Banco Macro S.A. (BMA) Exchange: NYSE

Data as of March 28, 2024

$48.18 ($-3.49) -6.75%

Banco Macro S.A. - Daily Information
Click for more stock information on Banco Macro S.A..
Daily Information Data
Date March 28, 2024
Open $51.68
Previous Close $48.18
High $52.89
Low $47.81
Adjusted Open $51.68
Previous Adjusted Close $48.18
Adjusted High $52.89
Adjusted Low $47.81

About Banco Macro S.A. (BMA)

Banco Macro S.A. is an Argentinian public bank and financial services company founded in 1985. Today, it is the sixth largest financial group in Argentina and enjoys leading positions in the medium-sized and mid-market banking sector and credit card market, among other specialty segments. The Bank has experienced growth over the years and currently boasts a 3,474-strong workforce, 393 branches throughout Argentina, 24 business branches, and over 2000 ATMs. Banco Macro provides ¨traditional¨ banking services such as savings, current accounts, mortgage lending, and credit cards but operates in multiple business lines including insurance, investment banking, and asset management through its subsidiaries. The Bank is an active participant in the Argentine capital markets and is highly ranked among trading participants.

Historical Stock Data for Banco Macro S.A. (BMA)

Date Open High Low Close Adj.Close Volume
2024-03-28 $51.68 $52.89 $47.81 $48.18 $48.18 651,748
2024-03-27 $51.02 $51.77 $49.57 $51.67 $51.67 354,606
2024-03-26 $52.51 $52.51 $50.10 $50.79 $50.79 323,418
2024-03-25 $51.72 $54.67 $50.48 $52.09 $52.09 681,891
2024-03-22 $51.50 $52.70 $50.01 $51.74 $51.74 420,876
2024-03-21 $49.00 $51.13 $47.47 $50.69 $50.69 523,445
2024-03-20 $45.61 $48.20 $44.91 $48.20 $48.20 303,645
2024-03-19 $45.32 $46.91 $43.66 $45.53 $45.53 468,458
2024-03-18 $43.74 $45.83 $42.79 $45.63 $45.63 260,734
2024-03-15 $41.48 $43.79 $41.12 $43.50 $43.50 266,090
2024-03-14 $42.62 $43.22 $41.23 $41.58 $41.58 316,974
2024-03-13 $40.30 $42.54 $40.30 $42.21 $42.21 352,541
2024-03-12 $39.03 $41.13 $38.89 $39.99 $39.99 321,084
2024-03-11 $39.64 $39.79 $38.55 $38.89 $38.89 195,721
2024-03-08 $40.32 $40.62 $39.41 $39.90 $39.90 220,164
2024-03-07 $41.59 $41.59 $39.60 $40.08 $40.08 274,484
2024-03-06 $38.75 $41.46 $38.28 $40.88 $40.88 421,637
2024-03-05 $39.77 $40.42 $38.12 $38.39 $38.39 233,857
2024-03-04 $40.62 $41.96 $39.01 $39.44 $39.44 423,354
2024-03-01 $39.92 $40.28 $38.03 $39.42 $39.42 472,356
2024-02-29 $38.00 $41.99 $38.00 $39.79 $39.79 1,112,433
2024-02-28 $36.17 $38.00 $35.89 $36.69 $36.69 489,555
2024-02-27 $37.24 $38.29 $36.06 $36.42 $36.42 686,125
2024-02-26 $36.20 $37.36 $35.90 $36.95 $36.95 292,291
2024-02-23 $35.14 $36.83 $34.64 $36.23 $36.23 357,816
2024-02-22 $33.87 $37.37 $33.75 $35.19 $35.19 596,810
2024-02-21 $32.23 $33.68 $31.86 $33.62 $33.62 380,202
2024-02-20 $31.20 $33.52 $31.20 $32.48 $32.48 397,553
2024-02-16 $31.14 $31.99 $31.10 $31.61 $31.61 159,090
2024-02-15 $31.05 $31.57 $30.70 $31.15 $31.15 106,038
2024-02-14 $30.93 $31.53 $30.67 $30.93 $30.93 159,311
2024-02-13 $29.69 $30.79 $29.51 $30.64 $30.64 132,544
2024-02-12 $30.28 $30.85 $29.89 $30.58 $30.58 88,922
2024-02-09 $28.70 $30.34 $28.70 $30.28 $30.28 444,388
2024-02-08 $29.92 $30.43 $28.68 $28.82 $28.82 409,581
2024-02-07 $30.94 $31.46 $29.46 $30.22 $30.22 564,862
2024-02-06 $32.86 $33.39 $32.02 $32.41 $32.41 235,483
2024-02-05 $34.36 $34.99 $32.13 $32.52 $32.52 333,463
2024-02-02 $33.85 $34.74 $33.55 $34.62 $34.62 211,943
2024-02-01 $33.54 $34.47 $33.12 $34.14 $34.14 342,993
2024-01-31 $33.18 $34.51 $32.66 $33.12 $33.12 323,283
2024-01-30 $32.79 $33.60 $32.02 $33.12 $33.12 317,074
2024-01-29 $33.00 $33.00 $30.68 $32.72 $32.72 633,392
2024-01-26 $33.04 $33.75 $32.35 $33.62 $33.62 439,314
2024-01-25 $31.12 $33.43 $31.12 $32.94 $32.94 685,326
2024-01-24 $30.54 $31.56 $30.39 $30.98 $30.98 502,411
2024-01-23 $30.01 $30.62 $29.52 $30.06 $30.06 362,594
2024-01-22 $28.62 $30.52 $28.62 $30.22 $30.22 1,043,709
2024-01-19 $27.94 $28.75 $27.40 $28.61 $28.61 409,423
2024-01-18 $27.38 $28.08 $26.74 $27.92 $27.92 285,428
2024-01-17 $25.39 $27.62 $25.14 $27.43 $27.43 420,431
2024-01-16 $26.41 $26.50 $25.11 $25.67 $25.67 282,746
2024-01-12 $25.61 $26.80 $25.51 $26.08 $26.08 294,501
2024-01-11 $25.62 $26.00 $24.97 $25.44 $25.44 212,327
2024-01-10 $24.85 $25.48 $24.41 $25.41 $25.41 182,241
2024-01-09 $26.34 $26.34 $24.62 $24.85 $24.85 491,634
2024-01-08 $26.00 $26.46 $25.60 $26.34 $26.34 164,952
2024-01-05 $25.71 $26.60 $25.71 $26.13 $26.13 247,560
2024-01-04 $27.94 $28.11 $26.67 $26.74 $26.14 312,152
2024-01-03 $28.21 $29.00 $27.41 $27.56 $26.95 317,730
2024-01-02 $28.20 $28.52 $27.55 $28.05 $27.42 259,059
2023-12-29 $28.63 $29.65 $28.04 $28.70 $28.06 208,895
2023-12-28 $29.27 $29.48 $28.48 $28.70 $28.06 241,583
2023-12-27 $29.82 $30.34 $28.47 $29.30 $28.65 486,503
2023-12-26 $29.97 $30.32 $29.25 $29.73 $29.07 251,194
2023-12-22 $29.34 $30.68 $28.73 $29.81 $29.81 372,830
2023-12-21 $29.89 $31.68 $28.02 $29.33 $29.33 920,069
2023-12-20 $27.99 $30.15 $27.36 $29.19 $29.19 598,036
2023-12-19 $27.95 $28.18 $26.75 $27.65 $27.65 350,573
2023-12-18 $27.22 $28.21 $27.21 $27.83 $27.83 292,003
2023-12-15 $27.10 $28.03 $26.67 $26.80 $26.80 367,417
2023-12-14 $28.45 $29.29 $27.25 $27.39 $27.39 457,473
2023-12-13 $27.51 $28.59 $26.24 $28.20 $28.20 469,366
2023-12-12 $27.99 $28.22 $26.15 $27.10 $27.10 429,378
2023-12-11 $27.08 $27.97 $26.39 $27.50 $27.50 252,219
2023-12-08 $26.76 $27.25 $26.17 $27.19 $27.19 270,679
2023-12-07 $26.60 $27.35 $26.04 $26.39 $26.39 231,440
2023-12-06 $27.16 $27.20 $25.65 $26.31 $26.31 504,400
2023-12-05 $26.98 $27.95 $26.61 $27.03 $27.03 495,345
2023-12-04 $27.52 $27.52 $26.27 $27.00 $27.00 337,486
2023-12-01 $28.37 $28.85 $26.73 $27.71 $27.71 471,429
2023-11-30 $28.88 $29.09 $27.62 $28.42 $28.42 397,522
2023-11-29 $27.90 $29.89 $27.02 $28.72 $28.72 710,890
2023-11-28 $28.08 $28.66 $26.61 $28.01 $28.01 798,853
2023-11-27 $27.05 $30.32 $26.47 $28.30 $28.30 1,692,724
2023-11-24 $23.17 $27.24 $22.77 $25.92 $25.92 986,701
2023-11-22 $24.43 $24.43 $22.13 $22.72 $22.72 512,482
2023-11-21 $23.92 $24.49 $23.16 $24.35 $24.35 562,192
2023-11-20 $23.84 $26.03 $22.99 $24.32 $24.32 1,605,836
2023-11-17 $19.25 $20.61 $19.02 $20.24 $20.24 316,398
2023-11-16 $19.85 $19.85 $18.91 $19.29 $19.29 174,884
2023-11-15 $19.89 $20.05 $19.35 $19.64 $19.64 178,557
2023-11-14 $19.88 $19.89 $19.34 $19.71 $19.71 141,281
2023-11-13 $19.49 $20.20 $19.20 $19.38 $19.38 170,118
2023-11-10 $19.25 $19.78 $19.10 $19.53 $19.53 160,929
2023-11-09 $19.61 $19.96 $19.00 $19.14 $19.14 175,982
2023-11-08 $19.73 $20.00 $18.95 $19.17 $19.17 197,908
2023-11-07 $19.73 $20.38 $19.55 $19.77 $19.77 149,132
2023-11-06 $20.35 $20.35 $19.62 $19.71 $19.71 107,681
2023-11-03 $20.57 $20.89 $20.15 $20.45 $20.45 286,253
2023-11-02 $19.85 $20.53 $19.38 $20.26 $20.26 409,262
2023-11-01 $18.36 $19.87 $18.16 $19.46 $19.46 278,855
2023-10-31 $18.14 $18.63 $17.90 $18.32 $18.32 297,880
2023-10-30 $19.39 $19.88 $17.74 $18.04 $18.04 353,683
2023-10-27 $19.72 $19.77 $19.30 $19.43 $19.43 189,059
2023-10-26 $18.88 $19.75 $18.80 $19.54 $19.54 184,161
2023-10-25 $18.02 $19.65 $18.02 $19.01 $19.01 291,834
2023-10-24 $18.83 $19.13 $17.81 $18.00 $18.00 462,349
2023-10-23 $18.20 $19.40 $17.30 $18.70 $18.70 600,801
2023-10-20 $18.73 $19.01 $18.05 $18.65 $18.65 375,602
2023-10-19 $19.07 $19.20 $18.55 $18.76 $18.76 255,407
2023-10-18 $19.39 $19.62 $18.80 $19.13 $19.13 225,327
2023-10-17 $18.79 $19.65 $18.78 $19.53 $19.53 141,749
2023-10-16 $18.13 $19.21 $18.05 $18.99 $18.99 184,673
2023-10-13 $18.26 $18.66 $18.01 $18.07 $18.07 81,953
2023-10-12 $18.30 $18.77 $17.68 $18.21 $18.21 186,460
2023-10-11 $18.31 $18.86 $18.12 $18.36 $18.36 201,804
2023-10-10 $18.57 $18.94 $18.04 $18.20 $18.20 202,683
2023-10-09 $18.82 $19.26 $18.30 $18.41 $18.41 156,360
2023-10-06 $18.66 $19.33 $18.26 $18.97 $18.97 107,692
2023-10-05 $18.69 $19.18 $18.27 $18.90 $18.90 180,823
2023-10-04 $18.34 $18.83 $17.96 $18.69 $18.69 155,830
2023-10-03 $19.17 $19.50 $18.26 $18.38 $18.38 424,785
2023-10-02 $19.76 $20.02 $19.01 $19.31 $19.31 274,602
2023-09-29 $21.07 $21.07 $19.68 $19.73 $19.73 215,349
2023-09-28 $20.75 $21.16 $20.68 $20.82 $20.82 90,770
2023-09-27 $20.94 $21.20 $20.61 $20.74 $20.74 151,585
2023-09-26 $21.19 $21.78 $20.64 $20.75 $20.75 205,416
2023-09-25 $22.05 $22.32 $21.20 $21.38 $21.38 184,234
2023-09-22 $22.41 $22.73 $21.74 $21.85 $21.85 150,004
2023-09-21 $22.35 $22.88 $21.80 $22.28 $22.28 244,768
2023-09-20 $23.56 $23.84 $22.53 $22.61 $22.61 229,922
2023-09-19 $24.52 $24.77 $23.52 $23.57 $23.13 164,568
2023-09-18 $23.78 $24.61 $23.22 $24.48 $24.03 193,123
2023-09-15 $24.10 $24.53 $23.31 $23.63 $23.19 169,190
2023-09-14 $23.69 $24.38 $23.50 $24.00 $23.56 183,533
2023-09-13 $23.32 $24.01 $22.96 $23.53 $23.09 181,445
2023-09-12 $22.73 $23.97 $22.54 $23.29 $22.86 289,180
2023-09-11 $23.44 $23.94 $22.71 $22.95 $22.53 219,874
2023-09-08 $23.98 $24.83 $22.71 $23.08 $22.65 338,137
2023-09-07 $24.15 $24.30 $23.53 $23.90 $23.46 257,255
2023-09-06 $24.91 $25.40 $24.17 $24.30 $23.85 263,696
2023-09-05 $25.85 $26.20 $24.29 $24.77 $24.31 414,274
2023-09-01 $26.73 $27.08 $25.96 $26.06 $25.58 199,481
2023-08-31 $26.60 $26.65 $25.71 $26.65 $26.16 288,269
2023-08-30 $26.95 $27.65 $26.00 $26.68 $26.19 274,786
2023-08-29 $26.48 $28.07 $26.35 $26.99 $26.49 471,243
2023-08-28 $24.94 $26.72 $24.76 $26.58 $26.09 439,640
2023-08-25 $24.20 $24.87 $23.75 $24.71 $24.25 334,292
2023-08-24 $24.37 $24.81 $23.94 $24.03 $23.59 408,225
2023-08-23 $23.25 $24.15 $22.89 $23.70 $23.26 297,431
2023-08-22 $22.25 $23.27 $21.99 $23.14 $22.71 241,948
2023-08-21 $22.34 $22.41 $21.75 $22.14 $21.73 144,066
2023-08-18 $22.23 $22.71 $21.87 $22.57 $22.15 269,789
2023-08-17 $23.19 $23.40 $22.32 $22.42 $22.01 160,955
2023-08-16 $23.00 $24.21 $22.72 $23.44 $22.55 356,140
2023-08-15 $23.41 $24.41 $23.20 $23.30 $22.42 367,160
2023-08-14 $24.91 $25.24 $21.00 $23.54 $22.65 1,304,101
2023-08-11 $25.61 $26.34 $25.27 $25.52 $25.52 299,025
2023-08-10 $24.81 $26.00 $24.72 $25.70 $25.70 407,629
2023-08-09 $24.90 $25.34 $24.50 $24.76 $24.76 195,139
2023-08-08 $23.66 $25.59 $23.66 $24.96 $24.96 248,621
2023-08-07 $24.39 $24.72 $23.75 $24.18 $24.18 189,640
2023-08-04 $23.77 $24.79 $23.68 $24.37 $24.37 97,630
2023-08-03 $24.39 $24.67 $23.81 $24.12 $24.12 128,570
2023-08-02 $25.37 $25.51 $24.32 $24.48 $24.48 162,800
2023-08-01 $24.95 $25.78 $24.85 $25.60 $25.60 375,073
2023-07-31 $25.38 $25.62 $24.62 $25.16 $25.16 143,139
2023-07-28 $25.02 $25.78 $24.63 $25.26 $25.26 209,896
2023-07-27 $26.33 $26.35 $24.55 $24.63 $24.63 227,562
2023-07-26 $26.16 $26.60 $25.78 $26.20 $26.20 178,215
2023-07-25 $25.72 $26.29 $25.19 $26.07 $26.07 147,419
2023-07-24 $26.50 $27.44 $25.58 $25.67 $25.67 337,509
2023-07-21 $25.92 $26.69 $25.36 $26.32 $26.32 248,356
2023-07-20 $25.18 $25.77 $24.88 $25.60 $25.60 117,245
2023-07-19 $25.90 $26.47 $24.89 $25.15 $25.15 275,093
2023-07-18 $26.12 $26.85 $25.75 $26.16 $25.70 238,798
2023-07-17 $24.53 $26.49 $24.53 $26.13 $25.67 423,163
2023-07-14 $26.74 $26.76 $24.74 $24.93 $24.93 430,048
2023-07-13 $25.58 $26.68 $25.30 $26.58 $26.58 274,263
2023-07-12 $25.01 $25.96 $24.73 $25.50 $25.50 283,982
2023-07-11 $24.29 $24.72 $23.73 $24.68 $24.68 343,343
2023-07-10 $24.94 $25.03 $24.21 $24.32 $24.32 279,670
2023-07-07 $24.27 $25.15 $24.27 $25.06 $25.06 339,082
2023-07-06 $25.81 $25.83 $23.79 $24.19 $24.19 291,239
2023-07-05 $26.56 $26.56 $25.34 $26.16 $26.16 405,469
2023-07-03 $26.50 $27.43 $26.23 $26.25 $26.25 142,340
2023-06-30 $27.10 $27.10 $26.16 $26.39 $26.39 375,476
2023-06-29 $26.56 $27.21 $25.90 $26.64 $26.64 249,080
2023-06-28 $26.53 $27.63 $26.18 $26.44 $26.44 395,591
2023-06-27 $27.60 $27.73 $25.65 $26.45 $26.45 427,112
2023-06-26 $27.49 $27.96 $26.06 $27.52 $27.52 786,786
2023-06-23 $25.16 $25.88 $24.52 $25.31 $25.31 611,956
2023-06-22 $26.70 $26.78 $24.98 $25.18 $25.18 689,597
2023-06-21 $25.90 $27.05 $25.84 $26.73 $26.73 702,851
2023-06-20 $24.78 $26.11 $24.24 $25.92 $25.92 569,126
2023-06-16 $23.20 $24.72 $23.11 $24.47 $24.47 378,790
2023-06-15 $22.47 $23.94 $22.47 $23.30 $23.30 648,236
2023-06-14 $22.53 $22.84 $21.85 $22.30 $22.30 528,171
2023-06-13 $22.10 $22.52 $21.89 $22.47 $22.47 216,858
2023-06-12 $21.66 $22.37 $21.50 $22.01 $22.01 257,844
2023-06-09 $21.80 $22.21 $21.24 $21.80 $21.80 336,199
2023-06-08 $22.41 $22.85 $21.56 $21.86 $21.86 299,023
2023-06-07 $22.00 $22.79 $21.47 $22.45 $22.45 479,989
2023-06-06 $19.54 $21.91 $19.53 $21.89 $21.89 740,002
2023-06-05 $18.42 $19.26 $18.26 $19.20 $19.20 129,206
2023-06-02 $18.70 $18.88 $18.31 $18.41 $18.41 114,303
2023-06-01 $17.64 $18.51 $17.64 $18.33 $18.33 154,966
2023-05-31 $17.84 $17.84 $17.47 $17.56 $17.56 84,712
2023-05-30 $17.61 $18.05 $17.24 $17.98 $17.98 79,424
2023-05-26 $17.78 $18.02 $17.49 $17.57 $17.57 57,059
2023-05-25 $17.69 $17.78 $17.24 $17.59 $17.59 47,421
2023-05-24 $17.53 $17.84 $17.11 $17.74 $17.74 101,773
2023-05-23 $17.20 $18.28 $17.20 $17.64 $17.64 199,120
2023-05-22 $17.70 $17.92 $17.13 $17.23 $17.23 152,002
2023-05-19 $17.47 $17.74 $17.01 $17.67 $17.67 117,860
2023-05-18 $17.71 $17.71 $17.03 $17.31 $17.31 161,051
2023-05-17 $17.77 $18.04 $17.06 $17.82 $17.82 206,079
2023-05-16 $18.34 $18.67 $17.11 $17.12 $17.12 241,157
2023-05-15 $18.58 $19.04 $17.95 $18.30 $18.30 142,288
2023-05-12 $18.57 $19.19 $18.39 $18.48 $18.48 202,048
2023-05-11 $18.19 $18.77 $17.78 $18.57 $18.57 292,708
2023-05-10 $18.71 $18.71 $18.24 $18.31 $18.31 59,976
2023-05-09 $17.80 $18.64 $17.71 $18.39 $18.39 251,805
2023-05-08 $18.15 $18.51 $17.92 $17.93 $17.93 189,485
2023-05-05 $17.24 $18.20 $17.24 $17.80 $17.80 188,924
2023-05-04 $17.27 $17.29 $16.49 $16.81 $16.81 157,213
2023-05-03 $17.41 $17.51 $17.07 $17.20 $17.20 160,486
2023-05-02 $16.96 $17.39 $16.73 $17.37 $17.37 164,644
2023-05-01 $17.67 $17.93 $16.52 $17.22 $17.22 166,128
2023-04-28 $17.52 $17.81 $17.08 $17.69 $17.69 142,148
2023-04-27 $18.14 $18.18 $17.57 $17.62 $17.62 120,175
2023-04-26 $18.30 $18.44 $17.74 $17.96 $17.96 156,859
2023-04-25 $18.18 $18.30 $17.61 $18.12 $18.12 166,790
2023-04-24 $18.12 $18.53 $17.88 $18.15 $18.15 112,498
2023-04-21 $18.52 $18.97 $18.00 $18.07 $18.07 130,115
2023-04-20 $18.29 $19.02 $18.29 $18.60 $18.60 162,064
2023-04-19 $19.86 $19.86 $18.13 $18.29 $18.29 518,756
2023-04-18 $21.12 $21.24 $19.94 $19.99 $19.99 292,485
2023-04-17 $20.77 $21.50 $20.45 $21.11 $21.11 196,188
2023-04-14 $19.91 $21.08 $19.91 $20.76 $20.76 356,781
2023-04-13 $19.84 $20.29 $19.43 $20.04 $20.04 225,053
2023-04-12 $19.00 $19.61 $18.84 $19.55 $19.55 279,038
2023-04-11 $18.25 $18.91 $18.18 $18.73 $18.73 222,818
2023-04-10 $17.77 $18.34 $17.53 $18.01 $18.01 187,374
2023-04-06 $18.29 $18.29 $17.71 $17.79 $17.79 51,746
2023-04-05 $17.73 $18.11 $17.46 $18.03 $18.03 126,735
2023-04-04 $18.64 $18.64 $17.60 $17.91 $17.91 94,034
2023-04-03 $17.82 $18.52 $17.60 $18.43 $18.43 148,522
