40.35 154
2018-06-08 $47.54 $47.54 $47.54 $47.54 $40.35 54,000
2018-06-07 $47.86 $48.06 $47.48 $47.54 $40.35 12,424
2018-06-06 $47.11 $47.11 $47.11 $47.11 $39.99 491
2018-06-05 $47.03 $47.03 $47.03 $47.03 $39.92 204
2018-06-04 $47.03 $47.03 $47.03 $47.03 $39.92 327
2018-06-01 $47.23 $47.23 $47.23 $47.23 $40.09 264
2018-05-31 $47.23 $47.23 $47.23 $47.23 $40.09 77
2018-05-30 $47.23 $47.23 $47.23 $47.23 $40.09 3,221
2018-05-29 $46.92 $46.92 $46.75 $46.75 $39.68 942
2018-05-25 $49.21 $49.21 $49.20 $49.20 $41.76 682
2018-05-24 $49.25 $49.25 $49.25 $49.25 $41.80 1,054
2018-05-23 $51.26 $51.26 $51.26 $51.26 $41.78 365
2018-05-22 $51.26 $51.26 $51.26 $51.26 $41.78 151
2018-05-21 $50.98 $50.98 $50.98 $50.98 $41.55 331
2018-05-18 $50.10 $50.83 $50.10 $50.83 $41.43 752
2018-05-17 $51.12 $51.12 $51.12 $51.12 $41.66 241
2018-05-16 $50.70 $50.70 $50.70 $50.70 $41.32 583
2018-05-15 $49.56 $50.39 $49.56 $50.39 $41.07 589
2018-05-14 $51.15 $51.15 $51.15 $51.15 $41.69 293
2018-05-11 $50.18 $51.00 $50.18 $51.00 $41.56 668
2018-05-10 $51.36 $51.36 $50.45 $50.45 $41.12 966
2018-05-09 $50.00 $51.21 $50.00 $51.21 $41.74 3,379
2018-05-08 $50.49 $50.49 $50.49 $50.49 $41.15 298
2018-05-07 $50.61 $50.63 $50.24 $50.49 $41.15 2,108
2018-05-04 $49.99 $49.99 $49.99 $49.99 $40.74 370
2018-05-03 $50.74 $50.74 $50.23 $50.67 $41.30 2,590
2018-05-02 $51.01 $51.01 $49.47 $50.50 $41.16 6,277
2018-05-01 $51.23 $51.63 $51.23 $51.63 $42.08 687
2018-04-30 $51.42 $51.42 $51.42 $51.42 $41.91 466
2018-04-27 $50.72 $51.28 $50.72 $51.28 $41.79 487
2018-04-26 $51.31 $51.31 $51.31 $51.31 $41.82 229
2018-04-25 $50.75 $51.31 $50.75 $51.31 $41.82 635
2018-04-24 $49.68 $49.68 $48.65 $48.65 $39.65 2,819
2018-04-23 $50.11 $50.22 $49.89 $50.11 $40.84 151,307
2018-04-20 $50.24 $50.33 $50.00 $50.08 $40.81 32,768
2018-04-19 $50.10 $50.62 $50.10 $50.62 $41.25 944
2018-04-18 $50.15 $50.15 $50.15 $50.15 $40.87 4,588
2018-04-17 $51.41 $51.41 $51.41 $51.41 $41.90 295
2018-04-16 $50.70 $50.70 $50.70 $50.70 $41.32 363
2018-04-13 $50.43 $50.56 $50.43 $50.56 $41.21 431
2018-04-12 $50.50 $50.50 $50.50 $50.50 $41.16 609
2018-04-11 $50.80 $51.98 $50.80 $51.45 $41.93 6,757
2018-04-10 $50.80 $50.80 $50.80 $50.80 $41.40 281
2018-04-09 $50.41 $50.41 $50.41 $50.41 $41.08 221
2018-04-06 $50.09 $50.09 $50.09 $50.09 $40.82 132
2018-04-05 $49.38 $49.44 $49.38 $49.44 $40.29 1,953
2018-04-04 $49.90 $49.90 $49.90 $49.90 $40.67 1,550
2018-04-03 $49.54 $49.54 $49.54 $49.54 $40.37 499
2018-04-02 $50.62 $50.62 $50.52 $50.52 $41.17 429
2018-03-29 $50.29 $50.34 $50.00 $50.34 $41.03 1,330
2018-03-28 $49.82 $50.01 $48.81 $48.81 $39.78 1,392