2023-03-31 $18.67 $18.68 $17.41 $17.81 $17.81 182,456
2023-03-30 $18.72 $18.82 $18.18 $18.58 $18.58 87,177
2023-03-29 $18.26 $18.78 $18.05 $18.58 $18.58 156,758
2023-03-28 $18.10 $18.43 $17.59 $18.20 $18.20 156,621
2023-03-27 $17.29 $18.13 $17.08 $18.05 $18.05 149,462
2023-03-24 $16.96 $17.22 $16.81 $17.03 $17.03 58,980
2023-03-23 $17.63 $18.00 $16.82 $17.04 $17.04 148,732
2023-03-22 $17.95 $18.02 $17.40 $17.51 $17.51 110,885
2023-03-21 $16.98 $18.40 $16.90 $17.95 $17.95 275,064
2023-03-20 $17.13 $17.63 $16.75 $16.79 $16.79 95,181
2023-03-17 $17.89 $17.89 $16.93 $17.13 $17.13 138,017
2023-03-16 $16.66 $18.14 $16.31 $18.10 $18.10 347,077
2023-03-15 $17.87 $17.94 $16.50 $16.81 $16.81 354,621
2023-03-14 $18.86 $19.26 $18.01 $18.28 $18.28 165,156
2023-03-13 $18.46 $19.13 $17.85 $18.48 $18.48 246,030
2023-03-10 $19.72 $19.72 $18.71 $18.94 $18.94 349,893
2023-03-09 $20.67 $20.82 $19.81 $19.88 $19.88 198,498
2023-03-08 $19.82 $20.98 $19.40 $20.78 $20.78 160,155
2023-03-07 $20.34 $20.65 $19.43 $19.85 $19.85 130,584
2023-03-06 $19.28 $20.43 $18.43 $20.34 $20.34 220,313
2023-03-03 $19.23 $19.94 $19.23 $19.70 $19.70 174,403
2023-03-02 $20.35 $20.35 $19.15 $19.15 $19.15 362,605
2023-03-01 $20.74 $20.83 $20.36 $20.56 $20.56 88,846
2023-02-28 $21.24 $21.36 $20.70 $20.72 $20.72 160,033
2023-02-27 $20.66 $21.42 $20.53 $21.21 $21.21 177,807
2023-02-24 $20.37 $20.97 $20.17 $20.73 $20.73 98,408
2023-02-23 $20.38 $21.00 $20.37 $20.90 $20.90 157,865
2023-02-22 $20.48 $20.74 $19.86 $20.30 $20.30 115,587
2023-02-21 $20.13 $20.91 $20.08 $20.26 $20.26 123,364
2023-02-17 $21.20 $21.26 $19.84 $20.22 $20.22 255,870
2023-02-16 $21.51 $21.84 $21.26 $21.42 $21.42 222,311
2023-02-15 $21.63 $21.63 $21.14 $21.43 $21.43 125,932
2023-02-14 $21.38 $22.17 $21.34 $21.72 $21.72 185,090
2023-02-13 $20.47 $21.52 $20.30 $21.34 $21.34 211,818
2023-02-10 $20.14 $20.52 $20.02 $20.41 $20.41 123,088
2023-02-09 $20.99 $20.99 $20.00 $20.23 $20.23 162,218
2023-02-08 $20.85 $21.04 $20.32 $20.88 $20.88 175,894
2023-02-07 $20.78 $21.28 $20.61 $20.73 $20.73 145,335
2023-02-06 $20.33 $20.91 $20.10 $20.88 $20.88 235,714
2023-02-03 $21.45 $21.64 $20.56 $20.59 $20.59 319,560
2023-02-02 $21.67 $21.97 $21.23 $21.83 $21.83 173,204
2023-02-01 $22.19 $22.33 $20.98 $21.54 $21.54 135,851
2023-01-31 $20.96 $22.38 $20.66 $21.97 $21.97 327,459
2023-01-30 $21.69 $21.87 $20.75 $20.84 $20.84 258,822
2023-01-27 $22.52 $22.60 $21.64 $21.67 $21.67 169,127
2023-01-26 $23.00 $23.13 $22.03 $22.61 $22.61 320,348
2023-01-25 $21.81 $22.83 $21.37 $22.75 $22.75 277,477
2023-01-24 $21.62 $22.33 $21.39 $21.85 $21.85 272,681
2023-01-23 $22.87 $23.03 $21.61 $21.92 $21.92 434,404
2023-01-20 $21.29 $22.87 $21.12 $22.68 $22.68 497,997
2023-01-19 $20.90 $21.51 $19.91 $21.39 $21.39 741,574
2023-01-18 $22.60 $23.15 $20.83 $20.92 $20.92 1,235,324
2023-01-17 $20.68 $22.23 $20.50 $22.17 $22.17 573,868
2023-01-13 $20.61 $21.15 $20.23 $20.56 $20.56 387,033
2023-01-12 $19.62 $20.79 $19.32 $20.75 $20.75 549,760
2023-01-11 $18.87 $19.84 $18.80 $19.82 $19.82 830,390
2023-01-10 $18.83 $18.88 $18.11 $18.75 $18.75 336,880
2023-01-09 $18.11 $18.68 $17.66 $18.60 $18.60 453,453
2023-01-06 $18.15 $18.91 $17.52 $18.11 $18.11 773,310
2023-01-05 $16.52 $17.72 $16.35 $17.61 $17.61 335,550
2023-01-04 $15.92 $16.54 $15.66 $16.52 $16.52 211,858
2023-01-03 $16.41 $16.81 $15.76 $15.81 $15.81 235,842
2022-12-30 $16.26 $16.78 $16.02 $16.42 $16.42 205,594
2022-12-29 $16.60 $17.13 $15.89 $16.30 $16.30 274,837
2022-12-28 $15.97 $16.93 $15.63 $16.54 $16.54 338,777
2022-12-27 $15.69 $16.10 $15.60 $15.98 $15.98 151,290
2022-12-23 $15.58 $15.99 $15.26 $15.84 $15.84 183,227
2022-12-22 $15.29 $15.66 $14.98 $15.46 $15.39 319,710
2022-12-21 $14.43 $15.36 $14.38 $15.15 $15.08 273,490
2022-12-20 $13.69 $14.73 $13.69 $14.40 $14.33 144,881
2022-12-19 $13.60 $13.92 $13.40 $13.73 $13.67 133,277
2022-12-16 $13.43 $13.69 $13.26 $13.43 $13.37 132,062
2022-12-15 $13.33 $13.56 $13.04 $13.45 $13.39 125,661
2022-12-14 $13.22 $13.61 $12.93 $13.46 $13.40 229,682
2022-12-13 $14.01 $14.17 $13.40 $13.42 $13.36 148,131
2022-12-12 $13.35 $13.75 $13.16 $13.71 $13.65 119,648
2022-12-09 $13.23 $13.54 $12.90 $13.29 $13.23 68,310
2022-12-08 $14.04 $14.05 $13.21 $13.31 $13.25 84,216
2022-12-07 $13.62 $14.10 $13.53 $13.95 $13.89 114,232
2022-12-06 $13.33 $13.67 $13.30 $13.61 $13.55 163,021
2022-12-05 $14.21 $14.21 $13.37 $13.41 $13.35 228,682
2022-12-02 $14.18 $14.40 $14.02 $14.24 $14.24 119,370
2022-12-01 $14.53 $14.53 $14.05 $14.25 $14.25 112,557
2022-11-30 $14.07 $14.59 $13.87 $14.53 $14.53 138,047
2022-11-29 $13.77 $14.28 $13.77 $13.94 $13.94 110,922
2022-11-28 $13.60 $13.89 $13.43 $13.72 $13.72 254,758
2022-11-25 $13.70 $13.96 $13.00 $13.68 $13.68 130,011
2022-11-23 $13.05 $13.37 $12.83 $13.25 $13.25 151,970
2022-11-22 $13.02 $13.09 $12.73 $13.03 $12.95 77,798
2022-11-21 $13.10 $13.10 $12.38 $12.85 $12.85 72,863
2022-11-18 $13.01 $13.01 $12.75 $12.93 $12.93 59,528
2022-11-17 $12.85 $13.01 $12.53 $12.84 $12.84 169,771
2022-11-16 $13.18 $13.53 $12.92 $13.10 $13.10 224,564
2022-11-15 $13.87 $13.90 $13.23 $13.32 $13.32 225,802
2022-11-14 $13.77 $13.77 $13.27 $13.69 $13.69 107,551
2022-11-11 $13.31 $13.78 $13.31 $13.67 $13.67 131,913
2022-11-10 $13.72 $13.89 $13.18 $13.25 $13.25 193,070
2022-11-09 $14.28 $14.28 $13.31 $13.43 $13.43 263,989
2022-11-08 $14.37 $14.55 $13.92 $14.27 $14.27 229,283
2022-11-07 $15.22 $15.22 $14.35 $14.37 $14.37 124,344
2022-11-04 $15.32 $15.32 $14.83 $15.09 $15.09 95,398
2022-11-03 $14.86 $15.34 $14.65 $14.89 $14.89 99,386
2022-11-02 $15.56 $15.63 $14.95 $14.97 $14.97 126,016
2022-11-01 $15.10 $15.64 $14.81 $15.60 $15.60 169,132
2022-10-31 $14.54 $15.25 $14.54 $14.85 $14.85 281,453
2022-10-28 $15.03 $15.12 $14.55 $14.67 $14.67 194,736
2022-10-27 $14.75 $15.12 $14.53 $15.07 $15.07 158,934
2022-10-26 $14.94 $15.22 $14.62 $14.71 $14.71 306,388
2022-10-25 $14.65 $14.95 $14.34 $14.94 $14.94 225,631
2022-10-24 $14.80 $14.91 $14.20 $14.52 $14.52 186,395
2022-10-21 $14.43 $14.92 $14.40 $14.89 $14.89 161,554
2022-10-20 $14.66 $15.10 $14.47 $14.51 $14.43 141,836
2022-10-19 $14.79 $14.93 $14.51 $14.61 $14.53 141,140
2022-10-18 $14.95 $14.95 $14.18 $14.68 $14.60 141,724
2022-10-17 $14.51 $14.79 $14.21 $14.54 $14.46 101,824
2022-10-14 $14.47 $14.60 $13.98 $14.17 $14.17 136,315
2022-10-13 $13.89 $14.68 $13.81 $14.31 $14.31 144,859
2022-10-12 $14.17 $14.44 $13.94 $14.06 $14.06 142,561
2022-10-11 $14.61 $14.70 $14.27 $14.37 $14.37 143,347
2022-10-10 $14.80 $14.94 $14.52 $14.59 $14.59 57,435
2022-10-07 $14.99 $15.08 $14.65 $14.72 $14.72 58,117
2022-10-06 $15.37 $15.60 $15.02 $15.08 $15.08 97,904
2022-10-05 $15.34 $15.70 $15.17 $15.37 $15.37 149,974
2022-10-04 $15.69 $15.98 $15.46 $15.63 $15.63 219,080
2022-10-03 $14.66 $15.48 $14.57 $15.42 $15.42 266,227
2022-09-30 $14.46 $14.85 $14.20 $14.27 $14.27 242,443
2022-09-29 $14.38 $14.59 $13.94 $14.39 $14.39 383,711
2022-09-28 $14.59 $14.74 $14.20 $14.45 $14.45 571,564
2022-09-27 $15.00 $15.28 $14.43 $14.50 $14.50 425,838
2022-09-26 $15.51 $15.68 $14.65 $14.89 $14.89 356,836
2022-09-23 $15.99 $15.99 $15.44 $15.78 $15.78 300,174
2022-09-22 $16.59 $16.59 $16.14 $16.30 $16.21 189,902
2022-09-21 $16.88 $17.01 $16.21 $16.41 $16.41 171,450
2022-09-20 $17.27 $17.27 $16.66 $16.75 $16.75 216,603
2022-09-19 $16.20 $17.19 $16.00 $17.16 $17.16 241,488
2022-09-16 $16.04 $16.51 $15.84 $16.36 $16.36 193,045
2022-09-15 $16.77 $17.14 $16.13 $16.33 $16.33 182,690
2022-09-14 $16.39 $16.90 $16.39 $16.89 $16.89 175,496
2022-09-13 $16.40 $17.19 $16.23 $16.34 $16.34 255,179
2022-09-12 $17.14 $17.34 $16.56 $16.75 $16.75 291,595
2022-09-09 $15.89 $16.91 $15.72 $16.77 $16.77 524,818
2022-09-08 $15.91 $16.35 $15.24 $15.72 $15.72 395,588
2022-09-07 $14.80 $15.88 $14.56 $15.83 $15.83 432,316
2022-09-06 $14.95 $15.30 $14.47 $14.79 $14.79 292,196
2022-09-02 $14.74 $15.38 $14.40 $14.91 $14.91 299,686
2022-09-01 $14.13 $14.51 $13.85 $14.46 $14.46 263,505
2022-08-31 $14.80 $14.92 $14.04 $14.11 $14.11 297,989
2022-08-30 $14.83 $15.15 $14.50 $14.69 $14.69 300,670
2022-08-29 $14.53 $15.37 $14.53 $14.83 $14.83 342,654
2022-08-26 $14.46 $15.03 $14.38 $14.75 $14.75 337,750
2022-08-25 $14.37 $14.54 $13.49 $14.44 $14.44 432,606
2022-08-24 $14.25 $14.48 $13.87 $14.37 $14.37 307,398
2022-08-23 $13.68 $14.24 $13.50 $14.20 $14.20 221,833
2022-08-22 $13.06 $13.82 $12.89 $13.65 $13.65 308,258
2022-08-19 $13.74 $13.74 $13.06 $13.20 $13.20 193,536
2022-08-18 $13.41 $13.94 $13.33 $13.89 $13.89 205,970
2022-08-17 $13.49 $14.10 $13.39 $13.55 $13.47 217,011
2022-08-16 $13.68 $13.75 $13.39 $13.66 $13.58 190,211
2022-08-15 $13.16 $13.79 $12.96 $13.71 $13.63 221,120
2022-08-12 $13.01 $13.40 $12.97 $13.35 $13.27 133,341
2022-08-11 $12.61 $13.21 $12.61 $13.08 $13.00 238,429
2022-08-10 $12.97 $13.11 $12.48 $12.51 $12.44 193,543
2022-08-09 $13.57 $13.57 $12.70 $12.80 $12.72 288,627
2022-08-08 $13.06 $13.66 $13.06 $13.60 $13.52 363,782
2022-08-05 $12.73 $13.08 $12.61 $12.89 $12.81 340,648
2022-08-04 $13.22 $13.72 $12.80 $12.82 $12.74 363,084
2022-08-03 $13.06 $13.31 $12.92 $13.20 $13.12 178,527
2022-08-02 $12.71 $13.26 $12.71 $13.03 $12.95 219,719
2022-08-01 $12.75 $13.58 $12.59 $12.93 $12.85 393,493
2022-07-29 $12.42 $13.51 $12.25 $12.96 $12.88 785,816
2022-07-28 $11.70 $12.52 $11.57 $12.42 $12.35 637,177
2022-07-27 $11.00 $11.53 $10.58 $11.50 $11.43 276,712
2022-07-26 $10.80 $11.18 $10.74 $10.89 $10.83 207,419
2022-07-25 $10.41 $10.94 $10.30 $10.84 $10.78 203,452
2022-07-22 $9.98 $10.31 $9.77 $10.28 $10.22 445,986
2022-07-21 $10.16 $10.19 $9.72 $10.00 $9.94 350,142
2022-07-20 $10.64 $10.76 $10.15 $10.16 $10.10 278,687
2022-07-19 $10.80 $10.89 $10.63 $10.73 $10.67 269,366
2022-07-18 $10.52 $10.93 $10.49 $10.70 $10.64 132,324
2022-07-15 $10.20 $10.43 $10.01 $10.37 $10.31 183,098
2022-07-14 $10.43 $10.50 $10.08 $10.11 $10.05 284,553
2022-07-13 $10.83 $11.01 $10.60 $10.72 $10.66 201,597
2022-07-12 $10.70 $11.07 $10.50 $11.01 $10.95 357,586
2022-07-11 $11.23 $11.27 $10.93 $10.97 $10.91 291,838
2022-07-08 $11.28 $11.71 $11.20 $11.43 $11.36 147,648
2022-07-07 $11.42 $11.59 $11.10 $11.33 $11.26 242,477
2022-07-06 $11.24 $11.34 $10.79 $11.15 $11.08 177,113
2022-07-05 $11.10 $11.23 $10.54 $11.22 $11.15 443,267
2022-07-01 $11.21 $11.67 $10.93 $11.63 $11.56 183,816
2022-06-30 $11.51 $11.53 $11.12 $11.20 $11.13 251,472
2022-06-29 $11.90 $11.91 $11.46 $11.66 $11.59 151,286
2022-06-28 $11.52 $11.98 $11.51 $11.80 $11.73 408,001
2022-06-27 $11.43 $11.73 $11.03 $11.44 $11.37 411,625
2022-06-24 $11.68 $11.93 $11.40 $11.42 $11.35 321,066
2022-06-23 $12.15 $12.21 $11.50 $11.61 $11.54 334,144
2022-06-22 $11.82 $12.34 $11.82 $12.00 $11.93 142,912
2022-06-21 $12.13 $12.24 $11.82 $12.01 $11.94 247,022
2022-06-17 $12.05 $12.45 $11.90 $12.00 $11.93 233,689
2022-06-16 $12.14 $12.37 $11.90 $12.05 $11.98 203,645
2022-06-15 $12.52 $12.98 $12.24 $12.46 $12.39 348,552
2022-06-14 $12.19 $12.71 $12.01 $12.31 $12.24 413,429
2022-06-13 $12.98 $13.00 $12.04 $12.07 $12.00 596,438
2022-06-10 $13.06 $13.28 $12.65 $12.95 $12.87 470,384
2022-06-09 $14.23 $14.23 $13.17 $13.20 $13.12 342,998
2022-06-08 $14.68 $14.87 $14.16 $14.27 $14.19 328,475
2022-06-07 $14.57 $15.01 $14.55 $14.72 $14.63 103,846
2022-06-06 $15.48 $15.60 $14.71 $14.80 $14.71 175,940
2022-06-03 $15.01 $15.59 $14.88 $15.19 $15.10 144,656
2022-06-02 $16.00 $16.32 $15.58 $16.07 $15.26 147,174
2022-06-01 $15.93 $16.20 $15.59 $15.79 $14.99 110,456
2022-05-31 $16.51 $16.51 $15.91 $15.92 $15.11 148,171
2022-05-27 $16.77 $17.06 $16.47 $16.48 $15.64 89,364
2022-05-26 $16.59 $16.96 $16.59 $16.82 $15.97 95,546
2022-05-25 $16.58 $16.85 $16.40 $16.52 $15.68 81,734
2022-05-24 $16.11 $16.78 $16.00 $16.66 $15.82 228,743
2022-05-23 $15.91 $16.25 $15.60 $16.13 $15.31 168,271
2022-05-20 $16.02 $16.20 $15.31 $15.54 $14.75 180,161
2022-05-19 $15.83 $16.24 $15.69 $15.77 $14.97 172,563
2022-05-18 $16.14 $16.24 $15.50 $15.73 $14.93 144,034
2022-05-17 $16.27 $16.58 $16.08 $16.23 $15.41 224,583
2022-05-16 $15.51 $16.15 $15.37 $15.95 $15.14 164,657
2022-05-13 $14.89 $15.85 $14.89 $15.51 $14.72 222,257
2022-05-12 $14.30 $14.88 $13.90 $14.71 $13.96 192,639
2022-05-11 $14.05 $14.63 $13.66 $14.40 $13.67 165,654
2022-05-10 $13.95 $14.15 $13.61 $13.96 $13.25 167,450
2022-05-09 $14.25 $14.43 $13.66 $13.73 $13.03 264,294
2022-05-06 $14.37 $14.67 $14.25 $14.40 $13.67 135,310
2022-05-05 $15.01 $15.01 $14.18 $14.48 $13.75 223,316
2022-05-04 $14.91 $15.25 $14.66 $15.23 $14.46 152,990
2022-05-03 $14.25 $15.17 $14.25 $14.96 $14.20 188,536
2022-05-02 $14.60 $14.71 $13.90 $14.23 $13.51 375,088
2022-04-29 $15.00 $15.23 $14.61 $14.67 $13.93 211,792
2022-04-28 $14.85 $15.02 $14.36 $14.86 $14.11 163,434
2022-04-27 $14.55 $14.76 $14.11 $14.66 $13.92 376,590
2022-04-26 $15.21 $15.21 $14.34 $14.35 $13.62 305,272
2022-04-25 $15.28 $15.38 $14.88 $15.36 $14.58 219,042
2022-04-22 $15.92 $16.20 $15.45 $15.51 $14.72 190,836
2022-04-21 $17.12 $17.17 $15.88 $15.96 $15.15 239,317
2022-04-20 $17.12 $17.28 $16.65 $16.93 $16.07 227,209
2022-04-19 $16.94 $17.15 $16.73 $17.04 $16.18 141,585
2022-04-18 $17.13 $17.50 $16.84 $17.00 $16.14 119,731
2022-04-14 $16.61 $17.15 $16.49 $17.08 $16.21 114,346
2022-04-13 $16.49 $16.66 $16.26 $16.65 $15.81 119,819
2022-04-12 $16.94 $17.06 $16.30 $16.48 $15.64 117,396
2022-04-11 $17.22 $17.30 $16.74 $16.79 $15.94 124,368
2022-04-08 $17.01 $17.35 $16.92 $17.21 $16.34 129,546
2022-04-07 $16.95 $17.16 $16.57 $17.02 $16.16 181,094
2022-04-06 $17.16 $17.27 $16.78 $16.99 $16.13 279,643
2022-04-05 $17.73 $18.03 $17.09 $17.25 $16.38 322,498
2022-04-04 $17.77 $18.00 $17.47 $17.67 $16.77 287,670
2022-04-01 $17.64 $18.05 $17.49 $17.81 $16.91 323,570
2022-03-31 $17.16 $17.59 $17.00 $17.30 $16.42 124,556
2022-03-30 $17.19 $17.58 $17.06 $17.14 $16.27 296,338
2022-03-29 $17.52 $17.64 $17.13 $17.16 $16.29 183,508
2022-03-28 $16.88 $17.25 $16.39 $17.25 $16.38 273,696
2022-03-25 $17.03 $17.48 $16.62 $16.98 $16.12 299,649
2022-03-24 $16.48 $17.59 $16.30 $16.96 $16.10 263,235
2022-03-23 $16.45 $17.21 $16.44 $16.49 $15.65 254,601
2022-03-22 $16.54 $16.83 $16.35 $16.52 $15.68 260,805
2022-03-21 $16.25 $16.96 $16.15 $16.36 $15.53 214,782
2022-03-18 $15.67 $16.28 $15.67 $16.09 $15.27 337,178
2022-03-17 $15.33 $15.86 $15.18 $15.80 $15.00 245,183
2022-03-16 $15.42 $15.54 $15.03 $15.51 $14.72 261,938
2022-03-15 $15.11 $15.34 $14.93 $15.14 $14.37 153,818
2022-03-14 $15.55 $15.70 $15.04 $15.17 $14.40 202,283
2022-03-11 $16.07 $16.35 $15.52 $15.53 $14.74 268,002
2022-03-10 $15.50 $16.25 $15.48 $16.07 $15.26 349,342
2022-03-09 $14.96 $15.55 $14.89 $15.49 $14.70 393,063
2022-03-08 $14.40 $15.03 $14.16 $14.71 $13.96 191,369
2022-03-07 $14.35 $14.79 $14.20 $14.26 $13.54 245,671
2022-03-04 $14.81 $14.83 $14.21 $14.50 $13.76 259,620
2022-03-03 $15.01 $15.30 $14.45 $15.11 $14.34 246,918
2022-03-02 $14.56 $15.22 $14.56 $14.89 $14.14 343,492
2022-03-01 $14.41 $14.56 $13.84 $14.35 $13.62 358,821
2022-02-28 $14.71 $14.80 $14.11 $14.43 $13.70 201,445
2022-02-25 $15.21 $15.26 $14.73 $14.90 $14.14 282,354
2022-02-24 $14.83 $15.08 $14.08 $15.00 $14.24 343,649
2022-02-23 $15.57 $15.96 $14.99 $15.32 $14.54 338,629
2022-02-22 $14.40 $15.55 $14.40 $15.28 $14.51 466,127
2022-02-18 $14.09 $14.54 $13.96 $14.43 $13.70 151,197
2022-02-17 $14.33 $14.50 $13.98 $14.05 $13.34 161,219
2022-02-16 $13.70 $14.50 $13.65 $14.45 $13.72 200,923
2022-02-15 $13.70 $13.89 $13.58 $13.79 $13.09 104,408
2022-02-14 $13.76 $13.92 $13.43 $13.55 $12.86 113,074
2022-02-11 $13.78 $14.98 $13.64 $13.76 $13.06 674,821
2022-02-10 $13.53 $14.25 $13.53 $13.69 $13.00 159,252
2022-02-09 $14.00 $14.01 $13.68 $13.73 $13.03 122,299
2022-02-08 $14.01 $14.44 $13.85 $13.87 $13.17 147,213
2022-02-07 $13.91 $14.13 $13.77 $13.93 $13.22 145,197
2022-02-04 $14.01 $14.11 $13.66 $13.82 $13.12 139,057
2022-02-03 $14.01 $14.18 $13.90 $13.93 $13.22 148,180
2022-02-02 $14.40 $14.45 $13.88 $14.23 $13.51 124,900
2022-02-01 $14.39 $14.43 $14.12 $14.30 $13.58 276,284
2022-01-31 $13.39 $14.47 $13.33 $14.43 $13.70 712,313
2022-01-28 $13.73 $14.29 $13.43 $13.96 $13.25 615,270
2022-01-27 $12.96 $13.16 $12.46 $12.80 $12.15 232,874
2022-01-26 $13.02 $13.25 $12.81 $12.95 $12.29 337,791
2022-01-25 $12.28 $12.92 $12.10 $12.81 $12.16 241,156
2022-01-24 $13.05 $13.05 $12.06 $12.41 $11.78 706,647
2022-01-21 $13.77 $13.99 $13.16 $13.22 $12.55 361,139
2022-01-20 $14.11 $14.57 $13.82 $13.95 $13.24 138,737
2022-01-19 $14.16 $14.60 $14.06 $14.12 $13.40 105,524
2022-01-18 $14.60 $14.66 $13.96 $13.96 $13.25 170,967
2022-01-14 $14.34 $14.70 $14.29 $14.68 $13.94 139,660
2022-01-13 $14.20 $14.78 $14.12 $14.45 $13.72 220,521
2022-01-12 $14.15 $14.46 $14.07 $14.24 $13.52 134,305
2022-01-11 $13.67 $14.15 $13.45 $14.07 $13.36 176,516
2022-01-10 $13.93 $14.06 $13.65 $13.79 $13.09 115,746
2022-01-07 $13.66 $14.08 $13.62 $13.99 $13.28 373,995
2022-01-06 $13.55 $13.81 $13.19 $13.57 $12.88 263,736
2022-01-05 $14.09 $14.20 $13.30 $13.42 $12.74 328,492
2022-01-04 $14.45 $14.53 $13.96 $14.04 $13.33 104,078
2022-01-03 $14.00 $14.57 $13.97 $14.27 $13.55 129,738
2021-12-31 $14.26 $14.55 $13.90 $14.02 $13.31 115,933
2021-12-30 $14.41 $14.88 $14.25 $14.32 $13.59 218,618
2021-12-29 $14.38 $14.60 $13.80 $14.36 $13.63 368,072
2021-12-28 $15.04 $15.38 $14.35 $14.48 $13.75 486,290
2021-12-27 $14.68 $15.18 $14.60 $15.15 $14.38 269,136
2021-12-23 $14.14 $14.72 $14.14 $14.55 $13.81 189,211
2021-12-22 $14.19 $14.37 $14.10 $14.32 $13.59 157,094
2021-12-21 $14.27 $14.77 $14.27 $14.31 $13.58 190,056
2021-12-20 $13.97 $14.24 $13.80 $14.17 $13.45 156,429
2021-12-17 $14.62 $14.97 $14.34 $14.34 $13.61 185,236
2021-12-16 $14.55 $14.86 $14.40 $14.77 $14.02 253,720
2021-12-15 $14.15 $14.67 $13.81 $14.40 $13.67 240,664
2021-12-14 $13.70 $14.19 $13.46 $14.04 $13.33 241,251
2021-12-13 $14.01 $14.15 $13.64 $13.64 $12.95 246,750
2021-12-10 $14.48 $14.54 $14.18 $14.21 $13.49 113,331
2021-12-09 $14.60 $14.83 $14.37 $14.51 $13.77 303,511
2021-12-08 $14.50 $14.70 $14.27 $14.62 $13.88 114,551
2021-12-07 $14.31 $14.91 $14.31 $14.50 $13.76 209,901
2021-12-06 $14.14 $14.77 $13.95 $14.29 $13.57 199,815
2021-12-03 $14.51 $14.76 $13.89 $14.13 $13.41 210,126
2021-12-02 $14.78 $15.01 $14.37 $14.62 $13.88 224,642
2021-12-01 $13.94 $14.63 $13.80 $14.30 $13.58 360,031
2021-11-30 $13.10 $13.59 $13.04 $13.27 $12.60 1,585,387
2021-11-29 $13.62 $13.96 $13.21 $13.25 $12.58 385,121
2021-11-26 $13.64 $13.64 $12.90 $13.57 $12.88 374,422
2021-11-24 $13.97 $14.23 $13.70 $13.79 $13.09 253,403
2021-11-23 $14.25 $14.65 $13.98 $14.17 $13.45 232,765
2021-11-22 $14.92 $14.92 $14.07 $14.10 $13.39 238,025
2021-11-19 $15.36 $15.55 $14.58 $14.76 $14.01 280,246
2021-11-18 $15.29 $15.73 $14.73 $15.56 $14.77 218,863
2021-11-17 $15.71 $15.77 $14.85 $15.25 $14.48 460,984
2021-11-16 $17.06 $17.12 $15.45 $15.67 $14.88 720,108
2021-11-15 $17.25 $17.52 $16.68 $17.06 $16.20 460,540
2021-11-12 $17.60 $17.60 $16.55 $17.16 $16.29 381,982
2021-11-11 $17.39 $18.03 $17.36 $17.51 $16.62 236,523
2021-11-10 $17.13 $17.92 $17.13 $17.20 $16.33 538,529
2021-11-09 $16.80 $17.50 $16.73 $17.04 $16.18 295,832
2021-11-08 $16.25 $16.94 $16.21 $16.80 $15.95 220,999
2021-11-05 $16.19 $16.43 $15.96 $16.13 $15.31 168,538
2021-11-04 $16.78 $16.85 $16.05 $16.19 $15.37 241,874
2021-11-03 $16.07 $16.89 $16.02 $16.78 $15.93 228,846
2021-11-02 $15.72 $16.11 $15.54 $16.01 $15.20 220,771
2021-11-01 $15.83 $16.00 $15.53 $15.87 $15.07 299,982
2021-10-29 $16.58 $16.59 $15.59 $15.73 $14.93 696,147
2021-10-28 $16.65 $17.04 $16.32 $16.62 $15.78 207,488
2021-10-27 $17.74 $17.77 $16.66 $16.70 $15.85 363,286
2021-10-26 $18.24 $18.52 $17.67 $17.71 $16.81 215,806
2021-10-25 $17.80 $18.30 $17.70 $18.26 $17.33 169,516
2021-10-22 $18.03 $18.23 $17.28 $17.63 $16.74 352,542
2021-10-21 $18.30 $18.33 $17.69 $18.02 $17.11 221,819
2021-10-20 $16.98 $18.51 $16.98 $18.35 $17.42 431,576
2021-10-19 $17.39 $17.39 $16.81 $17.10 $16.23 229,492
2021-10-18 $17.28 $17.48 $16.92 $17.12 $16.25 193,872
2021-10-15 $16.85 $17.41 $16.71 $17.29 $16.41 252,589
2021-10-14 $16.64 $16.93 $16.40 $16.78 $15.93 198,271
2021-10-13 $16.39 $16.64 $16.23 $16.53 $15.69 152,639
2021-10-12 $16.62 $16.78 $16.24 $16.36 $15.53 172,341
2021-10-11 $16.52 $16.98 $16.50 $16.52 $15.68 111,917
2021-10-08 $16.72 $17.12 $16.53 $16.55 $15.71 87,899
2021-10-07 $17.17 $17.38 $16.60 $16.63 $15.79 112,358
2021-10-06 $16.84 $17.08 $16.62 $16.99 $16.13 138,219
2021-10-05 $16.95 $17.24 $16.50 $17.07 $16.20 258,870
2021-10-04 $17.23 $17.58 $16.67 $16.79 $15.94 259,275
2021-10-01 $17.19 $17.50 $16.95 $17.32 $16.44 226,471
2021-09-30 $16.95 $17.50 $16.84 $16.99 $16.13 473,746
2021-09-29 $16.55 $17.24 $16.55 $16.85 $16.00 176,366
2021-09-28 $16.52 $17.08 $16.21 $16.56 $15.72 248,478
2021-09-27 $16.23 $16.84 $16.20 $16.66 $15.82 138,080
2021-09-24 $16.60 $16.67 $16.05 $16.08 $15.26 221,284
2021-09-23 $17.10 $17.30 $16.69 $16.75 $15.90 205,188
2021-09-22 $17.11 $17.59 $16.94 $16.95 $16.09 256,012
2021-09-21 $17.56 $17.75 $16.84 $16.89 $16.03 259,746
2021-09-20 $18.95 $18.95 $17.21 $17.31 $16.43 643,022
2021-09-17 $19.39 $19.92 $19.07 $19.67 $18.67 345,729
2021-09-16 $19.37 $19.92 $18.56 $19.44 $18.45 420,768
2021-09-15 $19.64 $20.02 $19.03 $19.43 $18.45 332,042
2021-09-14 $19.73 $20.67 $19.37 $19.90 $18.89 653,539
2021-09-13 $20.43 $21.20 $19.50 $19.73 $18.73 1,358,176
2021-09-10 $18.93 $19.12 $18.03 $18.29 $17.36 384,166
2021-09-09 $18.61 $19.24 $18.12 $18.53 $17.59 315,163
2021-09-08 $19.21 $19.32 $17.86 $18.56 $17.62 515,817
2021-09-07 $17.86 $19.30 $17.86 $18.99 $18.03 813,033
2021-09-03 $17.99 $18.11 $17.61 $17.77 $16.87 175,623
2021-09-02 $18.49 $18.87 $17.76 $17.95 $17.04 342,696
2021-09-01 $18.80 $19.24 $18.30 $18.40 $17.47 236,949
2021-08-31 $19.54 $19.64 $18.60 $18.70 $17.75 436,486
2021-08-30 $17.71 $19.31 $17.33 $19.11 $18.14 710,346
2021-08-27 $17.04 $18.11 $17.04 $17.65 $16.76 410,914
2021-08-26 $16.21 $17.58 $16.18 $17.09 $16.22 329,707
2021-08-25 $16.69 $17.45 $16.54 $17.40 $16.52 369,376
2021-08-24 $15.52 $16.85 $15.33 $16.84 $15.99 724,948
2021-08-23 $14.70 $15.54 $14.70 $15.42 $14.64 338,838
2021-08-20 $14.21 $14.66 $14.13 $14.60 $13.86 89,775
2021-08-19 $13.92 $14.32 $13.86 $14.30 $13.58 169,865
2021-08-18 $14.30 $14.52 $14.04 $14.14 $13.42 89,780
2021-08-17 $14.18 $14.46 $13.87 $14.20 $13.48 139,323
2021-08-16 $14.28 $14.45 $14.20 $14.23 $13.51 86,919
2021-08-13 $14.74 $14.78 $14.15 $14.51 $13.77 139,671
2021-08-12 $14.92 $15.11 $14.53 $14.86 $14.11 205,377
2021-08-11 $14.55 $14.91 $14.25 $14.86 $14.11 156,319
2021-08-10 $14.06 $14.72 $13.96 $14.67 $13.93 296,478
2021-08-09 $13.77 $14.07 $13.63 $13.97 $13.26 83,760
2021-08-06 $13.79 $13.99 $13.62 $13.86 $13.16 109,233
2021-08-05 $13.59 $13.94 $13.59 $13.79 $13.09 154,490
2021-08-04 $13.63 $13.88 $13.41 $13.51 $12.83 194,283
2021-08-03 $13.41 $13.75 $13.25 $13.75 $13.05 178,036
2021-08-02 $13.65 $13.77 $13.34 $13.40 $12.72 191,949
2021-07-30 $13.94 $14.11 $13.47 $13.50 $12.82 254,663
2021-07-29 $14.19 $14.31 $13.75 $14.06 $13.35 150,719
2021-07-28 $14.10 $14.19 $13.87 $14.08 $13.37 95,842
2021-07-27 $13.79 $13.90 $13.57 $13.86 $13.16 105,660
2021-07-26 $13.60 $14.20 $13.60 $13.87 $13.17 124,789
2021-07-23 $14.18 $14.34 $13.64 $13.66 $12.97 197,983
2021-07-22 $14.52 $14.56 $14.00 $14.07 $13.36 175,468
2021-07-21 $13.85 $14.64 $13.85 $14.55 $13.81 211,143
2021-07-20 $13.90 $13.90 $13.44 $13.77 $13.07 262,677
2021-07-19 $13.88 $14.05 $13.60 $13.93 $13.22 482,473
2021-07-16 $14.50 $14.70 $14.05 $14.10 $13.39 221,084
2021-07-15 $14.78 $14.91 $14.36 $14.45 $13.72 145,048
2021-07-14 $15.01 $15.33 $14.59 $14.85 $14.10 252,109
2021-07-13 $14.94 $15.00 $14.65 $14.90 $14.14 187,161
2021-07-12 $14.34 $14.91 $14.15 $14.91 $14.15 287,017
2021-07-09 $14.07 $14.34 $13.95 $14.30 $13.58 308,651
2021-07-08 $14.01 $14.23 $13.91 $14.00 $13.29 288,036
2021-07-07 $14.49 $14.61 $14.11 $14.31 $13.58 342,717
2021-07-06 $15.00 $15.08 $14.51 $14.53 $13.79 267,094
2021-07-02 $14.83 $15.14 $14.62 $15.00 $14.24 360,951
2021-07-01 $15.08 $15.25 $14.60 $14.79 $14.04 321,803
2021-06-30 $15.18 $15.25 $14.89 $15.03 $14.27 256,891
2021-06-29 $15.59 $15.75 $15.00 $15.26 $14.49 336,384
2021-06-28 $15.89 $16.06 $15.50 $15.69 $14.89 306,679
2021-06-25 $16.17 $16.17 $15.50 $15.79 $14.99 540,600
2021-06-24 $16.52 $16.63 $16.33 $16.38 $15.55 93,176
2021-06-23 $16.95 $17.27 $16.39 $16.42 $15.59 313,525
2021-06-22 $16.39 $17.26 $16.06 $16.91 $16.05 383,976
2021-06-21 $17.12 $17.12 $16.40 $16.48 $15.64 172,218
2021-06-18 $17.18 $17.43 $16.85 $17.06 $16.20 597,019
2021-06-17 $17.97 $18.28 $17.30 $17.40 $16.52 401,512
2021-06-16 $17.73 $18.40 $17.63 $17.98 $17.07 425,436
2021-06-15 $17.52 $17.75 $16.86 $17.72 $16.82 401,475
2021-06-14 $17.53 $18.00 $17.52 $17.66 $16.76 492,897
2021-06-11 $18.29 $18.33 $17.41 $17.62 $16.73 278,665
2021-06-10 $18.51 $18.84 $18.03 $18.35 $17.42 300,189
2021-06-09 $17.63 $18.79 $17.51 $18.31 $17.38 582,584
2021-06-08 $18.16 $18.45 $17.47 $17.70 $16.80 540,404
2021-06-07 $17.79 $18.72 $17.79 $18.11 $17.19 1,224,015
2021-06-04 $17.35 $17.70 $16.98 $17.62 $16.73 569,109
2021-06-03 $16.51 $17.34 $16.43 $17.27 $16.39 552,922
2021-06-02 $16.44 $17.00 $16.35 $16.71 $15.86 324,205
2021-06-01 $16.74 $16.94 $16.16 $16.48 $15.64 723,170
2021-05-28 $15.35 $16.44 $15.26 $16.39 $15.56 489,043
2021-05-27 $15.25 $15.44 $15.20 $15.29 $14.51 229,174
2021-05-26 $14.53 $15.19 $14.52 $15.18 $14.41 215,408
2021-05-25 $14.78 $14.87 $14.53 $14.58 $13.84 230,797
2021-05-24 $15.19 $15.33 $14.68 $14.86 $14.11 202,713
2021-05-21 $15.80 $15.99 $15.09 $15.14 $14.37 259,751
2021-05-20 $15.50 $16.01 $15.45 $15.76 $14.96 221,205
2021-05-19 $15.37 $15.68 $15.22 $15.45 $14.67 234,430
2021-05-18 $15.78 $15.85 $15.37 $15.53 $14.74 329,584
2021-05-17 $15.28 $15.82 $14.88 $15.77 $14.97 595,323
2021-05-14 $14.45 $15.30 $14.42 $15.30 $14.52 621,706
2021-05-13 $13.49 $14.37 $13.49 $14.29 $13.57 815,374
2021-05-12 $13.52 $13.73 $13.47 $13.50 $12.82 250,986
2021-05-11 $13.83 $14.00 $13.54 $13.71 $13.02 241,588
2021-05-10 $14.28 $14.97 $13.98 $14.06 $13.35 452,575
2021-05-07 $13.00 $14.24 $12.97 $14.23 $13.51 385,703
2021-05-06 $12.97 $13.05 $12.66 $13.02 $12.36 268,167
2021-05-05 $13.01 $13.12 $12.91 $12.94 $12.28 69,033
2021-05-04 $13.04 $13.19 $12.72 $12.92 $12.27 292,033
2021-05-03 $13.40 $13.47 $13.10 $13.22 $12.55 262,084
2021-04-30 $13.65 $13.72 $13.20 $13.37 $12.69 224,048
2021-04-29 $13.99 $13.99 $13.58 $13.70 $13.01 191,777
2021-04-28 $13.81 $14.19 $13.71 $13.84 $13.14 297,171
2021-04-27 $12.97 $13.98 $12.97 $13.88 $13.18 460,220
2021-04-26 $12.57 $13.05 $12.57 $12.84 $12.19 238,320
2021-04-23 $12.59 $12.60 $12.39 $12.54 $11.90 292,715
2021-04-22 $12.68 $12.88 $12.54 $12.56 $11.92 176,132
2021-04-21 $12.55 $12.76 $12.42 $12.72 $12.08 176,667
2021-04-20 $13.00 $13.00 $12.54 $12.60 $11.96 146,170
2021-04-19 $12.92 $13.36 $12.92 $12.99 $12.33 197,735
2021-04-16 $12.55 $13.04 $12.24 $13.00 $12.34 449,427
2021-04-15 $12.76 $12.90 $12.49 $12.53 $11.89 236,237
2021-04-14 $12.68 $13.17 $12.68 $12.77 $12.12 169,598
2021-04-13 $12.75 $12.92 $12.45 $12.79 $12.14 295,741
2021-04-12 $13.13 $13.21 $12.66 $12.67 $12.03 174,031
2021-04-09 $13.18 $13.27 $12.91 $13.08 $12.42 235,278
2021-04-08 $13.30 $13.45 $13.07 $13.28 $12.61 135,177
2021-04-07 $13.55 $13.81 $13.22 $13.25 $12.58 205,881
2021-04-06 $13.08 $13.82 $13.08 $13.58 $12.89 328,608
2021-04-05 $13.39 $13.39 $12.85 $13.17 $12.50 324,638
2021-04-01 $13.36 $13.51 $13.13 $13.18 $12.51 178,960
2021-03-31 $13.40 $13.49 $13.08 $13.35 $12.67 509,987
2021-03-30 $13.71 $13.71 $13.32 $13.41 $12.73 288,057
2021-03-29 $13.44 $13.90 $13.43 $13.68 $12.99 217,665
2021-03-26 $13.68 $13.97 $13.52 $13.68 $12.99 607,224
2021-03-25 $13.90 $14.00 $13.45 $13.61 $12.92 664,323
2021-03-24 $14.62 $14.71 $14.00 $14.05 $13.34 148,828
2021-03-23 $14.36 $14.82 $14.35 $14.57 $13.83 172,624
2021-03-22 $14.29 $14.52 $13.98 $14.49 $13.76 118,016
2021-03-19 $14.00 $14.56 $14.00 $14.30 $13.58 149,941
2021-03-18 $14.87 $14.97 $14.06 $14.19 $13.47 266,219
2021-03-17 $14.52 $15.22 $14.37 $14.80 $14.05 179,792
2021-03-16 $14.93 $15.10 $14.50 $14.63 $13.89 321,779
2021-03-15 $14.55 $15.21 $14.48 $14.84 $14.09 347,726
2021-03-12 $14.10 $14.55 $14.01 $14.42 $13.69 273,387
2021-03-11 $14.21 $14.34 $13.42 $14.21 $13.49 336,676
2021-03-10 $12.97 $14.05 $12.95 $13.91 $13.20 523,065
2021-03-09 $12.83 $13.04 $12.38 $12.88 $12.23 326,100
2021-03-08 $13.09 $13.18 $12.55 $12.72 $12.08 366,264
2021-03-05 $13.59 $13.59 $12.72 $13.10 $12.44 409,564
2021-03-04 $13.64 $14.22 $13.15 $13.47 $12.79 508,628
2021-03-03 $14.05 $14.15 $13.41 $13.56 $12.87 276,701
2021-03-02 $14.03 $14.25 $13.98 $14.14 $13.42 234,797
2021-03-01 $13.89 $14.37 $13.72 $14.10 $13.39 374,420
2021-02-26 $13.81 $14.12 $13.30 $13.56 $12.87 320,680
2021-02-25 $14.70 $14.77 $13.78 $13.78 $13.08 311,808
2021-02-24 $14.25 $14.94 $14.18 $14.54 $13.80 437,030
2021-02-23 $14.50 $14.84 $13.79 $14.08 $13.37 724,024
2021-02-22 $15.00 $15.08 $14.23 $14.23 $13.51 613,853
2021-02-19 $15.44 $15.81 $15.20 $15.25 $14.48 292,195
2021-02-18 $15.49 $16.41 $15.28 $15.34 $14.56 526,782
2021-02-17 $15.57 $15.57 $15.11 $15.54 $14.75 155,443
2021-02-16 $14.96 $15.71 $14.85 $15.50 $14.71 355,382
2021-02-12 $14.83 $15.15 $14.56 $14.83 $14.08 204,521
2021-02-11 $14.62 $14.92 $14.57 $14.90 $14.14 150,516
2021-02-10 $14.66 $14.96 $14.37 $14.53 $13.79 122,106
2021-02-09 $14.48 $14.81 $14.37 $14.71 $13.96 168,911
2021-02-08 $14.45 $14.92 $14.45 $14.56 $13.82 211,122
2021-02-05 $13.99 $14.40 $13.89 $14.30 $13.58 241,752
2021-02-04 $13.57 $13.80 $13.21 $13.79 $13.09 190,344
2021-02-03 $13.40 $13.64 $13.36 $13.52 $12.83 181,684
2021-02-02 $13.85 $13.88 $13.30 $13.41 $12.73 294,568
2021-02-01 $13.49 $13.77 $13.43 $13.63 $12.94 243,232
2021-01-29 $13.59 $13.79 $13.23 $13.32 $12.64 173,560
2021-01-28 $13.91 $14.27 $13.60 $13.74 $13.04 157,481