2018-03-27 $48.60 $48.60 $48.60 $48.60 $39.61 163
2018-03-26 $49.71 $49.72 $48.60 $48.60 $39.61 727
2018-03-23 $49.24 $49.24 $49.24 $49.24 $40.13 425
2018-03-22 $48.60 $48.60 $48.60 $48.60 $39.61 307
2018-03-21 $48.00 $48.75 $48.00 $48.75 $39.73 3,002
2018-03-20 $46.89 $48.06 $46.89 $48.06 $39.17 5,474
2018-03-15 $52.70 $52.70 $52.70 $52.70 $42.95 219
2018-03-14 $53.18 $53.18 $53.10 $53.10 $43.28 440
2018-03-13 $54.56 $54.56 $54.56 $54.56 $44.47 185
2018-03-12 $54.14 $54.65 $54.14 $54.65 $44.54 1,503
2018-03-09 $54.83 $55.11 $54.42 $55.11 $44.91 2,845
2018-03-07 $53.25 $53.25 $52.65 $53.10 $43.28 1,482
2018-03-06 $53.00 $53.00 $53.00 $53.00 $43.19 650
2018-03-05 $52.50 $52.50 $52.50 $52.50 $42.79 295
2018-03-02 $52.53 $52.53 $52.53 $52.53 $42.81 10
2018-03-01 $52.50 $52.53 $52.50 $52.53 $42.81 1,500
2018-02-28 $52.25 $52.25 $52.00 $52.00 $42.38 867
2018-02-27 $53.50 $53.50 $53.50 $53.50 $43.60 127
2018-02-26 $53.50 $53.50 $53.50 $53.50 $43.60 608
2018-02-23 $53.55 $53.60 $53.55 $53.60 $43.68 1,242
2018-02-22 $51.40 $51.75 $51.27 $51.75 $42.18 28,063
2018-02-21 $53.61 $53.61 $53.61 $53.61 $43.69 105
2018-02-15 $53.61 $53.61 $53.61 $53.61 $43.69 100
2018-02-14 $52.40 $52.40 $52.40 $52.40 $42.71 20
2018-02-12 $52.40 $52.40 $52.40 $52.40 $42.71 3
2018-02-09 $52.40 $52.40 $52.40 $52.40 $42.71 6
2018-02-08 $52.40 $52.40 $52.40 $52.40 $42.71 62
2018-02-06 $52.40 $52.40 $52.40 $52.40 $42.71 11
2018-02-01 $52.50 $52.50 $52.40 $52.40 $42.71 302
2018-01-31 $59.00 $59.00 $59.00 $59.00 $48.08 35
2018-01-30 $59.00 $59.00 $59.00 $59.00 $48.08 2
2018-01-26 $59.00 $59.00 $59.00 $59.00 $48.08 4
2018-01-25 $58.65 $59.00 $58.65 $59.00 $48.08 474
2018-01-24 $59.50 $59.50 $59.50 $59.50 $48.49 280
2018-01-23 $60.00 $60.00 $60.00 $60.00 $48.90 51
2018-01-22 $60.00 $60.00 $60.00 $60.00 $48.90 594
2018-01-19 $60.00 $60.00 $60.00 $60.00 $48.90 15
2018-01-17 $60.00 $60.00 $60.00 $60.00 $48.90 18
2018-01-16 $60.00 $60.00 $60.00 $60.00 $48.90 264
2018-01-12 $56.70 $56.70 $56.70 $56.70 $46.21 37
2018-01-11 $56.70 $56.70 $56.70 $56.70 $46.21 276
2018-01-10 $56.50 $56.50 $56.50 $56.50 $46.05 14
2018-01-08 $56.50 $56.50 $56.50 $56.50 $46.05 85
2018-01-05 $56.50 $56.50 $56.50 $56.50 $46.05 6
2018-01-04 $56.50 $56.50 $56.50 $56.50 $46.05 382
2018-01-03 $55.80 $55.80 $55.80 $55.80 $45.48 7
2018-01-02 $55.80 $55.80 $55.80 $55.80 $45.48 104
2017-12-29 $56.00 $56.00 $56.00 $56.00 $45.64 102
2017-12-28 $56.00 $56.00 $56.00 $56.00 $45.64 55
2017-12-26 $56.00 $56.00 $56.00 $56.00 $45.64 224
2017-12-22 $54.90 $54.90 $54.90 $54.90 $44.74 300
2017-12-21 $54.10 $54.30 $54.10 $54.15 $44.13 8,077