2021-01-27 $13.64 $14.06 $13.42 $13.76 $13.06 286,566
2021-01-26 $13.49 $14.19 $13.48 $13.90 $13.20 290,716
2021-01-25 $13.31 $13.50 $12.98 $13.38 $12.70 174,874
2021-01-22 $13.77 $13.87 $13.33 $13.36 $12.68 324,781
2021-01-21 $14.41 $14.47 $13.62 $13.89 $13.19 309,648
2021-01-20 $14.10 $14.36 $13.71 $14.27 $13.55 239,813
2021-01-19 $14.32 $14.39 $13.90 $13.95 $13.24 246,224
2021-01-15 $14.30 $14.38 $13.98 $14.00 $13.29 182,192
2021-01-14 $14.29 $14.64 $14.13 $14.49 $13.76 369,974
2021-01-13 $14.23 $14.57 $14.08 $14.14 $13.42 193,567
2021-01-12 $14.24 $14.63 $14.10 $14.36 $13.63 220,145
2021-01-11 $14.50 $14.60 $14.10 $14.16 $13.44 409,209
2021-01-08 $14.93 $15.12 $14.58 $14.68 $13.94 172,963
2021-01-07 $14.84 $15.31 $14.68 $14.84 $14.09 209,677
2021-01-06 $14.75 $15.14 $14.53 $14.78 $14.03 333,056
2021-01-05 $14.49 $14.93 $14.33 $14.55 $13.81 377,131
2021-01-04 $15.69 $15.69 $14.44 $14.62 $13.88 528,149
2020-12-31 $15.77 $15.89 $15.32 $15.57 $14.78 231,755
2020-12-30 $16.28 $16.63 $15.75 $15.84 $15.04 459,086
2020-12-29 $15.49 $16.49 $15.43 $16.26 $15.44 294,426
2020-12-28 $15.56 $15.94 $15.44 $15.50 $14.71 260,987
2020-12-24 $15.86 $15.86 $15.45 $15.57 $14.78 103,287
2020-12-23 $15.26 $15.92 $15.26 $15.91 $15.10 191,408
2020-12-22 $15.48 $15.86 $15.26 $15.31 $14.53 271,123
2020-12-21 $15.73 $15.74 $15.14 $15.45 $14.67 272,052
2020-12-18 $16.18 $16.38 $15.78 $15.93 $15.12 283,491
2020-12-17 $16.54 $16.83 $16.23 $16.33 $15.50 184,830
2020-12-16 $16.62 $16.62 $16.18 $16.51 $15.67 190,710
2020-12-15 $16.20 $16.67 $16.02 $16.62 $15.78 301,901
2020-12-14 $16.49 $16.81 $16.06 $16.15 $15.33 191,294
2020-12-11 $16.74 $16.98 $16.32 $16.46 $15.63 160,576
2020-12-10 $16.22 $17.01 $16.03 $16.98 $16.12 329,028
2020-12-09 $16.56 $16.69 $16.05 $16.20 $15.38 326,538
2020-12-08 $16.49 $16.64 $15.92 $16.17 $15.35 255,535
2020-12-07 $16.85 $16.96 $16.42 $16.57 $15.73 170,749
2020-12-04 $16.80 $17.02 $16.53 $16.85 $16.00 265,519
2020-12-03 $17.00 $17.27 $16.56 $16.69 $15.84 478,830
2020-12-02 $16.24 $17.11 $16.24 $16.92 $16.06 539,657
2020-12-01 $16.32 $16.64 $16.02 $16.30 $15.47 345,278
2020-11-30 $16.84 $16.89 $15.83 $15.97 $15.16 364,914
2020-11-27 $16.47 $17.05 $16.36 $16.96 $16.10 263,899
2020-11-25 $16.48 $16.65 $15.89 $16.47 $15.64 425,069
2020-11-24 $15.49 $16.80 $15.49 $16.49 $15.65 734,191
2020-11-23 $15.46 $15.68 $14.96 $15.16 $14.39 374,068
2020-11-20 $15.00 $15.31 $14.73 $14.95 $14.19 552,892
2020-11-19 $14.88 $16.00 $14.73 $15.11 $14.34 361,284
2020-11-18 $15.74 $15.74 $14.92 $15.02 $14.26 277,397
2020-11-17 $14.98 $15.89 $14.72 $15.72 $14.92 369,843
2020-11-16 $15.69 $15.81 $15.12 $15.34 $14.56 203,362
2020-11-13 $14.49 $15.35 $14.39 $15.28 $14.51 295,144
2020-11-12 $15.56 $15.67 $14.56 $14.64 $13.90 429,918
2020-11-11 $16.38 $16.38 $15.50 $15.69 $14.89 345,772
2020-11-10 $15.28 $16.69 $15.03 $16.37 $15.54 700,220
2020-11-09 $14.99 $15.50 $14.71 $15.02 $14.26 558,190
2020-11-06 $14.03 $14.20 $13.59 $14.03 $13.32 256,206
2020-11-05 $13.05 $14.11 $13.05 $14.00 $13.29 390,663
2020-11-04 $13.10 $13.33 $12.74 $12.84 $12.19 244,560
2020-11-03 $13.55 $13.90 $13.07 $13.18 $12.51 411,800
2020-11-02 $12.26 $13.38 $12.20 $13.14 $12.47 388,556
2020-10-30 $11.88 $12.15 $11.68 $11.93 $11.33 232,846
2020-10-29 $11.61 $12.24 $11.61 $12.04 $11.43 389,397
2020-10-28 $12.00 $12.29 $11.45 $11.74 $11.14 375,902
2020-10-27 $12.77 $13.14 $12.21 $12.22 $11.60 280,119
2020-10-26 $13.00 $13.14 $12.68 $12.95 $12.29 194,570
2020-10-23 $12.94 $13.35 $12.80 $13.05 $12.39 209,740
2020-10-22 $12.66 $13.16 $12.38 $12.90 $12.25 348,089
2020-10-21 $13.13 $13.37 $12.62 $12.65 $12.01 406,382
2020-10-20 $14.05 $14.43 $13.12 $13.18 $12.51 438,120
2020-10-19 $13.43 $14.34 $13.26 $13.83 $13.13 410,772
2020-10-16 $13.08 $13.75 $12.97 $13.54 $12.85 353,141
2020-10-15 $13.35 $13.64 $13.06 $13.24 $12.57 330,689
2020-10-14 $13.37 $13.94 $13.14 $13.26 $12.59 443,696
2020-10-13 $13.74 $13.75 $13.38 $13.41 $12.73 290,435
2020-10-12 $14.03 $14.03 $13.64 $13.82 $13.12 218,229
2020-10-09 $14.35 $14.47 $13.80 $14.10 $13.39 198,465
2020-10-08 $13.97 $14.36 $13.75 $14.27 $13.55 282,401
2020-10-07 $13.74 $14.25 $13.38 $13.88 $13.18 232,271
2020-10-06 $14.14 $14.70 $13.60 $13.74 $13.04 340,686
2020-10-05 $14.35 $14.47 $13.92 $14.05 $13.34 211,820
2020-10-02 $14.07 $14.41 $14.00 $14.25 $13.53 271,070
2020-10-01 $14.21 $14.67 $14.21 $14.62 $13.88 272,846
2020-09-30 $14.11 $14.53 $13.99 $14.30 $13.58 331,876
2020-09-29 $14.04 $14.45 $13.91 $14.10 $13.39 290,853
2020-09-28 $14.76 $15.08 $14.28 $14.33 $13.60 279,971
2020-09-25 $14.84 $14.95 $14.14 $14.52 $13.78 332,351
2020-09-24 $13.27 $14.93 $13.02 $14.64 $13.90 682,269
2020-09-23 $14.30 $15.00 $13.35 $13.36 $12.68 466,088
2020-09-22 $14.92 $15.08 $14.10 $14.10 $13.39 279,716
2020-09-21 $15.03 $15.07 $14.43 $14.72 $13.97 381,700
2020-09-18 $15.51 $15.87 $14.91 $15.32 $14.54 461,000
2020-09-17 $16.14 $16.21 $15.36 $15.38 $14.60 462,756
2020-09-16 $16.80 $16.89 $15.97 $16.14 $15.32 610,277
2020-09-15 $17.50 $17.73 $16.86 $17.26 $16.39 295,536
2020-09-14 $18.10 $18.10 $17.30 $17.45 $16.57 372,575
2020-09-11 $18.91 $18.95 $17.92 $18.00 $17.09 226,137
2020-09-10 $18.66 $19.35 $18.65 $18.73 $17.78 291,225
2020-09-09 $19.03 $19.23 $18.72 $18.74 $17.79 267,998
2020-09-08 $18.55 $19.15 $18.22 $18.87 $17.91 256,995
2020-09-04 $19.50 $19.67 $18.73 $18.93 $17.97 295,440
2020-09-03 $19.08 $19.75 $18.93 $19.37 $18.39 451,139
2020-09-02 $18.80 $18.92 $18.22 $18.86 $17.90 412,147
2020-09-01 $19.01 $19.25 $18.50 $18.81 $17.86 379,750
2020-08-31 $19.54 $19.58 $18.60 $18.95 $17.99 450,891
2020-08-28 $18.05 $19.20 $18.00 $19.19 $18.22 390,215
2020-08-27 $18.39 $18.68 $17.77 $17.88 $16.97 316,056
2020-08-26 $18.61 $18.80 $18.17 $18.33 $17.40 265,193
2020-08-25 $18.56 $18.72 $17.93 $18.58 $17.64 528,167
2020-08-24 $18.32 $18.40 $17.75 $18.36 $17.43 712,184
2020-08-21 $18.50 $19.11 $18.20 $18.22 $17.30 314,555
2020-08-20 $18.50 $18.76 $18.20 $18.44 $17.51 297,087
2020-08-19 $18.91 $19.39 $18.37 $18.63 $17.69 349,943
2020-08-18 $19.20 $19.55 $18.73 $18.90 $17.94 376,753
2020-08-17 $20.10 $20.45 $18.81 $19.10 $18.13 469,511
2020-08-14 $20.27 $20.35 $19.77 $20.24 $19.21 361,633
2020-08-13 $19.56 $20.69 $19.51 $20.20 $19.18 581,000
2020-08-12 $21.20 $21.38 $19.46 $19.68 $18.68 647,632
2020-08-11 $22.32 $22.56 $20.75 $20.76 $19.71 470,927
2020-08-10 $22.14 $23.32 $21.78 $21.95 $20.84 290,543
2020-08-07 $21.98 $22.30 $21.35 $22.28 $21.15 250,880
2020-08-06 $22.10 $22.48 $21.57 $22.17 $21.05 408,423
2020-08-05 $23.73 $24.20 $22.26 $22.32 $21.19 581,083
2020-08-04 $26.71 $26.79 $22.92 $23.23 $22.05 1,724,727
2020-08-03 $20.77 $24.11 $20.40 $23.48 $22.29 1,151,576
2020-07-31 $21.81 $22.14 $21.15 $21.28 $20.20 366,781
2020-07-30 $22.61 $22.62 $21.78 $21.96 $20.85 775,479
2020-07-29 $22.82 $23.44 $22.51 $23.05 $21.88 306,260
2020-07-28 $23.50 $23.90 $22.81 $22.82 $21.66 405,364
2020-07-27 $23.39 $24.72 $23.15 $23.90 $22.69 295,708
2020-07-24 $23.50 $24.56 $22.94 $23.53 $22.34 407,939
2020-07-23 $23.11 $24.57 $22.60 $23.43 $22.24 834,906
2020-07-22 $21.37 $23.44 $20.95 $23.23 $22.05 661,887
2020-07-21 $20.33 $21.73 $20.32 $21.51 $20.42 611,344
2020-07-20 $21.45 $21.45 $20.45 $20.66 $19.61 692,379
2020-07-17 $21.98 $22.80 $21.21 $21.43 $20.34 271,714
2020-07-16 $22.13 $22.19 $21.65 $21.98 $20.87 279,220
2020-07-15 $21.77 $22.55 $21.75 $22.51 $21.37 357,925
2020-07-14 $21.45 $21.65 $20.83 $21.45 $20.36 458,323
2020-07-13 $21.80 $23.05 $21.41 $21.66 $20.56 732,566
2020-07-10 $20.12 $21.81 $20.12 $21.47 $20.38 359,979
2020-07-09 $21.30 $21.35 $20.12 $20.33 $19.30 296,903
2020-07-08 $20.83 $21.42 $20.55 $21.21 $20.13 477,930
2020-07-07 $21.82 $21.87 $20.54 $20.84 $19.78 621,240
2020-07-06 $19.60 $22.42 $18.90 $22.12 $21.00 1,396,602
2020-07-02 $19.18 $19.48 $17.91 $18.06 $17.14 625,097
2020-07-01 $18.52 $19.25 $18.36 $18.76 $17.81 353,620
2020-06-30 $19.63 $19.75 $18.18 $18.55 $17.61 766,473
2020-06-29 $20.10 $20.43 $19.53 $19.75 $18.75 398,486
2020-06-26 $20.41 $20.62 $19.55 $19.65 $18.65 462,641
2020-06-25 $19.68 $21.10 $19.48 $20.76 $19.71 689,537
2020-06-24 $19.66 $20.07 $19.24 $19.73 $18.73 432,964
2020-06-23 $19.50 $20.51 $19.40 $19.82 $18.82 560,520
2020-06-22 $20.03 $20.12 $19.00 $19.27 $18.29 530,673
2020-06-19 $19.10 $20.44 $18.93 $20.06 $19.04 851,928
2020-06-18 $18.88 $19.61 $18.57 $18.67 $17.72 732,601
2020-06-17 $20.98 $21.03 $19.78 $19.78 $18.78 726,875
2020-06-16 $22.09 $22.25 $20.87 $20.94 $19.88 530,793
2020-06-15 $20.61 $21.13 $20.41 $20.90 $19.84 454,487
2020-06-12 $20.97 $21.58 $20.39 $21.54 $20.45 589,650
2020-06-11 $20.96 $21.88 $20.05 $20.08 $19.06 819,140
2020-06-10 $22.07 $22.74 $21.13 $22.06 $20.94 558,319
2020-06-09 $22.39 $22.90 $21.00 $22.18 $21.06 894,232
2020-06-08 $22.12 $24.19 $22.12 $23.95 $22.74 1,060,825
2020-06-05 $22.90 $23.39 $21.35 $21.66 $20.56 880,137
2020-06-04 $22.01 $22.07 $21.09 $21.56 $20.47 625,468
2020-06-03 $21.09 $22.20 $20.50 $21.96 $20.85 941,283
2020-06-02 $18.77 $20.81 $18.45 $20.48 $19.44 1,171,406
2020-06-01 $17.76 $18.86 $17.54 $18.24 $17.32 1,055,816
2020-05-29 $19.44 $19.74 $16.60 $17.16 $16.29 6,713,745
2020-05-28 $21.00 $21.25 $19.35 $19.48 $18.49 859,629
2020-05-27 $21.47 $21.53 $19.60 $20.61 $19.57 621,126
2020-05-26 $21.17 $21.71 $20.20 $20.95 $19.89 949,617
2020-05-22 $20.43 $20.80 $19.55 $20.80 $19.75 884,397
2020-05-21 $19.13 $20.70 $18.79 $20.51 $19.47 729,905
2020-05-20 $18.58 $19.44 $18.58 $19.08 $18.11 573,501
2020-05-19 $19.60 $19.60 $17.80 $18.48 $17.54 843,721
2020-05-18 $19.61 $19.89 $18.83 $19.36 $18.38 683,397
2020-05-15 $19.00 $19.67 $18.55 $18.72 $17.77 553,979
2020-05-14 $18.00 $19.27 $16.77 $19.14 $18.17 795,987
2020-05-13 $20.05 $20.05 $17.80 $18.27 $17.34 1,166,483
2020-05-12 $19.96 $21.56 $19.79 $20.04 $19.02 809,362
2020-05-11 $18.29 $19.97 $17.57 $19.54 $18.55 822,902
2020-05-08 $18.51 $18.96 $18.03 $18.51 $17.57 598,809
2020-05-07 $16.44 $19.07 $15.96 $17.97 $17.06 1,254,898
2020-05-06 $15.78 $16.55 $15.10 $16.38 $15.55 545,601
2020-05-05 $16.28 $16.89 $15.52 $15.83 $15.03 540,322
2020-05-04 $15.00 $16.21 $14.85 $16.10 $15.28 509,459
2020-05-01 $15.65 $15.93 $15.00 $15.23 $14.46 399,148
2020-04-30 $17.12 $17.60 $15.86 $16.31 $15.48 430,819
2020-04-29 $17.20 $17.80 $16.59 $17.50 $16.61 686,179
2020-04-28 $14.51 $16.50 $14.48 $16.44 $15.61 916,746
2020-04-27 $14.78 $14.78 $13.59 $14.15 $13.43 604,852
2020-04-24 $15.22 $15.30 $14.28 $14.51 $13.77 540,181
2020-04-23 $15.30 $15.45 $15.00 $15.19 $14.42 783,154
2020-04-22 $15.92 $15.92 $15.06 $15.23 $14.46 448,882
2020-04-21 $16.06 $16.54 $15.53 $15.59 $14.80 475,655
2020-04-20 $16.45 $17.40 $15.91 $16.68 $15.83 395,336
2020-04-17 $17.97 $17.97 $16.20 $16.39 $15.56 739,714
2020-04-16 $17.50 $17.50 $16.22 $17.30 $16.42 408,439
2020-04-15 $16.00 $17.80 $15.40 $17.35 $16.47 471,745
2020-04-14 $16.47 $17.15 $16.19 $16.46 $15.63 333,468
2020-04-13 $16.48 $16.48 $15.55 $16.01 $15.20 335,490
2020-04-09 $16.56 $17.25 $16.18 $16.57 $15.73 428,596
2020-04-08 $16.48 $16.56 $15.88 $16.12 $15.30 732,957
2020-04-07 $17.71 $17.78 $16.02 $16.34 $15.51 636,299
2020-04-06 $18.35 $18.94 $16.63 $16.74 $15.89 396,011
2020-04-03 $16.82 $17.55 $16.31 $17.48 $16.59 278,806
2020-04-02 $16.32 $17.15 $16.18 $17.02 $16.16 267,015
2020-04-01 $16.01 $16.69 $15.76 $16.47 $15.64 212,066
2020-03-31 $16.25 $17.76 $16.03 $16.98 $16.12 448,409
2020-03-30 $15.50 $16.26 $15.00 $16.16 $15.34 341,494
2020-03-27 $17.02 $17.41 $15.58 $15.70 $14.90 318,977
2020-03-26 $18.20 $19.28 $17.76 $18.13 $17.21 293,679
2020-03-25 $17.46 $18.64 $16.60 $17.79 $16.89 252,613
2020-03-24 $16.37 $17.79 $15.91 $16.82 $15.97 213,226
2020-03-23 $15.78 $16.13 $14.94 $15.29 $14.51 274,346
2020-03-20 $15.54 $17.40 $15.12 $16.36 $15.53 450,462
2020-03-19 $15.66 $17.42 $14.05 $15.16 $14.39 414,403
2020-03-18 $17.91 $18.25 $15.40 $16.22 $15.40 368,366
2020-03-17 $17.82 $19.34 $16.72 $19.32 $18.34 422,280
2020-03-16 $18.84 $20.97 $17.15 $17.37 $16.49 385,860
2020-03-13 $22.10 $22.19 $19.75 $21.34 $20.26 292,511
2020-03-12 $21.88 $22.56 $19.28 $19.84 $18.83 583,875
2020-03-11 $24.82 $25.47 $23.43 $23.79 $22.58 303,996
2020-03-10 $24.56 $25.85 $23.51 $25.79 $24.48 367,306
2020-03-09 $25.85 $26.00 $22.89 $22.90 $21.74 691,303
2020-03-06 $29.47 $30.08 $28.13 $28.28 $26.85 456,710
2020-03-05 $30.82 $31.33 $29.94 $30.72 $29.16 213,783
2020-03-04 $30.11 $31.41 $30.05 $31.36 $29.77 226,372
2020-03-03 $30.09 $31.21 $29.50 $29.98 $28.46 366,821
2020-03-02 $29.39 $30.20 $28.37 $30.14 $28.61 304,718
2020-02-28 $29.10 $29.65 $28.02 $28.98 $27.51 349,227
2020-02-27 $31.16 $31.30 $29.65 $29.80 $28.29 401,373
2020-02-26 $31.93 $32.64 $31.49 $31.81 $30.20 203,000
2020-02-25 $33.47 $33.60 $31.33 $31.62 $30.02 405,864
2020-02-24 $32.50 $33.26 $31.50 $32.89 $31.22 224,049
2020-02-21 $33.45 $34.29 $33.30 $34.24 $32.50 255,078
2020-02-20 $33.00 $34.05 $32.10 $33.90 $32.18 325,905
2020-02-19 $31.64 $33.11 $31.49 $32.80 $31.14 358,607
2020-02-18 $31.05 $31.85 $30.56 $31.26 $29.68 241,619
2020-02-14 $31.29 $31.76 $31.04 $31.19 $29.61 302,522
2020-02-13 $32.07 $32.40 $30.83 $31.12 $29.54 515,705
2020-02-12 $32.03 $32.77 $31.69 $32.73 $31.07 254,502
2020-02-11 $32.90 $32.94 $31.64 $31.82 $30.21 383,202
2020-02-10 $33.16 $33.49 $32.54 $33.09 $31.41 251,673
2020-02-07 $33.00 $33.85 $32.50 $33.32 $31.63 363,972
2020-02-06 $32.95 $33.45 $31.90 $32.46 $30.81 281,637
2020-02-05 $32.51 $32.92 $31.75 $32.47 $30.82 400,595
2020-02-04 $33.96 $34.79 $31.63 $32.05 $30.43 872,056
2020-02-03 $30.94 $33.80 $30.94 $33.13 $31.45 479,264
2020-01-31 $31.12 $31.33 $30.19 $30.67 $29.12 173,822
2020-01-30 $30.63 $31.67 $30.30 $31.66 $30.06 227,973
2020-01-29 $31.54 $32.42 $30.94 $30.95 $29.38 371,860
2020-01-28 $30.29 $31.45 $29.81 $31.35 $29.76 327,590
2020-01-27 $29.62 $29.91 $28.54 $29.74 $28.23 542,850
2020-01-24 $31.61 $31.97 $30.00 $30.29 $28.75 329,724
2020-01-23 $32.77 $33.15 $31.61 $31.69 $30.08 517,470
2020-01-22 $32.75 $33.92 $32.47 $32.96 $31.29 543,157
2020-01-21 $33.30 $33.85 $32.32 $32.45 $30.81 503,345
2020-01-17 $32.64 $33.70 $32.50 $33.05 $31.37 408,643
2020-01-16 $32.09 $33.40 $32.00 $32.90 $31.23 388,730
2020-01-15 $33.49 $33.74 $31.81 $32.03 $30.41 549,743
2020-01-14 $34.30 $34.56 $32.80 $33.65 $31.94 653,974
2020-01-13 $36.16 $36.23 $34.40 $34.54 $32.79 580,131
2020-01-10 $36.87 $37.44 $36.10 $36.19 $34.36 373,818
2020-01-09 $36.10 $37.03 $35.75 $36.84 $34.97 349,207
2020-01-08 $34.95 $36.25 $34.94 $35.81 $33.99 344,227
2020-01-07 $35.53 $36.13 $34.61 $35.30 $33.51 463,168
2020-01-06 $34.55 $36.34 $34.00 $35.83 $34.01 401,932
2020-01-03 $35.50 $35.79 $33.66 $35.36 $33.57 733,603
2020-01-02 $36.37 $37.73 $35.42 $36.36 $34.52 547,252
2019-12-31 $36.23 $36.81 $35.61 $36.25 $34.41 240,945
2019-12-30 $36.52 $36.93 $35.12 $36.27 $34.43 533,251
2019-12-27 $38.02 $38.09 $36.01 $36.38 $34.54 689,002
2019-12-26 $37.11 $39.10 $36.80 $37.75 $35.84 1,143,258
2019-12-24 $36.43 $38.80 $36.18 $36.72 $34.86 575,326
2019-12-23 $33.81 $36.52 $33.43 $36.27 $34.43 729,963
2019-12-20 $33.85 $34.00 $32.94 $33.73 $32.02 506,069
2019-12-19 $33.27 $34.46 $32.76 $33.55 $31.85 575,058
2019-12-18 $31.19 $33.98 $31.17 $33.01 $31.34 989,769
2019-12-17 $30.47 $31.29 $29.75 $31.13 $29.55 788,865
2019-12-16 $30.38 $30.85 $29.61 $30.53 $28.98 579,206
2019-12-13 $29.26 $31.15 $28.81 $30.04 $28.52 939,579
2019-12-12 $27.44 $28.98 $27.16 $28.59 $27.14 774,508
2019-12-11 $27.10 $27.90 $26.60 $27.13 $25.75 374,524
2019-12-10 $28.58 $28.76 $27.05 $27.07 $25.70 493,952
2019-12-09 $28.76 $28.95 $27.22 $28.58 $27.13 656,267
2019-12-06 $27.39 $28.70 $27.15 $28.41 $26.97 620,436
2019-12-05 $26.40 $27.49 $26.29 $26.92 $25.56 571,913
2019-12-04 $25.27 $26.97 $24.99 $26.42 $25.08 439,603
2019-12-03 $24.64 $24.92 $24.00 $24.80 $23.54 435,789
2019-12-02 $26.01 $26.90 $24.65 $24.76 $23.50 363,486
2019-11-29 $26.62 $26.95 $25.85 $25.85 $24.54 257,171
2019-11-27 $24.90 $27.12 $24.75 $26.69 $25.34 740,397
2019-11-26 $25.01 $25.22 $24.07 $25.10 $23.83 876,330
2019-11-25 $24.94 $25.96 $24.67 $25.23 $23.95 499,469
2019-11-22 $25.07 $25.88 $24.40 $25.00 $23.73 298,975
2019-11-21 $25.10 $25.20 $24.36 $24.99 $23.72 335,844
2019-11-20 $23.71 $25.08 $23.58 $25.08 $23.81 771,649
2019-11-19 $22.63 $23.40 $22.01 $23.37 $22.19 339,958
2019-11-18 $23.49 $23.49 $22.30 $22.60 $21.45 320,272
2019-11-15 $23.06 $23.55 $22.20 $23.24 $22.06 409,799
2019-11-14 $24.19 $24.35 $22.66 $22.75 $21.60 480,545
2019-11-13 $24.51 $24.90 $24.15 $24.26 $23.03 481,793
2019-11-12 $25.10 $25.69 $24.11 $24.71 $23.46 503,062
2019-11-11 $23.73 $25.58 $23.68 $25.17 $23.89 645,570
2019-11-08 $23.75 $23.79 $23.21 $23.60 $22.40 245,559
2019-11-07 $23.72 $24.35 $23.52 $23.81 $22.60 191,416
2019-11-06 $24.04 $24.08 $23.17 $23.36 $22.18 208,804
2019-11-05 $23.89 $24.78 $23.80 $24.22 $22.99 262,505
2019-11-04 $23.08 $24.36 $23.07 $23.90 $22.69 473,283
2019-11-01 $23.01 $23.30 $22.21 $22.66 $21.51 467,173
2019-10-31 $22.95 $23.20 $22.43 $22.90 $21.74 373,935
2019-10-30 $23.16 $23.36 $22.50 $23.18 $22.00 342,307
2019-10-29 $22.81 $24.10 $22.34 $23.52 $22.33 516,285
2019-10-28 $24.76 $25.92 $22.53 $23.02 $21.85 779,887
2019-10-25 $24.35 $26.03 $24.30 $25.11 $23.84 771,429
2019-10-24 $25.13 $25.18 $24.11 $24.25 $23.02 416,419
2019-10-23 $24.52 $25.13 $24.12 $24.92 $23.66 334,288
2019-10-22 $25.68 $25.92 $24.65 $24.71 $23.46 256,776
2019-10-21 $25.37 $25.89 $24.98 $25.47 $24.18 240,098
2019-10-18 $25.48 $25.80 $25.05 $25.24 $23.96 242,444
2019-10-17 $26.04 $26.32 $25.65 $25.86 $24.55 242,107
2019-10-16 $26.50 $26.60 $25.52 $25.88 $24.57 330,041
2019-10-15 $26.53 $27.08 $26.14 $26.68 $25.33 226,721
2019-10-14 $26.91 $27.16 $26.15 $26.40 $25.06 230,471
2019-10-11 $28.45 $28.73 $27.05 $27.09 $25.72 459,382
2019-10-10 $26.20 $28.08 $26.00 $27.76 $26.35 692,209
2019-10-09 $25.48 $26.06 $24.58 $25.83 $24.52 313,814
2019-10-08 $26.51 $26.96 $25.11 $25.18 $23.90 435,821
2019-10-07 $26.78 $27.69 $26.54 $26.54 $25.19 461,599
2019-10-04 $25.79 $27.00 $25.51 $26.89 $25.53 472,557
2019-10-03 $26.55 $26.65 $25.43 $25.61 $24.31 632,253
2019-10-02 $25.32 $26.76 $24.72 $26.53 $25.19 433,333
2019-10-01 $25.98 $26.33 $25.10 $25.62 $24.32 517,222
2019-09-30 $26.30 $26.39 $25.17 $26.02 $24.70 358,680
2019-09-27 $24.78 $26.35 $24.74 $26.06 $24.74 443,585
2019-09-26 $25.10 $25.80 $24.40 $24.91 $23.65 553,562
2019-09-25 $23.46 $24.68 $23.15 $24.52 $23.28 600,776
2019-09-24 $23.39 $23.87 $22.88 $23.55 $22.36 342,252
2019-09-23 $23.43 $23.71 $22.89 $23.55 $22.36 543,132
2019-09-20 $24.48 $24.85 $23.53 $23.79 $22.58 521,774
2019-09-19 $23.20 $24.86 $22.89 $24.35 $23.12 894,183
2019-09-18 $24.80 $24.80 $23.68 $24.25 $23.02 585,886
2019-09-17 $24.87 $25.03 $24.21 $24.92 $23.66 551,504
2019-09-16 $24.23 $25.94 $24.22 $25.25 $23.97 512,611
2019-09-13 $24.64 $25.58 $24.41 $24.69 $23.44 816,055
2019-09-12 $25.07 $25.19 $24.05 $24.50 $23.26 424,810
2019-09-11 $25.22 $25.86 $23.43 $24.78 $23.52 918,992
2019-09-10 $24.21 $26.07 $24.21 $25.03 $23.76 512,486
2019-09-09 $24.88 $26.20 $24.43 $24.63 $23.38 545,312
2019-09-06 $25.07 $26.72 $24.78 $24.86 $23.60 1,164,039
2019-09-05 $24.05 $25.49 $23.62 $24.95 $23.69 1,291,996
2019-09-04 $22.07 $24.42 $21.41 $23.60 $22.40 1,749,346
2019-09-03 $24.98 $25.90 $21.90 $21.90 $20.79 1,300,193
2019-08-30 $24.80 $24.82 $23.22 $23.31 $22.13 1,146,072
2019-08-29 $25.40 $26.39 $23.77 $24.89 $23.63 1,649,028
2019-08-28 $26.72 $27.72 $25.76 $26.47 $25.13 995,483
2019-08-27 $29.50 $29.77 $26.94 $27.05 $25.68 1,612,937
2019-08-26 $31.29 $31.98 $29.64 $29.84 $28.33 735,557
2019-08-23 $32.96 $33.33 $30.81 $30.91 $29.34 1,093,432
2019-08-22 $34.01 $35.27 $33.07 $33.21 $31.53 652,189
2019-08-21 $32.68 $34.08 $32.34 $33.70 $31.99 703,819
2019-08-20 $33.09 $34.28 $32.20 $32.32 $30.68 869,470
2019-08-19 $37.75 $40.43 $32.38 $32.44 $30.80 1,398,393
2019-08-16 $39.62 $40.43 $38.10 $38.28 $36.34 930,974
2019-08-15 $38.50 $39.89 $36.67 $38.92 $36.95 1,235,684
2019-08-14 $35.34 $37.68 $34.57 $36.08 $34.25 1,465,071
2019-08-13 $38.06 $40.37 $36.75 $37.28 $35.39 2,209,851
2019-08-12 $44.16 $44.33 $31.00 $36.20 $34.36 6,496,400
2019-08-09 $68.80 $77.31 $68.80 $76.48 $72.60 791,036
2019-08-08 $66.08 $69.76 $65.76 $69.16 $65.65 825,330
2019-08-07 $65.20 $66.27 $64.40 $66.18 $62.83 264,389
2019-08-06 $64.34 $66.42 $63.90 $66.30 $62.94 393,417
2019-08-05 $62.60 $64.34 $62.34 $63.25 $60.04 333,688
2019-08-02 $64.85 $65.91 $63.52 $65.09 $61.79 324,052
2019-08-01 $69.63 $69.63 $65.30 $65.42 $62.10 298,188
2019-07-31 $70.93 $71.30 $68.36 $69.28 $65.77 432,959
2019-07-30 $71.18 $72.01 $70.34 $70.90 $67.31 370,994
2019-07-29 $70.86 $72.42 $69.15 $72.02 $68.37 443,404
2019-07-26 $65.59 $71.56 $64.99 $70.86 $67.27 582,644
2019-07-25 $65.17 $66.97 $64.70 $65.42 $62.10 472,246
2019-07-24 $64.86 $66.78 $64.76 $65.29 $61.98 305,715
2019-07-23 $63.84 $65.24 $62.81 $65.08 $61.78 440,165
2019-07-22 $65.85 $66.28 $63.53 $63.54 $60.32 467,710
2019-07-19 $66.91 $67.39 $64.81 $65.82 $62.48 404,438
2019-07-18 $68.03 $68.69 $64.80 $67.03 $63.63 415,836
2019-07-17 $68.80 $69.80 $67.75 $68.17 $64.71 331,818
2019-07-16 $68.96 $71.31 $68.72 $69.11 $65.61 647,205
2019-07-15 $73.32 $73.50 $68.47 $68.96 $65.46 640,184
2019-07-12 $74.21 $74.47 $72.66 $73.30 $69.58 353,016
2019-07-11 $75.19 $75.50 $73.53 $73.90 $70.15 374,195
2019-07-10 $74.82 $76.22 $73.14 $74.55 $70.77 348,609
2019-07-09 $73.26 $76.05 $72.80 $74.37 $70.60 321,209
2019-07-08 $72.09 $74.50 $71.05 $74.00 $70.25 509,633
2019-07-05 $72.99 $73.81 $71.65 $72.52 $68.84 263,001
2019-07-03 $73.66 $74.66 $72.04 $73.40 $69.68 192,477
2019-07-02 $71.69 $74.06 $70.58 $73.96 $70.21 336,805
2019-07-01 $73.60 $75.70 $71.17 $71.55 $67.92 398,617
2019-06-28 $71.01 $73.27 $70.61 $72.85 $69.16 418,616
2019-06-27 $68.03 $72.28 $67.95 $70.61 $67.03 567,943
2019-06-26 $69.80 $70.61 $67.00 $67.88 $64.44 303,726
2019-06-25 $67.35 $69.67 $66.96 $69.33 $65.82 472,555
2019-06-24 $66.44 $67.40 $65.05 $67.26 $63.85 388,880
2019-06-21 $66.62 $67.17 $65.59 $66.46 $63.09 473,004
2019-06-20 $67.09 $67.80 $65.64 $66.97 $63.58 311,790
2019-06-19 $67.75 $68.35 $65.04 $65.35 $62.04 326,287
2019-06-18 $66.44 $68.62 $66.24 $67.56 $64.14 498,887
2019-06-17 $65.49 $66.27 $64.50 $64.94 $61.65 503,951
2019-06-14 $68.10 $68.71 $64.88 $65.76 $62.43 644,049
2019-06-13 $68.49 $68.78 $63.32 $68.43 $64.96 1,071,525
2019-06-12 $61.84 $69.23 $60.51 $68.55 $65.08 1,380,689
2019-06-11 $58.47 $61.82 $58.19 $61.80 $58.67 1,227,407
2019-06-10 $56.43 $58.56 $56.26 $57.87 $54.94 566,597
2019-06-07 $56.26 $57.29 $54.99 $56.11 $53.27 342,041
2019-06-06 $55.02 $55.80 $53.98 $55.71 $52.89 580,989
2019-06-05 $53.85 $55.75 $53.34 $54.62 $51.85 592,388
2019-06-04 $50.80 $53.97 $50.42 $53.81 $51.08 544,129
2019-06-03 $51.11 $51.11 $48.70 $50.30 $47.75 734,837
2019-05-31 $49.35 $51.00 $48.51 $49.88 $47.35 589,966
2019-05-30 $48.58 $51.41 $48.58 $49.85 $47.32 713,569
2019-05-29 $48.47 $48.60 $45.14 $48.28 $45.83 989,920
2019-05-28 $50.00 $52.52 $48.09 $48.81 $46.34 7,173,733
2019-05-24 $48.83 $50.27 $47.77 $49.99 $47.46 844,974
2019-05-23 $48.13 $49.64 $46.89 $48.35 $45.90 604,230
2019-05-22 $48.32 $49.42 $47.92 $48.97 $46.49 575,877
2019-05-21 $46.22 $49.00 $46.22 $48.43 $45.97 659,353
2019-05-20 $44.94 $45.93 $43.26 $45.73 $43.41 636,359
2019-05-17 $44.82 $46.66 $44.26 $44.94 $42.66 467,553
2019-05-16 $44.03 $46.77 $43.59 $45.73 $43.41 463,835
2019-05-15 $42.72 $44.86 $42.11 $44.40 $42.15 435,582
2019-05-14 $43.59 $44.95 $42.90 $43.48 $41.28 546,032
2019-05-13 $44.70 $44.70 $42.27 $42.75 $40.58 815,389
2019-05-10 $46.07 $48.74 $45.74 $46.52 $44.16 691,843
2019-05-09 $46.00 $48.11 $45.03 $48.05 $43.51 518,423
2019-05-08 $46.23 $48.00 $46.15 $46.90 $42.47 428,137
2019-05-07 $47.18 $47.29 $45.17 $45.70 $41.38 502,451
2019-05-06 $46.66 $48.99 $46.01 $47.98 $43.45 382,152
2019-05-03 $44.25 $48.38 $44.15 $48.14 $43.59 698,485
2019-05-02 $41.96 $43.96 $41.19 $43.72 $39.59 334,925
2019-05-01 $40.53 $41.99 $40.22 $41.84 $37.89 455,588
2019-04-30 $39.89 $40.77 $39.87 $40.58 $36.75 567,788
2019-04-29 $41.01 $41.42 $39.43 $39.73 $35.98 488,093
2019-04-26 $41.90 $42.86 $40.20 $40.82 $36.96 669,779
2019-04-25 $41.24 $42.30 $37.39 $41.19 $37.30 1,655,316
2019-04-24 $47.16 $47.69 $41.74 $42.41 $38.40 799,747
2019-04-23 $47.59 $47.68 $46.00 $47.09 $42.64 332,665
2019-04-22 $46.70 $48.33 $46.25 $47.02 $42.58 259,694
2019-04-18 $50.81 $51.04 $46.25 $46.98 $42.54 309,061
2019-04-17 $49.28 $51.83 $47.64 $50.83 $46.03 513,266
2019-04-16 $49.26 $50.92 $48.12 $48.50 $43.92 344,278
2019-04-15 $48.50 $50.77 $48.17 $49.30 $44.64 276,480
2019-04-12 $45.87 $48.43 $45.87 $48.43 $43.85 419,394
2019-04-11 $47.99 $48.44 $45.20 $46.10 $41.74 242,029
2019-04-10 $46.35 $48.41 $45.74 $47.87 $43.35 258,270
2019-04-09 $47.55 $47.93 $44.80 $46.17 $41.81 287,351
2019-04-08 $45.58 $47.65 $45.40 $47.47 $42.99 374,295
2019-04-05 $43.65 $45.68 $43.55 $45.62 $41.31 434,283
2019-04-04 $42.91 $44.41 $42.40 $43.60 $39.48 242,291
2019-04-03 $44.86 $45.40 $42.77 $43.07 $39.00 238,463
2019-04-02 $46.71 $46.71 $43.90 $44.48 $40.28 341,960
2019-04-01 $46.53 $47.85 $45.63 $46.50 $42.11 321,378
2019-03-29 $44.52 $46.61 $43.97 $45.76 $41.44 208,506
2019-03-28 $42.30 $44.37 $42.30 $44.12 $39.95 431,440
2019-03-27 $45.03 $45.40 $42.17 $42.81 $38.77 491,219
2019-03-26 $47.82 $48.78 $45.17 $46.00 $41.65 312,835
2019-03-25 $46.31 $48.34 $46.31 $47.40 $42.92 249,220
2019-03-22 $50.00 $50.53 $46.29 $46.47 $42.08 493,939
2019-03-21 $52.12 $53.51 $50.76 $51.12 $46.29 304,420
2019-03-20 $51.82 $53.41 $51.19 $52.46 $47.50 469,850
2019-03-19 $51.72 $54.33 $51.60 $51.91 $47.01 634,834
2019-03-18 $49.48 $51.95 $49.00 $51.44 $46.58 380,837
2019-03-15 $47.60 $50.04 $47.41 $49.33 $44.67 471,989
2019-03-14 $46.79 $47.61 $45.45 $46.69 $42.28 198,837
2019-03-13 $45.92 $47.60 $45.50 $47.01 $42.57 372,682
2019-03-12 $48.00 $49.20 $45.43 $45.70 $41.38 303,216
2019-03-11 $46.08 $49.58 $46.08 $47.53 $43.04 734,865
2019-03-08 $43.66 $47.11 $43.66 $44.55 $40.34 660,224
2019-03-07 $43.58 $44.79 $41.62 $43.26 $39.17 342,626
2019-03-06 $46.32 $46.32 $43.59 $43.73 $39.60 302,005
2019-03-05 $46.37 $47.10 $45.03 $46.99 $42.55 194,396
2019-03-04 $46.76 $47.61 $45.29 $46.32 $41.94 218,196
2019-03-01 $51.00 $51.34 $46.62 $46.71 $42.30 437,619
2019-02-28 $52.15 $52.79 $49.59 $50.50 $45.73 342,542
2019-02-27 $53.10 $54.54 $51.85 $52.21 $47.28 261,939
2019-02-26 $52.02 $53.89 $51.51 $53.41 $48.36 159,758
2019-02-25 $54.53 $55.11 $52.09 $52.27 $47.33 300,053
2019-02-22 $52.08 $54.26 $52.08 $54.08 $48.97 268,400
2019-02-21 $51.02 $52.83 $51.02 $51.67 $46.79 254,096
2019-02-20 $52.78 $54.60 $50.38 $51.05 $46.23 477,378
2019-02-19 $55.95 $56.55 $51.71 $52.00 $47.09 520,384
2019-02-15 $57.53 $58.32 $56.35 $56.95 $51.57 231,901
2019-02-14 $56.15 $58.35 $56.15 $58.11 $52.62 196,691
2019-02-13 $59.13 $59.29 $56.55 $56.82 $51.45 185,375
2019-02-12 $58.52 $59.44 $57.46 $59.03 $53.45 238,137
2019-02-11 $57.20 $58.16 $55.81 $57.62 $52.18 141,455
2019-02-08 $56.82 $57.59 $54.86 $57.44 $52.01 163,875
2019-02-07 $58.49 $58.49 $54.34 $56.88 $51.51 255,674
2019-02-06 $58.55 $59.91 $57.15 $57.33 $51.91 191,155
2019-02-05 $59.65 $60.60 $58.06 $59.68 $54.04 383,637
2019-02-04 $57.31 $60.32 $57.23 $59.72 $54.08 231,066
2019-02-01 $57.49 $58.47 $56.26 $57.98 $52.50 165,663
2019-01-31 $57.47 $58.42 $56.06 $57.87 $52.40 156,748
2019-01-30 $57.26 $58.15 $55.95 $57.15 $51.75 266,587
2019-01-29 $55.43 $57.81 $54.42 $56.71 $51.35 211,568
2019-01-28 $54.80 $55.85 $53.30 $55.25 $50.03 290,487
2019-01-25 $54.84 $55.81 $53.89 $55.00 $49.80 215,616
2019-01-24 $54.99 $55.81 $53.45 $53.98 $48.88 293,654
2019-01-23 $53.23 $55.26 $52.98 $54.97 $49.78 349,822
2019-01-22 $53.00 $53.95 $51.82 $52.73 $47.75 201,619
2019-01-18 $52.28 $54.30 $51.68 $53.83 $48.74 413,932
2019-01-17 $49.87 $51.80 $48.72 $51.66 $46.78 225,285
2019-01-16 $53.03 $53.29 $49.51 $49.95 $45.23 666,344
2019-01-15 $53.00 $53.58 $52.38 $52.75 $47.77 204,400
2019-01-14 $53.00 $54.21 $51.83 $53.00 $47.99 501,072
2019-01-11 $52.11 $53.25 $51.58 $53.17 $48.15 170,619
2019-01-10 $50.57 $52.84 $49.90 $52.35 $47.40 374,905
2019-01-09 $49.50 $52.62 $48.52 $50.57 $45.79 681,480
2019-01-08 $50.79 $50.90 $48.15 $49.50 $44.82 413,937
2019-01-07 $46.68 $50.54 $45.87 $50.01 $45.29 387,619
2019-01-04 $44.56 $47.17 $44.46 $46.90 $42.47 220,357
2019-01-03 $43.70 $44.76 $42.09 $44.36 $40.17 148,552
2019-01-02 $44.19 $44.83 $43.53 $43.87 $39.73 208,462
2018-12-31 $42.62 $44.42 $42.22 $44.22 $40.04 131,771
2018-12-28 $40.89 $43.47 $40.01 $42.55 $38.53 265,809
2018-12-27 $38.13 $40.67 $37.41 $40.61 $36.77 465,168
2018-12-26 $35.80 $38.63 $34.66 $38.46 $34.83 321,247
2018-12-24 $36.00 $37.82 $35.18 $35.69 $32.32 164,007
2018-12-21 $38.19 $38.19 $36.34 $36.52 $33.07 223,178
2018-12-20 $39.26 $39.50 $37.49 $37.66 $34.10 352,804
2018-12-19 $39.93 $40.98 $38.41 $38.57 $34.93 342,218
2018-12-18 $38.44 $40.09 $38.18 $39.84 $36.08 394,903
2018-12-17 $41.56 $41.75 $38.00 $38.34 $34.72 370,060
2018-12-14 $41.87 $42.16 $41.37 $41.75 $37.81 206,534
2018-12-13 $42.00 $42.13 $41.01 $41.88 $37.92 229,516
2018-12-12 $42.32 $43.32 $41.55 $41.84 $37.89 188,406
2018-12-11 $41.25 $43.04 $41.25 $41.65 $37.72 263,872
2018-12-10 $42.37 $42.37 $40.73 $41.20 $37.31 370,507
2018-12-07 $45.31 $46.18 $42.61 $42.61 $38.58 314,575
2018-12-06 $43.56 $45.42 $42.44 $45.22 $40.95 215,119
2018-12-04 $46.29 $46.99 $44.58 $45.22 $40.95 300,414
2018-12-03 $45.94 $46.95 $45.36 $46.73 $42.32 220,457
2018-11-30 $45.16 $45.83 $43.60 $44.39 $40.20 153,372
2018-11-29 $44.25 $46.45 $43.65 $45.22 $40.95 299,337
2018-11-28 $45.73 $45.73 $41.43 $44.25 $40.07 457,772
2018-11-27 $45.30 $45.30 $43.37 $45.00 $40.75 224,617
2018-11-26 $45.91 $45.91 $43.77 $45.06 $40.80 231,949
2018-11-23 $45.80 $45.94 $44.39 $45.79 $41.46 101,600