2017-12-20 $54.00 $54.00 $54.00 $54.00 $44.01 141
2017-12-19 $54.00 $54.00 $54.00 $54.00 $44.01 79
2017-12-18 $54.75 $54.75 $54.00 $54.00 $44.01 1,377
2017-12-14 $55.00 $55.00 $55.00 $55.00 $44.82 123
2017-12-13 $56.50 $56.50 $56.50 $56.50 $46.05 77
2017-12-12 $56.50 $56.50 $56.50 $56.50 $46.05 189
2017-12-11 $56.50 $56.50 $56.50 $56.50 $46.05 68
2017-12-08 $56.50 $56.50 $56.50 $56.50 $46.05 120
2017-12-07 $56.00 $56.00 $56.00 $56.00 $45.64 187
2017-12-06 $56.00 $56.00 $56.00 $56.00 $45.64 65
2017-12-05 $56.00 $56.00 $56.00 $56.00 $45.64 87
2017-12-04 $57.25 $57.25 $56.00 $56.00 $45.64 714
2017-12-01 $56.60 $56.60 $56.60 $56.60 $46.13 34
2017-11-30 $56.60 $56.60 $56.60 $56.60 $46.13 117
2017-11-29 $56.60 $56.60 $56.60 $56.60 $46.13 850
2017-11-28 $56.20 $56.20 $56.20 $56.20 $45.80 280
2017-11-27 $54.52 $54.52 $54.52 $54.52 $44.43 58
2017-11-24 $54.67 $54.67 $54.52 $54.52 $44.43 404
2017-11-22 $53.00 $53.00 $53.00 $53.00 $43.19 16
2017-11-21 $53.00 $53.00 $53.00 $53.00 $43.19 114
2017-11-20 $53.00 $53.00 $53.00 $53.00 $43.19 29
2017-11-17 $53.00 $53.00 $53.00 $53.00 $43.19 201
2017-11-15 $52.50 $52.50 $52.50 $52.50 $42.79 14
2017-11-14 $52.50 $52.50 $52.50 $52.50 $42.79 31
2017-11-13 $52.50 $52.50 $52.50 $52.50 $42.79 25
2017-11-10 $52.50 $52.50 $52.50 $52.50 $42.79 102
2017-11-09 $52.50 $52.50 $52.50 $52.50 $42.79 100
2017-11-08 $52.50 $52.50 $52.50 $52.50 $42.79 49
2017-11-07 $52.50 $52.50 $52.50 $52.50 $42.79 51
2017-11-06 $52.50 $52.50 $52.50 $52.50 $42.79 177
2017-11-03 $52.70 $52.70 $52.70 $52.70 $42.95 170
2017-10-31 $53.40 $53.40 $53.40 $53.40 $43.52 1
2017-10-30 $53.40 $53.40 $53.40 $53.40 $43.52 17
2017-10-27 $53.40 $53.40 $53.40 $53.40 $43.52 18
2017-10-26 $53.40 $53.40 $53.40 $53.40 $43.52 2
2017-10-24 $53.40 $53.40 $53.40 $53.40 $43.52 134
2017-10-20 $53.40 $53.40 $53.40 $53.40 $43.52 9
2017-10-13 $53.40 $53.40 $53.40 $53.40 $43.52 4
2017-10-11 $53.40 $53.40 $53.40 $53.40 $43.52 106
2017-10-10 $53.40 $53.40 $53.40 $53.40 $43.52 35
2017-10-09 $53.40 $53.40 $53.40 $53.40 $43.52 80
2017-10-05 $53.40 $53.40 $53.40 $53.40 $43.52 162
2017-10-04 $53.25 $53.25 $53.25 $53.25 $43.40 62
2017-10-03 $53.25 $53.25 $53.25 $53.25 $43.40 232
2017-09-28 $59.86 $59.86 $59.86 $59.86 $48.79 43
2017-09-27 $59.86 $59.86 $59.86 $59.86 $48.79 73
2017-09-26 $59.86 $59.86 $59.86 $59.86 $48.79 5
2017-09-25 $59.86 $59.86 $59.86 $59.86 $48.79 64
2017-09-20 $59.86 $59.86 $59.86 $59.86 $48.79 17

Bic (BICEY) News Headlines

Recent Bic (BICEY) News
Similar Companies to Bic (BICEY) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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.