2018-11-21 $44.56 $46.99 $44.12 $46.34 $41.96 215,315
2018-11-20 $45.76 $45.76 $43.38 $43.83 $39.69 162,426
2018-11-19 $47.09 $47.24 $45.50 $46.60 $42.20 127,600
2018-11-16 $45.96 $48.20 $45.95 $47.46 $42.98 197,789
2018-11-15 $44.64 $47.01 $43.62 $45.96 $41.62 174,504
2018-11-14 $41.82 $44.74 $41.82 $44.30 $40.12 142,640
2018-11-13 $42.86 $44.34 $40.72 $41.18 $37.29 254,463
2018-11-12 $43.27 $43.33 $42.02 $43.01 $38.95 144,106
2018-11-09 $43.81 $44.13 $42.10 $43.52 $39.41 141,517
2018-11-08 $44.00 $45.73 $43.00 $43.94 $39.79 217,558
2018-11-07 $45.88 $46.64 $43.29 $43.82 $39.68 272,900
2018-11-06 $46.79 $48.58 $45.35 $45.53 $41.23 156,689
2018-11-05 $47.44 $48.34 $46.25 $46.77 $42.35 163,782
2018-11-02 $48.83 $48.98 $46.79 $48.22 $43.66 266,736
2018-11-01 $45.03 $49.41 $45.03 $48.52 $43.94 528,789
2018-10-31 $43.13 $44.78 $41.35 $44.69 $40.47 427,609
2018-10-30 $41.93 $43.49 $41.60 $43.10 $39.03 120,625
2018-10-29 $43.07 $43.87 $41.28 $41.83 $37.88 415,963
2018-10-26 $41.84 $42.85 $41.15 $42.56 $38.54 270,261
2018-10-25 $39.57 $42.71 $39.22 $42.18 $38.20 582,529
2018-10-24 $38.17 $40.22 $38.00 $39.36 $35.64 433,792
2018-10-23 $37.07 $38.23 $36.14 $38.02 $34.43 575,753
2018-10-22 $38.13 $38.37 $36.85 $38.04 $34.45 476,227
2018-10-19 $36.44 $38.19 $36.15 $37.43 $33.89 387,906
2018-10-18 $36.98 $37.96 $36.08 $36.28 $32.85 267,656
2018-10-17 $38.52 $38.61 $36.76 $37.39 $33.86 374,085
2018-10-16 $40.12 $40.68 $38.70 $39.05 $35.36 315,140
2018-10-15 $39.61 $41.75 $38.57 $39.65 $35.90 369,740
2018-10-12 $36.80 $40.72 $36.80 $39.78 $36.02 390,516
2018-10-11 $36.30 $37.20 $34.00 $36.14 $32.73 632,556
2018-10-10 $38.60 $39.20 $35.71 $36.19 $32.77 381,644
2018-10-09 $41.39 $41.68 $37.50 $38.75 $35.09 352,992
2018-10-08 $41.68 $42.50 $40.45 $41.42 $37.51 149,721
2018-10-05 $40.95 $42.20 $40.35 $40.96 $37.09 184,837
2018-10-04 $43.10 $43.10 $40.40 $40.47 $36.65 320,971
2018-10-03 $46.31 $47.96 $43.70 $43.91 $39.76 408,054
2018-10-02 $42.60 $45.87 $42.60 $44.44 $40.24 697,208
2018-10-01 $41.59 $42.37 $39.31 $42.02 $38.05 602,692
2018-09-28 $43.30 $43.30 $39.52 $41.37 $37.46 823,644
2018-09-27 $47.15 $47.59 $43.59 $43.82 $39.68 362,381
2018-09-26 $47.50 $49.16 $45.42 $47.13 $42.68 510,072
2018-09-25 $44.60 $47.62 $42.65 $46.78 $42.36 748,555
2018-09-24 $48.34 $49.42 $45.82 $46.71 $42.30 699,003
2018-09-21 $46.47 $48.77 $45.49 $48.50 $43.92 828,420
2018-09-20 $41.64 $47.88 $41.50 $46.17 $41.81 2,621,321
2018-09-19 $39.34 $41.23 $39.13 $41.05 $37.17 1,146,440
2018-09-18 $39.77 $40.72 $39.46 $39.77 $36.01 334,410
2018-09-17 $39.41 $40.30 $39.20 $39.87 $36.10 798,945
2018-09-14 $39.83 $40.61 $38.61 $39.35 $35.63 398,592
2018-09-13 $40.63 $43.39 $39.30 $39.69 $35.94 398,780
2018-09-12 $40.04 $41.16 $39.75 $40.53 $36.70 418,121
2018-09-11 $41.15 $41.45 $39.34 $40.26 $36.46 531,248
2018-09-10 $42.72 $43.47 $41.69 $41.98 $38.01 276,953
2018-09-07 $44.46 $44.91 $41.07 $42.76 $38.72 460,418
2018-09-06 $41.25 $46.20 $41.16 $44.32 $40.13 714,174
2018-09-05 $36.72 $42.01 $36.70 $40.98 $37.11 790,528
2018-09-04 $42.10 $42.10 $36.52 $36.93 $33.44 1,104,939
2018-08-31 $34.14 $44.77 $34.14 $43.64 $39.52 1,457,159
2018-08-30 $37.46 $38.01 $32.00 $34.36 $31.11 1,792,699
2018-08-29 $42.34 $42.90 $38.21 $38.49 $34.85 860,952
2018-08-28 $44.37 $44.40 $42.06 $42.50 $38.49 664,358
2018-08-27 $44.80 $45.39 $43.37 $44.15 $39.98 526,711
2018-08-24 $47.01 $47.75 $43.40 $44.70 $40.48 543,118
2018-08-23 $45.88 $48.22 $44.51 $46.73 $42.32 664,427
2018-08-22 $45.99 $48.18 $44.47 $48.05 $43.51 324,550
2018-08-21 $45.75 $46.67 $45.68 $46.00 $41.65 510,174
2018-08-20 $46.72 $46.80 $44.85 $45.75 $41.43 178,894
2018-08-17 $47.96 $47.96 $46.05 $46.81 $42.39 321,330
2018-08-16 $48.25 $49.46 $47.40 $47.87 $43.35 369,366
2018-08-15 $47.51 $48.98 $46.34 $48.07 $43.53 626,393
2018-08-14 $48.11 $50.00 $47.63 $48.36 $43.79 627,231
2018-08-13 $50.75 $50.99 $46.51 $47.72 $43.21 622,209
2018-08-10 $53.43 $53.43 $50.75 $51.44 $46.58 612,412
2018-08-09 $55.30 $57.37 $55.10 $56.04 $50.75 413,993
2018-08-08 $59.09 $59.46 $54.36 $54.79 $49.61 655,128
2018-08-07 $63.77 $63.77 $59.01 $59.71 $54.07 369,456
2018-08-06 $65.02 $66.10 $64.28 $64.86 $58.73 63,872
2018-08-03 $66.77 $66.77 $62.70 $65.73 $59.52 182,087
2018-08-02 $66.77 $66.77 $61.91 $63.31 $57.33 273,141
2018-08-01 $68.00 $68.09 $66.67 $66.80 $60.49 88,175
2018-07-31 $69.34 $69.77 $68.04 $68.31 $61.86 106,830
2018-07-30 $71.59 $72.67 $69.52 $69.60 $63.02 101,200
2018-07-27 $72.29 $75.21 $70.46 $71.52 $64.76 243,319
2018-07-26 $71.22 $71.49 $70.23 $71.42 $64.67 157,036
2018-07-25 $68.36 $71.29 $68.30 $71.06 $64.35 210,769
2018-07-24 $68.00 $69.29 $67.66 $68.02 $61.59 178,226
2018-07-23 $67.16 $68.05 $66.22 $66.51 $60.23 146,458
2018-07-20 $67.88 $69.12 $66.73 $67.66 $61.27 180,249
2018-07-19 $66.23 $67.24 $65.55 $66.44 $60.16 133,711
2018-07-18 $67.53 $68.41 $65.97 $67.10 $60.76 156,548
2018-07-17 $65.96 $68.93 $64.44 $67.31 $60.95 166,564
2018-07-16 $65.91 $68.43 $65.55 $66.05 $59.81 167,684
2018-07-13 $68.45 $68.45 $64.29 $66.00 $59.77 382,655
2018-07-12 $69.56 $70.44 $66.90 $67.35 $60.99 298,068
2018-07-11 $68.12 $69.93 $67.13 $68.99 $62.47 327,606
2018-07-10 $68.99 $71.01 $66.70 $69.24 $62.70 267,993
2018-07-09 $66.58 $71.94 $65.22 $69.08 $62.55 383,813
2018-07-06 $66.36 $69.83 $65.83 $66.25 $59.99 394,264
2018-07-05 $66.72 $67.99 $64.29 $66.87 $60.55 436,456
2018-07-03 $58.85 $68.18 $58.33 $67.43 $61.06 523,171
2018-07-02 $57.72 $58.20 $54.83 $57.71 $52.26 327,112
2018-06-29 $62.58 $63.99 $56.22 $58.79 $53.24 515,086
2018-06-28 $59.80 $63.62 $58.07 $62.29 $56.41 459,893
2018-06-27 $65.61 $65.75 $58.97 $59.54 $53.92 554,854
2018-06-26 $66.94 $69.33 $65.21 $66.11 $59.86 426,946
2018-06-25 $70.18 $70.51 $67.53 $67.76 $61.36 700,119
2018-06-22 $71.64 $73.71 $69.34 $71.51 $64.75 443,487
2018-06-21 $73.35 $73.65 $69.59 $72.00 $65.20 1,162,805
2018-06-20 $64.53 $65.99 $62.21 $65.37 $59.19 531,230
2018-06-19 $59.59 $64.65 $58.60 $63.28 $57.30 658,237
2018-06-18 $63.53 $63.62 $58.38 $59.98 $54.31 870,229
2018-06-15 $68.31 $69.76 $63.39 $64.56 $58.46 849,344
2018-06-14 $77.62 $77.62 $66.55 $67.66 $61.27 742,236
2018-06-13 $80.14 $80.65 $76.72 $76.90 $69.64 222,139
2018-06-12 $82.26 $82.26 $79.82 $80.50 $72.90 159,615
2018-06-11 $81.62 $83.62 $81.18 $82.22 $74.45 201,415
2018-06-08 $83.58 $85.00 $79.48 $81.44 $73.75 561,496
2018-06-07 $80.90 $81.28 $78.01 $80.50 $72.90 255,771
2018-06-06 $82.92 $83.91 $80.85 $81.48 $73.78 243,573
2018-06-05 $78.90 $83.10 $78.58 $82.51 $74.72 571,564
2018-06-04 $77.94 $79.52 $77.28 $79.25 $71.76 333,747
2018-06-01 $78.90 $79.73 $76.55 $77.27 $69.97 367,860
2018-05-31 $76.95 $78.94 $76.40 $78.61 $71.18 340,132
2018-05-30 $76.55 $77.99 $75.75 $76.38 $69.16 241,745
2018-05-29 $79.96 $80.62 $76.02 $76.38 $69.16 327,237
2018-05-25 $79.84 $81.43 $78.89 $81.00 $73.35 221,702
2018-05-24 $80.14 $80.50 $78.00 $80.15 $72.58 214,651
2018-05-23 $80.71 $81.00 $77.80 $79.99 $72.43 393,231
2018-05-22 $81.25 $82.99 $81.04 $81.45 $73.76 312,850
2018-05-21 $81.51 $82.10 $80.28 $81.09 $73.43 438,388
2018-05-18 $82.75 $83.00 $79.40 $80.51 $72.90 376,844
2018-05-17 $78.61 $82.72 $77.50 $82.64 $74.83 393,947
2018-05-16 $80.00 $80.59 $76.52 $79.40 $71.90 771,618
2018-05-15 $70.88 $78.53 $70.15 $75.20 $68.10 666,353
2018-05-14 $72.06 $73.05 $70.43 $72.31 $65.48 613,358
2018-05-11 $78.06 $80.28 $73.51 $73.98 $66.99 785,905
2018-05-10 $75.13 $79.45 $74.88 $78.52 $69.02 830,576
2018-05-09 $74.12 $75.85 $73.00 $74.74 $65.70 1,142,284
2018-05-08 $80.90 $80.90 $69.95 $71.85 $63.15 2,029,625
2018-05-07 $82.23 $84.64 $80.86 $81.02 $71.22 384,877
2018-05-04 $92.46 $94.20 $82.53 $82.95 $72.91 798,352
2018-05-03 $92.25 $92.76 $88.89 $89.67 $78.82 332,667
2018-05-02 $94.85 $96.46 $92.40 $92.71 $81.49 337,047
2018-05-01 $96.97 $98.78 $94.56 $94.86 $83.38 175,733
2018-04-30 $95.55 $99.54 $95.55 $96.92 $85.19 280,112
2018-04-27 $95.88 $97.32 $93.50 $96.00 $84.38 632,584
2018-04-26 $100.70 $102.19 $93.53 $94.66 $83.20 277,165
2018-04-25 $106.63 $106.69 $99.34 $100.60 $88.43 290,517
2018-04-24 $105.76 $107.80 $105.76 $106.60 $93.70 45,828
2018-04-23 $106.02 $107.50 $105.92 $106.51 $93.62 58,153
2018-04-20 $108.35 $108.98 $105.26 $106.06 $93.22 130,057
2018-04-19 $107.93 $109.51 $106.40 $108.75 $95.59 101,427
2018-04-18 $109.90 $111.67 $108.02 $108.23 $95.13 108,554
2018-04-17 $106.20 $109.49 $106.20 $109.35 $96.12 76,897
2018-04-16 $107.68 $107.68 $105.41 $106.00 $93.17 68,584
2018-04-13 $109.76 $109.76 $106.65 $107.55 $94.53 51,242
2018-04-12 $109.05 $110.06 $107.86 $109.32 $96.09 77,886
2018-04-11 $109.00 $110.11 $108.89 $108.89 $95.71 98,121
2018-04-10 $108.12 $109.50 $107.36 $109.14 $95.93 72,751
2018-04-09 $108.15 $110.17 $107.27 $107.35 $94.36 43,314
2018-04-06 $109.39 $109.80 $107.08 $108.40 $95.28 69,786
2018-04-05 $109.90 $111.00 $109.31 $109.99 $96.68 228,589
2018-04-04 $109.45 $109.49 $107.27 $109.02 $95.83 136,093
2018-04-03 $109.00 $110.34 $106.80 $109.51 $96.26 162,273
2018-04-02 $107.55 $109.11 $106.82 $108.59 $95.45 59,579
2018-03-29 $107.54 $109.49 $106.17 $107.97 $94.90 172,339
2018-03-28 $108.96 $108.96 $106.83 $106.94 $94.00 61,799
2018-03-27 $108.70 $110.78 $107.11 $108.02 $94.95 105,411
2018-03-26 $107.70 $108.91 $106.92 $108.60 $95.46 94,356
2018-03-23 $107.47 $109.22 $106.26 $106.28 $93.42 110,121
2018-03-22 $108.55 $109.17 $106.50 $107.46 $94.46 120,698
2018-03-21 $106.35 $111.15 $105.86 $109.20 $95.98 286,667
2018-03-20 $107.10 $107.59 $105.88 $106.00 $93.17 194,592
2018-03-19 $109.02 $109.02 $106.75 $107.47 $94.46 59,384
2018-03-16 $109.36 $109.83 $108.28 $108.89 $95.71 105,829
2018-03-15 $108.95 $109.99 $107.73 $109.00 $95.81 115,706
2018-03-14 $109.64 $111.52 $108.49 $109.46 $96.21 187,938
2018-03-13 $112.43 $112.43 $109.28 $109.97 $96.66 244,666
2018-03-12 $110.78 $113.36 $110.78 $112.27 $98.68 353,679
2018-03-09 $107.75 $113.23 $107.02 $109.18 $95.97 235,537
2018-03-08 $107.39 $107.98 $106.59 $107.42 $94.42 97,194
2018-03-07 $107.00 $108.58 $105.21 $107.37 $94.38 176,869
2018-03-06 $108.58 $109.43 $107.08 $107.61 $94.59 215,436
2018-03-05 $107.21 $108.74 $106.31 $107.35 $94.36 211,753
2018-03-02 $110.60 $110.60 $105.05 $108.21 $95.11 338,846
2018-03-01 $113.72 $113.72 $111.41 $111.61 $98.10 309,050
2018-02-28 $113.90 $114.32 $111.49 $113.11 $99.42 202,023
2018-02-27 $114.04 $114.79 $112.73 $113.54 $99.80 254,487
2018-02-26 $114.70 $114.86 $112.84 $113.89 $100.11 197,759
2018-02-23 $113.03 $113.70 $112.12 $113.11 $99.42 239,679
2018-02-22 $110.51 $113.70 $109.83 $112.61 $98.98 359,062
2018-02-21 $108.83 $112.38 $108.07 $110.03 $96.71 194,330
2018-02-20 $110.00 $110.35 $107.56 $108.76 $95.60 426,505
2018-02-16 $106.75 $110.00 $106.00 $107.90 $94.84 586,798
2018-02-15 $101.88 $106.67 $101.88 $105.75 $92.95 442,371
2018-02-14 $95.72 $101.00 $95.72 $100.79 $88.59 326,288
2018-02-13 $96.15 $96.88 $94.84 $96.73 $85.02 120,810
2018-02-12 $95.76 $97.61 $93.94 $96.32 $84.66 176,209
2018-02-09 $96.32 $96.64 $91.36 $94.84 $83.36 282,666
2018-02-08 $99.75 $100.00 $95.41 $95.46 $83.91 195,505
2018-02-07 $102.21 $104.68 $99.20 $99.33 $87.31 224,346
2018-02-06 $93.30 $101.84 $93.25 $101.22 $88.97 267,251
2018-02-05 $99.87 $99.87 $96.35 $96.69 $84.99 159,952
2018-02-02 $103.29 $103.85 $100.00 $100.83 $88.63 377,694
2018-02-01 $108.55 $108.66 $104.06 $104.60 $91.94 244,832
2018-01-31 $107.00 $110.06 $106.51 $108.54 $95.40 253,747
2018-01-30 $105.00 $106.92 $103.32 $105.73 $92.93 200,247
2018-01-29 $106.88 $106.99 $105.19 $105.41 $92.65 147,978
2018-01-26 $108.02 $109.67 $107.55 $107.87 $94.82 121,982
2018-01-25 $108.02 $110.07 $107.87 $107.93 $94.87 245,729
2018-01-24 $107.77 $111.40 $107.60 $107.90 $94.84 482,105
2018-01-23 $113.05 $114.21 $107.21 $107.49 $94.48 362,018
2018-01-22 $113.11 $114.50 $113.06 $113.47 $99.74 170,289
2018-01-19 $116.80 $116.80 $113.37 $113.77 $100.00 365,705
2018-01-18 $116.99 $117.79 $116.05 $116.22 $102.16 206,150
2018-01-17 $115.89 $117.78 $115.57 $116.11 $102.06 255,789
2018-01-16 $114.89 $116.05 $114.89 $115.50 $101.52 223,207
2018-01-12 $114.07 $115.23 $112.10 $114.50 $100.64 173,958
2018-01-11 $111.62 $114.12 $111.62 $113.71 $99.95 249,216
2018-01-10 $112.69 $112.69 $110.55 $111.50 $98.01 196,602
2018-01-09 $112.47 $113.91 $112.01 $112.96 $99.29 152,518
2018-01-08 $115.53 $115.53 $112.54 $113.12 $99.43 264,507
2018-01-05 $115.82 $116.45 $114.51 $116.08 $102.03 412,402
2018-01-04 $116.69 $117.86 $114.83 $115.22 $101.28 294,331
2018-01-03 $116.81 $117.42 $115.51 $116.75 $102.62 135,881
2018-01-02 $117.03 $117.99 $116.10 $116.94 $102.79 145,534
2017-12-29 $115.76 $116.47 $114.36 $115.88 $101.86 73,242
2017-12-28 $116.66 $118.23 $115.69 $116.00 $101.96 199,101
2017-12-27 $117.06 $117.78 $116.57 $116.59 $102.48 145,249
2017-12-26 $116.85 $117.22 $116.06 $116.95 $102.80 228,050
2017-12-22 $116.77 $117.52 $116.48 $117.11 $102.94 178,173
2017-12-21 $117.28 $117.28 $115.80 $116.77 $102.64 197,636
2017-12-20 $117.91 $118.28 $115.85 $117.19 $103.01 156,882
2017-12-19 $116.97 $119.98 $116.30 $117.44 $103.23 318,909
2017-12-18 $115.46 $116.99 $114.80 $116.10 $102.05 138,756
2017-12-15 $116.21 $116.45 $114.37 $114.38 $100.54 151,732
2017-12-14 $118.23 $118.54 $115.56 $115.77 $101.76 308,921
2017-12-13 $120.62 $121.90 $118.02 $118.23 $103.92 381,257
2017-12-12 $120.38 $121.89 $120.00 $120.92 $106.29 200,989
2017-12-11 $118.13 $121.08 $117.65 $120.24 $105.69 236,001
2017-12-08 $118.81 $119.76 $115.02 $118.77 $104.40 406,291
2017-12-07 $112.50 $115.87 $111.26 $114.90 $100.99 223,823
2017-12-06 $106.20 $114.07 $106.00 $112.96 $99.29 389,414
2017-12-05 $104.73 $106.69 $104.55 $106.27 $93.41 147,656
2017-12-04 $103.83 $105.47 $103.83 $104.50 $91.85 172,368
2017-12-01 $102.55 $103.50 $101.13 $103.16 $90.68 209,251
2017-11-30 $103.41 $103.61 $100.70 $101.54 $89.25 279,815
2017-11-29 $102.60 $104.11 $102.59 $103.35 $90.84 287,943
2017-11-28 $105.00 $105.98 $101.96 $102.55 $90.14 346,564
2017-11-27 $104.05 $108.46 $104.02 $105.19 $92.46 332,367
2017-11-24 $100.31 $105.75 $98.55 $105.19 $92.46 336,343
2017-11-22 $101.78 $102.00 $99.17 $99.68 $87.62 568,945
2017-11-21 $99.00 $101.86 $96.44 $96.68 $84.98 379,364
2017-11-20 $95.50 $102.48 $95.00 $99.01 $87.03 745,989
2017-11-17 $107.50 $108.00 $100.58 $103.36 $90.85 561,716
2017-11-16 $105.00 $109.73 $102.31 $107.38 $94.39 575,272
2017-11-15 $95.70 $102.50 $92.34 $101.22 $88.97 1,204,575
2017-11-14 $112.92 $112.98 $96.81 $97.61 $85.80 1,265,924
2017-11-13 $116.48 $117.59 $113.29 $113.97 $100.18 468,724
2017-11-10 $120.50 $121.70 $116.35 $117.18 $103.00 201,383
2017-11-09 $123.62 $123.62 $120.13 $121.03 $106.38 322,286
2017-11-08 $120.58 $124.36 $120.28 $124.36 $109.31 205,290
2017-11-07 $123.00 $123.14 $118.62 $119.22 $104.79 119,049
2017-11-06 $118.93 $123.44 $118.10 $123.29 $108.37 98,558
2017-11-03 $120.12 $120.77 $116.24 $118.35 $104.03 312,985
2017-11-02 $121.25 $122.40 $117.51 $119.73 $105.24 438,486
2017-11-01 $125.35 $126.36 $120.50 $120.70 $106.09 587,576
2017-10-31 $127.25 $128.34 $124.43 $125.92 $110.68 266,527
2017-10-30 $131.30 $131.68 $127.05 $127.26 $111.86 144,493
2017-10-27 $134.94 $135.85 $130.50 $132.00 $116.03 341,044
2017-10-26 $134.68 $135.03 $133.50 $134.65 $118.35 173,770
2017-10-25 $134.80 $135.86 $132.14 $134.16 $117.92 252,256
2017-10-24 $135.13 $136.00 $131.83 $134.10 $117.87 441,428
2017-10-23 $126.08 $136.10 $126.08 $135.46 $119.07 470,869
2017-10-20 $124.00 $125.00 $123.57 $125.00 $109.87 294,210
2017-10-19 $123.61 $124.31 $122.29 $123.91 $108.91 115,431
2017-10-18 $126.42 $127.84 $123.96 $124.61 $109.53 294,298
2017-10-17 $127.13 $127.45 $125.04 $125.87 $110.64 237,520
2017-10-16 $126.35 $127.84 $124.93 $127.09 $111.71 278,262
2017-10-13 $124.00 $126.94 $122.66 $126.80 $111.45 390,294
2017-10-12 $123.38 $124.47 $121.65 $123.99 $108.98 207,644
2017-10-11 $123.99 $126.32 $122.53 $123.23 $108.32 243,682
2017-10-10 $121.00 $123.62 $120.88 $123.62 $108.66 108,188
2017-10-09 $122.83 $123.45 $120.46 $120.68 $106.08 183,057
2017-10-06 $122.00 $123.91 $121.60 $122.28 $107.48 163,053
2017-10-05 $123.45 $123.83 $122.40 $122.70 $107.85 369,712
2017-10-04 $123.14 $124.58 $122.58 $123.08 $108.19 350,147
2017-10-03 $120.49 $122.88 $119.94 $122.51 $107.68 370,128
2017-10-02 $116.87 $120.66 $116.42 $119.79 $105.29 278,427
2017-09-29 $113.69 $117.71 $112.85 $117.35 $103.15 228,333
2017-09-28 $109.97 $113.31 $109.97 $112.77 $99.12 226,845
2017-09-27 $111.74 $112.30 $108.97 $109.72 $96.44 241,863
2017-09-26 $110.89 $111.78 $109.74 $111.30 $97.83 101,648
2017-09-25 $113.96 $113.96 $108.81 $111.00 $97.57 323,504
2017-09-22 $107.88 $114.34 $107.47 $113.96 $100.17 353,991
2017-09-21 $105.88 $108.34 $105.02 $108.00 $94.93 166,064
2017-09-20 $105.36 $106.00 $104.95 $105.68 $92.89 192,847
2017-09-19 $103.93 $105.61 $103.41 $105.15 $92.42 154,997
2017-09-18 $103.62 $105.02 $103.35 $104.19 $91.58 303,077
2017-09-15 $102.73 $104.41 $101.47 $103.94 $91.36 208,853
2017-09-14 $103.18 $104.30 $102.14 $103.44 $90.92 205,521
2017-09-13 $102.33 $104.25 $101.99 $103.67 $91.12 138,537
2017-09-12 $102.58 $104.13 $100.16 $101.82 $89.50 179,873
2017-09-11 $103.76 $105.74 $102.00 $102.42 $90.03 177,793
2017-09-08 $105.05 $105.28 $101.25 $103.85 $91.28 207,920
2017-09-07 $106.20 $107.09 $105.13 $105.98 $93.15 73,045
2017-09-06 $107.80 $107.80 $105.42 $106.07 $93.23 166,611
2017-09-05 $106.83 $108.79 $106.83 $107.47 $94.46 114,169
2017-09-01 $104.30 $108.99 $104.01 $106.42 $93.54 174,542
2017-08-31 $104.68 $106.00 $102.91 $103.81 $91.25 279,362
2017-08-30 $105.55 $105.55 $102.41 $104.02 $91.43 307,734
2017-08-29 $107.18 $107.31 $104.33 $105.69 $92.90 192,953
2017-08-28 $106.72 $108.15 $104.40 $107.82 $94.77 175,381
2017-08-25 $104.90 $108.09 $104.59 $105.86 $93.05 351,864
2017-08-24 $101.63 $106.73 $101.21 $104.49 $91.84 314,674
2017-08-23 $98.31 $102.90 $98.31 $101.90 $89.57 207,930
2017-08-22 $96.86 $99.28 $95.04 $98.73 $86.78 117,215
2017-08-21 $97.59 $97.59 $96.06 $96.60 $84.91 159,859
2017-08-18 $94.60 $97.99 $94.52 $97.51 $85.71 82,591
2017-08-17 $94.93 $96.22 $93.92 $94.72 $83.26 83,257
2017-08-16 $96.58 $96.99 $94.52 $95.05 $83.55 115,227
2017-08-15 $96.98 $97.09 $93.13 $96.10 $84.47 218,469
2017-08-14 $89.25 $96.87 $88.50 $96.61 $84.92 408,300
2017-08-11 $83.81 $86.07 $83.46 $85.34 $75.01 161,180
2017-08-10 $82.68 $86.38 $82.68 $84.21 $74.02 157,957
2017-08-09 $87.11 $87.60 $84.61 $84.65 $74.41 104,355
2017-08-08 $87.52 $88.26 $87.16 $87.40 $76.82 103,935
2017-08-07 $88.14 $88.48 $87.27 $87.51 $76.92 73,260
2017-08-04 $88.27 $88.31 $87.05 $87.95 $77.31 86,228
2017-08-03 $87.31 $88.44 $87.15 $88.13 $77.46 123,907
2017-08-02 $87.69 $88.27 $86.50 $87.69 $77.08 68,793
2017-08-01 $87.25 $88.65 $86.93 $87.63 $77.03 200,346
2017-07-31 $88.24 $88.69 $86.15 $86.81 $76.30 233,930
2017-07-28 $88.07 $88.59 $87.22 $88.07 $77.41 80,824
2017-07-27 $89.07 $89.40 $87.66 $88.06 $77.40 62,751
2017-07-26 $88.88 $89.20 $87.62 $88.94 $78.18 113,197
2017-07-25 $88.58 $89.73 $87.15 $88.68 $77.95 99,118
2017-07-24 $88.00 $88.62 $87.02 $88.01 $77.36 106,083
2017-07-21 $86.33 $88.31 $86.33 $87.78 $77.16 161,856
2017-07-20 $87.84 $88.72 $85.94 $86.50 $76.03 295,014
2017-07-19 $86.39 $88.00 $84.01 $87.47 $76.88 299,117
2017-07-18 $90.01 $90.01 $85.87 $86.00 $75.59 308,134
2017-07-17 $90.33 $90.99 $89.49 $90.00 $79.11 316,187
2017-07-14 $90.21 $90.92 $88.52 $90.07 $79.17 160,589
2017-07-13 $90.00 $91.40 $89.57 $90.20 $79.28 208,688
2017-07-12 $89.49 $90.13 $88.19 $90.00 $79.11 354,594
2017-07-11 $89.97 $89.97 $87.31 $88.88 $78.12 113,252
2017-07-10 $90.34 $90.89 $89.52 $89.85 $78.98 72,731
2017-07-07 $90.38 $91.22 $89.21 $90.15 $79.24 80,658
2017-07-06 $91.34 $92.94 $89.47 $90.19 $79.28 163,153
2017-07-05 $93.00 $93.00 $90.51 $91.63 $80.54 244,925
2017-07-03 $92.46 $94.00 $92.30 $93.17 $81.89 118,831
2017-06-30 $90.31 $92.50 $89.91 $92.19 $81.03 264,824
2017-06-29 $89.69 $90.36 $88.64 $90.02 $79.13 264,660
2017-06-28 $88.09 $89.85 $87.94 $89.50 $78.67 143,636
2017-06-27 $88.12 $88.92 $86.71 $88.02 $77.37 157,741
2017-06-26 $89.19 $89.80 $87.25 $88.59 $77.87 212,807
2017-06-23 $88.28 $88.83 $87.00 $88.21 $77.53 146,787
2017-06-22 $87.08 $88.96 $86.00 $88.46 $77.75 323,135
2017-06-21 $84.51 $88.49 $83.00 $86.73 $76.23 1,780,695
2017-06-20 $87.98 $90.37 $86.73 $89.98 $79.09 538,946
2017-06-19 $87.00 $89.47 $86.50 $87.79 $77.17 493,927
2017-06-16 $86.55 $87.46 $85.75 $86.80 $76.30 318,827
2017-06-15 $86.85 $87.17 $85.28 $86.52 $76.05 527,115
2017-06-14 $87.59 $88.50 $86.00 $87.29 $76.73 934,247
2017-06-13 $91.91 $92.00 $87.75 $88.05 $77.39 1,214,338
2017-06-12 $91.35 $93.50 $90.57 $91.22 $80.18 311,762
2017-06-09 $92.27 $92.50 $90.51 $91.60 $80.51 161,615
2017-06-08 $92.65 $94.99 $90.58 $92.41 $81.22 197,919
2017-06-07 $96.66 $97.20 $93.39 $93.47 $81.49 258,661
2017-06-06 $96.49 $97.04 $94.57 $96.04 $83.73 154,312
2017-06-05 $91.46 $97.86 $90.05 $96.57 $84.20 346,672
2017-06-02 $88.19 $92.09 $88.16 $91.59 $79.85 274,451
2017-06-01 $89.37 $89.87 $87.33 $89.15 $77.73 121,837
2017-05-31 $89.10 $90.15 $88.22 $89.47 $78.01 140,359
2017-05-30 $89.52 $90.00 $87.08 $89.09 $77.67 106,030
2017-05-26 $88.23 $90.00 $87.70 $89.20 $77.77 81,285
2017-05-25 $87.31 $88.41 $86.73 $88.09 $76.80 25,556
2017-05-24 $85.70 $87.77 $84.84 $86.84 $75.71 59,033
2017-05-23 $85.70 $87.06 $85.21 $85.77 $74.78 56,542
2017-05-22 $87.24 $87.36 $84.61 $85.31 $74.38 52,784
2017-05-19 $83.95 $87.85 $83.66 $86.28 $75.22 201,609
2017-05-18 $87.22 $87.22 $83.23 $83.90 $73.15 212,517
2017-05-17 $88.56 $89.19 $86.61 $88.00 $76.72 45,190
2017-05-16 $88.64 $90.39 $88.64 $89.71 $78.21 113,595
2017-05-15 $87.00 $89.42 $86.01 $88.46 $77.12 72,372
2017-05-12 $91.03 $91.03 $86.05 $86.91 $75.77 92,274
2017-05-11 $87.30 $91.04 $85.65 $90.50 $78.90 79,410
2017-05-10 $87.40 $89.12 $87.09 $88.08 $76.79 52,670
2017-05-09 $88.53 $88.90 $87.00 $87.72 $76.48 73,879
2017-05-08 $88.00 $89.32 $86.71 $88.64 $77.28 56,202
2017-05-05 $87.70 $88.50 $86.82 $87.66 $76.43 48,065
2017-05-04 $88.64 $90.40 $86.36 $87.44 $76.24 68,980
2017-05-03 $89.21 $89.25 $87.75 $88.59 $77.24 59,171
2017-05-02 $87.60 $89.73 $87.60 $89.28 $77.84 115,792
2017-05-01 $86.28 $88.88 $86.05 $88.00 $76.72 108,268
2017-04-28 $84.55 $86.98 $84.13 $85.72 $74.74 65,053
2017-04-27 $84.91 $85.10 $84.00 $85.00 $74.11 78,273
2017-04-26 $85.98 $87.70 $84.90 $85.43 $74.48 123,979
2017-04-25 $86.80 $87.01 $84.90 $86.20 $75.15 94,172
2017-04-24 $86.10 $86.99 $84.19 $85.81 $74.81 79,839
2017-04-21 $85.28 $86.40 $84.50 $84.84 $73.97 105,419
2017-04-20 $85.29 $85.96 $84.85 $85.61 $74.64 72,750
2017-04-19 $85.32 $86.70 $84.33 $84.73 $73.87 93,417
2017-04-18 $84.39 $85.65 $84.36 $84.88 $74.00 67,091
2017-04-17 $84.77 $85.51 $84.34 $85.10 $74.20 51,217
2017-04-13 $84.24 $86.30 $84.24 $84.57 $73.73 58,933
2017-04-12 $84.99 $86.37 $84.24 $84.37 $73.56 120,613
2017-04-11 $86.75 $87.00 $84.50 $85.03 $74.13 103,112
2017-04-10 $88.24 $88.45 $86.56 $87.41 $76.21 136,531
2017-04-07 $86.80 $88.77 $86.80 $88.24 $76.93 105,171
2017-04-06 $87.45 $89.45 $86.34 $86.79 $75.67 73,074
2017-04-05 $87.63 $88.63 $86.71 $86.84 $75.71 64,450
2017-04-04 $88.24 $88.96 $86.08 $87.04 $75.89 151,730
2017-04-03 $87.10 $89.00 $87.00 $88.13 $76.84 156,631
2017-03-31 $84.10 $86.90 $84.10 $86.70 $75.59 123,274
2017-03-30 $83.51 $85.05 $83.49 $84.45 $73.63 106,973
2017-03-29 $83.55 $84.93 $83.05 $83.52 $72.82 148,965
2017-03-28 $84.20 $85.36 $83.73 $84.71 $73.85 55,094
2017-03-27 $84.51 $85.52 $83.70 $84.29 $73.49 104,528
2017-03-24 $85.34 $86.69 $84.98 $85.80 $74.81 91,394
2017-03-23 $84.00 $86.47 $83.83 $84.83 $73.96 123,612
2017-03-22 $84.06 $84.59 $82.88 $83.99 $73.23 79,290
2017-03-21 $85.43 $86.41 $83.00 $84.16 $73.38 100,300
2017-03-20 $82.62 $85.25 $82.62 $84.88 $74.00 36,623
2017-03-17 $84.71 $85.39 $82.66 $82.84 $72.22 107,105
2017-03-16 $83.16 $85.71 $82.26 $85.29 $74.36 163,702
2017-03-15 $82.65 $83.61 $81.75 $83.26 $72.59 58,708
2017-03-14 $82.05 $83.40 $81.98 $82.57 $71.99 100,444
2017-03-13 $82.28 $83.19 $81.10 $82.89 $72.27 43,212
2017-03-10 $81.74 $83.24 $80.37 $82.03 $71.52 126,916
2017-03-09 $80.45 $82.20 $80.44 $81.18 $70.78 192,811
2017-03-08 $80.93 $82.75 $80.75 $81.29 $70.87 89,449
2017-03-07 $81.45 $81.63 $80.45 $81.46 $71.02 206,677
2017-03-06 $82.15 $82.34 $81.00 $81.45 $71.01 95,010
2017-03-03 $80.51 $82.36 $80.51 $82.03 $71.52 139,671
2017-03-02 $80.41 $81.40 $79.41 $80.30 $70.01 193,331
2017-03-01 $77.55 $81.25 $77.55 $80.72 $70.38 80,107
2017-02-28 $77.95 $78.41 $76.85 $77.06 $67.19 75,289
2017-02-27 $77.93 $78.49 $76.34 $77.78 $67.81 149,711
2017-02-24 $81.00 $81.04 $79.10 $79.15 $69.01 110,392
2017-02-23 $82.92 $83.00 $81.45 $81.54 $71.09 43,446
2017-02-22 $82.76 $83.00 $81.48 $82.66 $72.07 64,585
2017-02-21 $81.11 $83.00 $80.63 $82.91 $72.29 71,408
2017-02-17 $81.09 $81.87 $79.35 $80.61 $70.28 235,673
2017-02-16 $83.11 $84.72 $80.60 $80.88 $70.52 134,176
2017-02-15 $84.51 $87.00 $84.40 $85.74 $74.75 126,140
2017-02-14 $82.85 $84.93 $82.85 $84.77 $73.91 109,110
2017-02-13 $85.28 $85.28 $81.81 $82.50 $71.93 178,394
2017-02-10 $83.20 $85.67 $82.72 $84.60 $73.76 190,314
2017-02-09 $79.81 $82.80 $79.44 $82.49 $71.92 152,433
2017-02-08 $78.43 $80.23 $77.02 $79.96 $69.71 118,858
2017-02-07 $78.65 $79.94 $77.87 $78.43 $68.38 92,774
2017-02-06 $77.26 $78.29 $77.24 $78.11 $68.10 99,906
2017-02-03 $76.94 $77.96 $76.21 $77.72 $67.76 67,271
2017-02-02 $75.51 $78.33 $75.33 $76.74 $66.91 123,216
2017-02-01 $74.34 $75.60 $74.34 $75.27 $65.62 121,726
2017-01-31 $74.64 $75.99 $73.03 $75.14 $65.51 64,449
2017-01-30 $76.14 $76.14 $74.78 $75.31 $65.66 62,805
2017-01-27 $77.16 $77.16 $75.45 $76.04 $66.30 49,634
2017-01-26 $77.63 $78.10 $76.53 $77.16 $67.27 99,382
2017-01-25 $78.30 $78.30 $77.25 $78.11 $68.10 84,799
2017-01-24 $77.73 $78.79 $77.41 $78.45 $68.40 172,343
2017-01-23 $74.81 $78.00 $73.30 $77.91 $67.93 166,254
2017-01-20 $72.94 $74.94 $72.55 $74.79 $65.21 140,641
2017-01-19 $73.27 $73.50 $71.14 $72.31 $63.04 202,289
2017-01-18 $72.35 $73.40 $72.35 $73.04 $63.68 48,356
2017-01-17 $73.13 $73.58 $72.74 $73.00 $63.65 78,826
2017-01-13 $72.67 $74.06 $72.62 $73.05 $63.69 54,253
2017-01-12 $73.83 $74.06 $72.51 $72.90 $63.56 65,984
2017-01-11 $76.59 $76.59 $72.61 $73.78 $64.33 137,611
2017-01-10 $71.70 $75.30 $71.70 $75.15 $65.52 150,986
2017-01-09 $71.63 $72.48 $70.96 $71.88 $62.67 106,637
2017-01-06 $70.85 $72.70 $70.32 $71.98 $62.76 137,610
2017-01-05 $70.51 $71.73 $70.15 $70.96 $61.87 143,442
2017-01-04 $71.36 $72.50 $70.12 $70.41 $61.39 110,006
2017-01-03 $66.35 $70.51 $66.34 $70.05 $61.07 214,570
2016-12-30 $63.87 $64.89 $63.22 $64.35 $56.10 62,653
2016-12-29 $63.93 $65.37 $63.01 $63.99 $55.79 122,929
2016-12-28 $63.45 $64.69 $62.71 $63.30 $55.19 125,723
2016-12-27 $63.04 $63.28 $61.91 $62.97 $54.90 88,439
2016-12-23 $61.81 $63.00 $61.81 $62.71 $54.67 78,494
2016-12-22 $62.94 $63.66 $61.70 $62.30 $54.32 65,876
2016-12-21 $62.10 $64.83 $61.12 $62.90 $54.84 282,639
2016-12-20 $62.72 $62.91 $61.89 $62.33 $54.34 93,956
2016-12-19 $63.73 $64.05 $62.24 $62.69 $54.66 246,530
2016-12-16 $64.38 $64.43 $63.04 $63.85 $55.67 106,025
2016-12-15 $65.38 $66.58 $62.77 $64.56 $56.29 117,848
2016-12-14 $64.03 $66.55 $63.42 $65.12 $56.78 169,125
2016-12-13 $65.26 $66.44 $64.08 $64.76 $56.46 175,830
2016-12-12 $66.43 $67.00 $63.89 $64.65 $56.37 129,886
2016-12-09 $68.81 $69.53 $64.06 $66.32 $57.82 218,405
2016-12-08 $67.69 $70.64 $66.14 $69.63 $60.71 76,042
2016-12-07 $69.00 $69.00 $67.38 $67.93 $59.23 90,840
2016-12-06 $69.50 $70.86 $68.36 $68.85 $60.03 38,958
2016-12-05 $68.93 $70.09 $68.71 $69.29 $60.41 89,318
2016-12-02 $70.91 $71.18 $67.85 $68.90 $60.07 88,843
2016-12-01 $69.60 $72.15 $69.60 $70.62 $61.57 106,923
2016-11-30 $71.92 $72.12 $68.62 $69.19 $60.32 167,484
2016-11-29 $71.33 $72.26 $70.95 $72.20 $62.95 70,212
2016-11-28 $71.73 $72.72 $70.88 $72.16 $62.91 30,614
2016-11-25 $71.95 $72.89 $71.48 $71.93 $62.71 15,015
2016-11-23 $72.91 $73.68 $71.14 $72.24 $62.98 91,461
2016-11-22 $72.70 $73.98 $72.47 $73.28 $63.89 78,304
2016-11-21 $71.08 $72.41 $71.03 $72.22 $62.97 58,704
2016-11-18 $72.07 $72.99 $70.01 $70.58 $61.54 48,386
2016-11-17 $69.44 $72.89 $69.44 $71.39 $62.24 126,393
2016-11-16 $69.63 $69.88 $68.33 $69.45 $60.55 45,272
2016-11-15 $69.07 $71.02 $68.49 $70.12 $61.13 50,943
2016-11-14 $67.45 $69.57 $64.70 $68.40 $59.63 183,105
2016-11-11 $69.61 $70.82 $67.91 $68.29 $59.54 165,809
2016-11-10 $74.20 $77.05 $70.22 $71.00 $61.90 192,523
2016-11-09 $76.04 $76.04 $71.58 $75.63 $65.94 87,053
2016-11-08 $75.79 $76.55 $74.50 $75.01 $65.40 62,210
2016-11-07 $75.09 $76.37 $74.51 $75.91 $66.18 72,682
2016-11-04 $74.24 $75.10 $72.63 $74.35 $64.82 43,352
2016-11-03 $75.34 $76.75 $74.37 $74.83 $65.24 52,058
2016-11-02 $75.40 $75.91 $74.50 $75.05 $65.43 95,618
2016-11-01 $76.20 $77.68 $75.09 $75.75 $66.04 119,646
2016-10-31 $76.89 $77.74 $75.78 $76.23 $66.46 55,002
2016-10-28 $77.12 $77.12 $75.93 $76.51 $66.71 36,667
2016-10-27 $77.21 $78.64 $76.85 $76.94 $67.08 23,107
2016-10-26 $78.09 $78.20 $76.50 $77.00 $67.13 59,230
2016-10-25 $78.79 $79.93 $78.00 $78.28 $68.25 35,180
2016-10-24 $80.06 $80.16 $78.62 $78.89 $68.78 47,987
2016-10-21 $79.67 $80.00 $78.57 $79.48 $69.30 39,644
2016-10-20 $80.30 $80.70 $79.56 $79.87 $69.64 31,279
2016-10-19 $79.21 $81.12 $79.21 $80.79 $70.44 96,416
2016-10-18 $80.25 $81.41 $78.81 $79.30 $69.14 133,712
2016-10-17 $79.26 $80.19 $79.02 $79.92 $69.68 87,865
2016-10-14 $77.94 $79.64 $77.63 $79.30 $69.14 65,030
2016-10-13 $76.97 $79.13 $76.11 $77.28 $67.38 89,891
2016-10-12 $76.61 $77.99 $76.28 $76.84 $66.99 114,345
2016-10-11 $77.90 $78.28 $76.09 $76.60 $66.78 103,118
2016-10-10 $78.69 $78.87 $77.45 $78.00 $68.00 52,010
2016-10-07 $79.25 $79.28 $77.57 $78.34 $68.30 66,264
2016-10-06 $79.34 $80.20 $78.50 $79.42 $69.24 66,739
2016-10-05 $79.48 $80.77 $79.12 $79.71 $69.50 88,559
2016-10-04 $78.15 $79.91 $78.15 $79.28 $69.12 135,771
2016-10-03 $78.03 $78.88 $77.51 $78.10 $68.09 92,923
2016-09-30 $76.75 $78.82 $75.39 $78.25 $68.22 65,177
2016-09-29 $75.65 $77.99 $75.20 $76.75 $66.91 84,749
2016-09-28 $76.82 $77.56 $75.56 $76.20 $66.44 126,877
2016-09-27 $75.90 $77.02 $75.23 $76.58 $66.77 106,804
2016-09-26 $75.08 $77.42 $73.93 $75.94 $66.21 187,771
2016-09-23 $75.36 $76.22 $74.37 $74.57 $65.01 117,190
2016-09-22 $75.11 $77.41 $75.11 $76.48 $66.68 166,181
2016-09-21 $74.14 $74.80 $72.11 $74.41 $64.87 155,196
2016-09-20 $74.62 $74.99 $72.81 $73.46 $64.05 137,407
2016-09-19 $73.27 $75.10 $72.37 $74.08 $64.59 124,007
2016-09-16 $72.49 $74.53 $72.05 $72.81 $63.48 57,153
2016-09-15 $71.98 $73.81 $71.51 $72.97 $63.62 140,594
2016-09-14 $73.82 $75.71 $71.93 $71.93 $62.71 99,075
2016-09-13 $75.35 $75.85 $73.39 $73.82 $64.36 60,659
2016-09-12 $73.90 $76.96 $73.09 $76.00 $66.26 122,614
2016-09-09 $76.05 $77.43 $74.11 $74.59 $65.03 78,127
2016-09-08 $78.70 $79.20 $76.04 $77.27 $67.37 189,260
2016-09-07 $79.34 $80.00 $77.93 $79.33 $69.16 84,571
2016-09-06 $78.55 $80.00 $77.99 $79.80 $69.57 70,642
2016-09-02 $78.55 $79.17 $76.25 $78.26 $68.23 54,198
2016-09-01 $77.69 $81.91 $76.11 $78.46 $68.41 261,720
2016-08-31 $78.62 $80.96 $77.46 $78.34 $68.30 163,712
2016-08-30 $80.46 $83.18 $77.15 $78.47 $68.41 112,754
2016-08-29 $78.91 $80.63 $78.50 $79.72 $69.50 58,651
2016-08-26 $80.65 $81.46 $79.00 $79.00 $68.88 133,175
2016-08-25 $80.06 $81.48 $78.81 $80.73 $70.38 62,216
2016-08-24 $78.09 $80.86 $78.09 $79.91 $69.67 77,056
2016-08-23 $77.28 $78.50 $77.28 $78.14 $68.13 62,071
2016-08-22 $75.79 $77.06 $75.04 $76.88 $67.03 75,160
2016-08-19 $75.69 $76.54 $75.23 $76.11 $66.36 38,108
2016-08-18 $75.89 $76.45 $75.28 $75.85 $66.13 66,318
2016-08-17 $75.93 $76.72 $75.00 $75.69 $65.99 71,487
2016-08-16 $76.40 $77.15 $75.99 $76.02 $66.28 78,941
2016-08-15 $75.96 $76.72 $75.65 $76.53 $66.72 60,642
2016-08-12 $75.55 $76.35 $75.11 $76.04 $66.30 72,580
2016-08-11 $75.81 $76.54 $74.43 $76.28 $65.86 104,070
2016-08-10 $73.73 $75.67 $72.35 $75.49 $65.17 91,771
2016-08-09 $74.14 $74.56 $73.53 $74.18 $64.04 79,112
2016-08-08 $73.47 $74.57 $73.04 $73.60 $63.54 25,691
2016-08-05 $74.24 $74.24 $72.63 $73.67 $63.60 64,064
2016-08-04 $73.30 $74.49 $72.80 $73.98 $63.87 65,012
2016-08-03 $72.37 $73.84 $72.09 $72.83 $62.88 114,939
2016-08-02 $72.83 $73.13 $71.41 $72.09 $62.24 77,591
2016-08-01 $74.73 $74.81 $72.65 $72.65 $62.72 74,089
2016-07-29 $74.00 $75.61 $74.00 $75.13 $64.86 36,521
2016-07-28 $73.97 $74.47 $73.97 $74.13 $64.00 29,690
2016-07-27 $75.60 $75.60 $73.94 $74.22 $64.08 122,585
2016-07-26 $76.89 $77.41 $75.50 $75.60 $65.27 85,236
2016-07-25 $77.03 $78.38 $76.34 $76.66 $66.18 64,254
2016-07-22 $76.50 $77.44 $76.22 $77.18 $66.63 29,652
2016-07-21 $77.23 $77.34 $76.07 $76.68 $66.20 41,955
2016-07-20 $79.17 $79.63 $77.25 $77.26 $66.70 104,278
2016-07-19 $78.65 $80.11 $78.18 $79.01 $68.21 205,569
2016-07-18 $79.00 $79.24 $78.00 $78.98 $68.19 69,133
2016-07-15 $79.71 $80.83 $78.15 $78.73 $67.97 150,993
2016-07-14 $78.07 $79.62 $78.07 $79.34 $68.50 169,163
2016-07-13 $76.70 $77.90 $76.19 $77.53 $66.94 109,771
2016-07-12 $75.25 $76.72 $75.02 $76.22 $65.80 139,807
2016-07-11 $75.42 $76.08 $75.27 $75.81 $65.45 82,572
2016-07-08 $74.93 $76.24 $74.57 $75.16 $64.89 134,875
2016-07-07 $74.89 $75.08 $73.93 $74.58 $64.39 72,515
2016-07-06 $73.65 $74.53 $73.23 $74.19 $64.05 99,678
2016-07-05 $74.73 $75.50 $73.44 $74.50 $64.32 191,837
2016-07-01 $74.51 $74.73 $73.61 $74.07 $63.95 108,610
2016-06-30 $74.16 $74.90 $73.34 $74.22 $64.08 140,242
2016-06-29 $72.26 $74.27 $71.82 $73.85 $63.76 76,209
2016-06-28 $69.83 $72.49 $69.35 $71.80 $61.99 112,711
2016-06-27 $69.27 $69.27 $67.44 $68.11 $58.80 191,985
2016-06-24 $69.88 $71.41 $68.00 $68.90 $59.49 287,318
2016-06-23 $75.32 $75.59 $72.56 $73.46 $63.42 123,563
2016-06-22 $74.47 $75.95 $74.06 $74.49 $64.31 215,262
2016-06-21 $76.27 $76.27 $73.89 $74.43 $64.26 360,890
2016-06-20 $74.44 $76.26 $74.44 $76.24 $65.82 283,460
2016-06-17 $71.09 $74.46 $71.09 $74.26 $64.11 297,172
2016-06-16 $70.63 $71.30 $69.90 $70.15 $60.56 121,733
2016-06-15 $70.29 $72.23 $70.20 $70.84 $61.16 225,783
2016-06-14 $69.30 $70.92 $69.20 $70.20 $60.61 262,636
2016-06-13 $69.74 $69.98 $68.42 $69.18 $59.73 134,410
2016-06-10 $67.83 $70.00 $67.58 $69.88 $60.33 185,996
2016-06-09 $68.16 $69.40 $67.07 $69.08 $59.64 111,738
2016-06-08 $68.97 $69.99 $68.09 $68.64 $59.26 66,476
2016-06-07 $67.45 $69.29 $67.32 $68.92 $59.50 120,846
2016-06-06 $66.10 $67.46 $65.95 $66.88 $57.74 104,775
2016-06-03 $66.43 $66.90 $64.56 $66.47 $57.39 115,210
2016-06-02 $62.55 $66.59 $62.06 $65.97 $56.96 284,785
2016-06-01 $62.88 $63.67 $61.32 $62.73 $54.16 110,799
2016-05-31 $61.68 $63.53 $61.51 $62.50 $53.96 125,069
2016-05-27 $60.39 $61.88 $60.10 $61.14 $52.79 81,717
2016-05-26 $59.92 $61.34 $59.92 $60.49 $52.22 52,351
2016-05-25 $60.51 $61.61 $59.10 $60.01 $51.81 88,427
2016-05-24 $62.00 $62.74 $59.82 $60.18 $51.96 155,378
2016-05-23 $61.02 $63.99 $60.76 $61.90 $53.44 119,105
2016-05-20 $61.15 $62.12 $59.66 $60.56 $52.28 72,210
2016-05-19 $60.39 $60.72 $58.72 $60.00 $51.80 134,377
2016-05-18 $59.73 $62.43 $59.53 $60.54 $52.27 132,931
2016-05-17 $61.05 $62.00 $59.81 $60.09 $51.88 103,397
2016-05-16 $62.12 $63.16 $61.05 $61.05 $52.71 80,666
2016-05-13 $62.66 $63.15 $61.77 $62.19 $53.69 68,906
2016-05-12 $63.53 $64.00 $62.35 $63.07 $54.45 132,788
2016-05-11 $61.55 $63.92 $61.55 $63.71 $55.00 122,592
2016-05-10 $63.97 $64.43 $61.27 $61.51 $53.10 141,400
2016-05-09 $61.50 $63.89 $60.06 $63.52 $54.84 132,198
2016-05-06 $61.00 $61.88 $59.90 $61.69 $53.26 163,499
2016-05-05 $60.00 $61.96 $59.57 $61.70 $53.27 140,918
2016-05-04 $61.00 $61.31 $59.20 $59.47 $51.34 192,602
2016-05-03 $63.67 $63.98 $61.40 $61.66 $53.23 98,000
2016-05-02 $63.37 $65.48 $62.91 $64.45 $55.64 90,972
2016-04-29 $66.37 $67.00 $62.60 $62.63 $54.07 193,724
2016-04-28 $63.73 $66.62 $63.28 $66.45 $57.37 163,909
2016-04-27 $65.72 $66.37 $63.95 $64.54 $55.72 130,065
2016-04-26 $66.15 $67.18 $64.55 $66.43 $57.35 97,570
2016-04-25 $67.41 $68.03 $64.70 $65.79 $56.80 155,497
2016-04-22 $69.89 $70.61 $67.11 $67.55 $58.32 165,051
2016-04-21 $70.40 $72.65 $69.74 $71.30 $61.56 129,389
2016-04-20 $72.69 $73.89 $70.53 $70.82 $61.14 146,022
2016-04-19 $70.48 $73.01 $70.48 $73.01 $63.03 197,821
2016-04-18 $68.00 $70.23 $67.49 $70.02 $60.45 147,422
2016-04-15 $66.73 $68.79 $66.04 $67.96 $58.67 126,355
2016-04-14 $66.89 $67.93 $65.95 $66.89 $57.75 185,323
2016-04-13 $62.30 $67.80 $61.76 $67.00 $57.84 326,327
2016-04-12 $58.32 $61.50 $58.26 $61.36 $52.98 84,559
2016-04-11 $60.13 $60.74 $57.88 $58.12 $50.18 103,229
2016-04-08 $58.32 $59.75 $57.34 $59.46 $51.34 127,280
2016-04-07 $59.09 $59.50 $56.87 $58.07 $50.14 119,979
2016-04-06 $62.72 $62.72 $58.59 $59.30 $51.20 215,771
2016-04-05 $63.79 $63.79 $62.75 $62.76 $54.18 77,177
2016-04-04 $64.37 $65.31 $63.08 $64.70 $55.86 131,404
2016-04-01 $63.83 $65.20 $63.83 $64.92 $56.05 191,070
2016-03-31 $63.12 $64.87 $62.74 $64.47 $55.66 144,533
2016-03-30 $64.07 $64.93 $62.74 $62.87 $54.28 96,577
2016-03-29 $65.80 $66.23 $63.02 $63.35 $54.69 124,060
2016-03-28 $66.24 $66.79 $65.57 $66.11 $57.08 86,710
2016-03-24 $66.03 $66.42 $65.15 $65.99 $56.97 73,327
2016-03-23 $66.25 $67.46 $65.29 $66.37 $57.30 92,381
2016-03-22 $67.03 $67.65 $66.21 $66.93 $57.58 49,498
2016-03-21 $67.10 $67.94 $66.81 $67.06 $57.69 46,659
2016-03-18 $66.27 $67.42 $65.76 $67.10 $57.73 132,699
2016-03-17 $66.58 $66.99 $65.70 $65.90 $56.69 108,021
2016-03-16 $65.60 $67.95 $65.40 $66.58 $57.28 125,090
2016-03-15 $65.68 $66.23 $65.00 $65.72 $56.54 96,643
2016-03-14 $67.70 $67.70 $65.79 $66.12 $56.88 94,547
2016-03-11 $67.34 $67.82 $66.18 $67.68 $58.23 92,856
2016-03-10 $66.92 $68.15 $65.31 $66.41 $57.13 74,614
2016-03-09 $66.62 $67.50 $65.49 $66.23 $56.98 111,610
2016-03-08 $65.11 $66.55 $65.10 $65.70 $56.52 101,700
2016-03-07 $65.50 $67.18 $64.81 $65.78 $56.59 143,158
2016-03-04 $68.00 $68.64 $64.72 $66.14 $56.90 295,222
2016-03-03 $70.00 $71.78 $67.66 $68.62 $59.03 253,889
2016-03-02 $67.51 $70.83 $67.47 $70.41 $60.57 257,864
2016-03-01 $67.94 $68.69 $64.85 $67.51 $58.08 254,757
2016-02-29 $70.46 $74.06 $67.13 $67.20 $57.81 168,715
2016-02-26 $72.81 $74.64 $68.58 $69.88 $60.12 324,042
2016-02-25 $69.10 $73.48 $69.10 $72.27 $62.18 155,191
2016-02-24 $66.93 $69.98 $66.80 $69.31 $59.63 85,639
2016-02-23 $67.93 $68.60 $66.68 $68.26 $58.73 90,501
2016-02-22 $68.49 $70.31 $66.65 $67.92 $58.43 166,612
2016-02-19 $68.16 $68.53 $66.73 $67.47 $58.05 106,324
2016-02-18 $67.17 $69.41 $66.11 $68.94 $59.31 192,733
2016-02-17 $67.15 $68.06 $65.59 $66.67 $57.36 144,990
2016-02-16 $64.69 $66.41 $64.69 $66.41 $57.13 138,439
2016-02-12 $63.47 $65.10 $62.63 $64.18 $55.22 126,018
2016-02-11 $62.81 $64.15 $60.99 $62.23 $53.54 77,612
2016-02-10 $64.39 $66.08 $63.38 $64.54 $55.52 77,205
2016-02-09 $64.00 $64.55 $62.87 $64.13 $55.17 72,677
2016-02-08 $62.83 $65.98 $62.17 $64.48 $55.47 91,131
2016-02-05 $63.00 $64.37 $62.58 $63.90 $54.97 95,622
2016-02-04 $59.72 $63.42 $59.30 $63.25 $54.42 138,157
2016-02-03 $62.56 $62.56 $58.82 $59.56 $51.24 101,973
2016-02-02 $62.55 $62.91 $61.53 $61.87 $53.23 150,053
2016-02-01 $62.78 $63.86 $61.48 $63.68 $54.78 199,619
2016-01-29 $61.00 $64.00 $60.67 $63.97 $55.03 99,930
2016-01-28 $60.83 $60.90 $60.21 $60.85 $52.35 78,849
2016-01-27 $59.94 $60.93 $59.63 $60.52 $52.07 150,591
2016-01-26 $58.77 $61.17 $57.74 $59.87 $51.51 120,431
2016-01-25 $59.15 $59.99 $58.37 $58.79 $50.58 103,597
2016-01-22 $57.77 $59.49 $56.96 $59.18 $50.91 100,241
2016-01-21 $54.80 $56.89 $53.75 $56.64 $48.73 168,466
2016-01-20 $57.50 $57.76 $52.88 $55.46 $47.71 352,109
2016-01-19 $58.13 $58.81 $57.30 $58.26 $50.12 91,765
2016-01-15 $59.12 $59.12 $55.30 $57.87 $49.79 166,351
2016-01-14 $60.09 $60.28 $58.82 $59.14 $50.88 203,938
2016-01-13 $59.83 $60.74 $59.41 $60.33 $51.90 171,726
2016-01-12 $58.65 $59.70 $57.99 $59.39 $51.09 172,509
2016-01-11 $57.20 $58.74 $56.87 $58.27 $50.13 74,931
2016-01-08 $58.28 $58.49 $56.18 $56.49 $48.60 103,101
2016-01-07 $56.04 $58.07 $55.93 $57.58 $49.54 136,666
2016-01-06 $57.67 $58.93 $57.23 $57.63 $49.58 115,425
2016-01-05 $58.00 $58.98 $57.90 $58.42 $50.26 154,947
2016-01-04 $57.54 $58.50 $57.10 $58.06 $49.95 111,174
2015-12-31 $57.80 $58.39 $57.40 $58.12 $50.00 62,756
2015-12-30 $57.10 $58.35 $56.51 $57.75 $49.68 85,780
2015-12-29 $56.79 $57.76 $56.25 $57.06 $49.09 54,983
2015-12-28 $55.28 $56.95 $54.45 $56.61 $48.70 41,699
2015-12-24 $56.00 $56.69 $55.62 $55.78 $47.99 30,618
2015-12-23 $54.24 $56.40 $54.24 $56.25 $48.39 98,871
2015-12-22 $54.27 $55.19 $53.70 $54.51 $46.90 86,285
2015-12-21 $52.97 $55.01 $52.58 $54.40 $46.80 111,366
2015-12-18 $57.08 $58.00 $52.91 $53.25 $45.81 100,083
2015-12-17 $55.22 $58.98 $55.22 $57.18 $49.19 143,531
2015-12-16 $54.44 $55.86 $53.81 $55.67 $47.89 161,314
2015-12-15 $53.03 $55.20 $52.69 $54.63 $47.00 252,009
2015-12-14 $54.51 $54.51 $51.60 $52.25 $44.95 135,802
2015-12-11 $55.20 $56.38 $54.52 $54.64 $47.01 67,382
2015-12-10 $57.33 $58.32 $56.20 $56.42 $48.54 80,512
2015-12-09 $56.31 $59.08 $56.31 $57.61 $49.56 139,108
2015-12-08 $55.35 $56.65 $55.23 $56.40 $48.52 119,231
2015-12-07 $56.17 $56.55 $53.88 $55.71 $47.93 173,603
2015-12-04 $55.54 $56.86 $54.69 $56.29 $48.43 71,177
2015-12-03 $57.85 $58.45 $54.40 $55.68 $47.90 106,040
2015-12-02 $57.48 $57.62 $55.73 $57.08 $49.11 186,106
2015-12-01 $58.17 $58.74 $56.21 $57.21 $49.22 168,731
2015-11-30 $57.70 $58.89 $56.73 $57.89 $49.80 250,496
2015-11-27 $58.09 $59.50 $56.75 $57.03 $49.06 122,175
2015-11-25 $61.22 $61.89 $56.16 $57.49 $49.46 293,284
2015-11-24 $62.20 $62.94 $60.34 $61.22 $52.67 150,944
2015-11-23 $69.50 $69.50 $59.33 $62.36 $53.65 436,769
2015-11-20 $64.78 $69.75 $63.69 $68.02 $58.52 451,599
2015-11-19 $64.99 $65.29 $63.51 $64.15 $55.19 210,480
2015-11-18 $66.31 $67.20 $63.31 $64.28 $55.30 255,142
2015-11-17 $65.20 $67.91 $64.96 $65.66 $56.49 247,641
2015-11-16 $62.50 $65.73 $62.41 $65.00 $55.92 335,185
2015-11-13 $62.11 $62.53 $61.30 $62.17 $53.49 128,020
2015-11-12 $60.73 $62.91 $59.71 $61.63 $53.02 184,243
2015-11-11 $61.70 $63.44 $60.85 $61.77 $53.14 354,568
2015-11-10 $59.96 $61.24 $59.00 $60.69 $52.21 112,268
2015-11-09 $60.33 $61.62 $59.25 $59.96 $51.58 126,082
2015-11-06 $60.33 $61.50 $59.48 $59.99 $51.61 92,856
2015-11-05 $60.21 $61.37 $59.30 $59.61 $51.28 158,599
2015-11-04 $60.61 $60.81 $59.50 $60.16 $51.76 186,995
2015-11-03 $60.11 $61.12 $58.53 $60.44 $52.00 226,993
2015-11-02 $61.83 $63.75 $60.24 $60.88 $52.38 169,350
2015-10-30 $63.00 $63.98 $58.53 $61.73 $53.11 500,584
2015-10-29 $61.97 $64.88 $61.97 $63.46 $54.60 310,165
2015-10-28 $55.38 $64.79 $55.38 $62.85 $54.07 597,992
2015-10-27 $54.20 $55.49 $53.69 $55.38 $47.64 153,820
2015-10-26 $55.00 $57.13 $53.53 $54.99 $47.31 609,730
2015-10-23 $43.71 $46.19 $43.70 $45.68 $39.30 285,256
2015-10-22 $44.32 $44.55 $42.77 $43.62 $37.53 98,662
2015-10-21 $45.42 $45.42 $43.43 $43.75 $37.64 164,721
2015-10-20 $44.30 $45.35 $43.94 $44.96 $38.68 141,703
2015-10-19 $45.45 $45.45 $43.86 $44.22 $38.04 110,666
2015-10-16 $45.11 $46.07 $43.36 $45.73 $39.34 140,596
2015-10-15 $44.94 $45.19 $44.21 $44.94 $38.66 79,884
2015-10-14 $44.83 $45.44 $43.40 $44.53 $38.31 92,724
2015-10-13 $45.56 $45.56 $44.26 $44.80 $38.54 180,509
2015-10-12 $43.27 $47.24 $43.15 $46.30 $39.83 225,760
2015-10-09 $43.80 $44.00 $42.61 $43.35 $37.29 248,821
2015-10-08 $39.91 $44.53 $39.41 $43.80 $37.68 185,673
2015-10-07 $38.23 $40.20 $38.23 $39.89 $34.32 129,583
2015-10-06 $38.52 $39.13 $37.74 $38.17 $32.84 140,281
2015-10-05 $38.08 $39.60 $38.08 $38.63 $33.23 90,198
2015-10-02 $36.56 $37.69 $35.93 $37.69 $32.43 153,685
2015-10-01 $38.40 $38.62 $37.01 $37.15 $31.96 119,111
2015-09-30 $38.45 $39.00 $37.70 $38.40 $33.04 69,987
2015-09-29 $37.95 $39.20 $37.34 $37.92 $32.62 152,433
2015-09-28 $39.50 $39.50 $36.25 $37.77 $32.49 220,685
2015-09-25 $39.02 $40.89 $38.51 $39.85 $34.28 191,714
2015-09-24 $38.03 $38.71 $37.38 $38.60 $33.21 111,138
2015-09-23 $39.71 $40.95 $37.82 $38.42 $33.05 260,149
2015-09-22 $40.45 $40.90 $39.01 $39.74 $34.19 151,095
2015-09-21 $43.49 $43.64 $40.81 $41.10 $35.36 131,809
2015-09-18 $43.19 $44.21 $42.49 $43.37 $37.31 102,914
2015-09-17 $45.57 $45.73 $43.43 $43.65 $37.55 187,302
2015-09-16 $46.20 $47.07 $45.00 $45.56 $39.20 102,580
2015-09-15 $46.35 $47.21 $45.85 $46.23 $39.77 65,815
2015-09-14 $47.49 $48.05 $46.13 $46.26 $39.80 88,424
2015-09-11 $47.49 $47.68 $46.71 $47.57 $40.93 69,069
2015-09-10 $46.63 $47.90 $46.41 $47.82 $41.14 66,760
2015-09-09 $47.53 $48.46 $46.64 $46.84 $40.30 134,098
2015-09-08 $46.22 $47.39 $45.77 $46.88 $40.33 125,743

Banco Macro S.A. (BMA) News Headlines

Recent Banco Macro S.A. (BMA) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.