Brady Corp - Class A (BRC) Exchange: NYSE

Data as of Nov. 29, 2022

$48.11 ($-0.58) -1.19%

Brady Corp - Class A - Daily Information
Click for more stock information on Brady Corp - Class A.
Daily Information Data
Date Nov. 29, 2022
Open $49.54
Previous Close $48.11
High $50.11
Low $47.88
Adjusted Open $49.54
Previous Adjusted Close $48.11
Adjusted High $50.11
Adjusted Low $47.88

Key People Brady Corp - Class A

Employee Position
J. Michael Nauman President, Chief Executive Officer & Director
Aaron James Pearce Chief Financial Officer & Treasurer
Bentley N. Curran Chief Information Officer & VP-Digital Business
Pascal Deman Vice President & General Manager-Workplace Safety
Nicole Druckrey Assistant General Counsel
Russell R. Shaller Senior VP & President-Identification Solutions
Ann E. Thornton Chief Accounting Officer & Controller
Helena R. Nelligan Senior Vice President-Human Resources
Andrew Gorman Secretary & General Counsel
Bradley C. Richardson Chairman
Patrick William Allender Independent Director
Frank W. Harris Independent Director
Nancy Lee Gioia Independent Director
Elizabeth P. Bruno Independent Director
David S. Bem Independent Director
Michelle E. Williams Independent Director

Company Profile Brady Corp - Class A

Exchange: NYSE

IPO Date: June 28, 1984

Employees: 5,700

Sector: Industrials

Industry: Security & Protection Services

Website: Brady Corp - Class A Website

Address: 6555 West Good Hope Road, Milwaukee, WI, United States, 53223

Historical Stock Data for Brady Corp - Class A (BRC)
Date Open High Low Close Adj.Close Volume
2022-11-18 $49.54 $50.11 $47.88 $48.11 $48.11 237,803
2022-11-17 $49.63 $49.63 $46.93 $48.69 $48.69 180,255
2022-11-16 $48.43 $48.74 $48.07 $48.14 $48.14 131,835
2022-11-15 $48.77 $49.29 $48.08 $48.42 $48.42 155,334
2022-11-14 $48.32 $48.86 $48.01 $48.09 $48.09 135,505
2022-11-11 $48.89 $48.91 $48.14 $48.40 $48.40 142,966
2022-11-10 $47.98 $48.84 $47.78 $48.52 $48.52 146,278
2022-11-09 $47.02 $47.38 $46.36 $46.63 $46.63 135,008
2022-11-08 $47.20 $47.77 $46.59 $47.32 $47.32 159,888
2022-11-07 $47.00 $47.27 $46.51 $47.17 $47.17 118,023
2022-11-04 $46.04 $46.83 $45.91 $46.58 $46.58 103,341
2022-11-03 $45.05 $45.91 $44.56 $45.57 $45.57 191,174
2022-11-02 $46.31 $46.94 $45.39 $45.49 $45.49 160,227
2022-11-01 $46.27 $46.98 $45.81 $46.51 $46.51 247,101
2022-10-31 $46.05 $46.33 $45.61 $45.75 $45.75 1,381,164
2022-10-28 $45.35 $46.19 $45.04 $46.15 $46.15 229,903
2022-10-27 $45.01 $45.39 $44.51 $44.98 $44.98 240,211
2022-10-26 $45.35 $45.81 $44.22 $44.62 $44.62 222,781
2022-10-25 $44.18 $44.88 $43.87 $44.86 $44.86 275,992
2022-10-24 $43.68 $44.19 $43.28 $43.99 $43.99 200,907
2022-10-21 $42.74 $43.71 $42.47 $43.55 $43.55 205,627
2022-10-20 $42.93 $43.42 $42.38 $42.57 $42.57 225,396
2022-10-19 $42.88 $43.43 $42.34 $43.00 $43.00 157,798
2022-10-18 $43.00 $43.63 $43.00 $43.19 $43.19 124,648
2022-10-17 $42.47 $42.89 $42.18 $42.49 $42.49 180,313
2022-10-14 $42.37 $42.67 $41.75 $41.96 $41.96 137,979
2022-10-13 $41.21 $42.72 $40.52 $42.29 $42.29 208,188
2022-10-12 $43.03 $43.03 $42.10 $42.14 $42.14 168,702
2022-10-11 $42.34 $43.24 $42.28 $42.88 $42.88 172,027
2022-10-10 $42.50 $42.93 $42.08 $42.60 $42.60 133,855
2022-10-07 $42.66 $42.75 $41.75 $42.25 $42.25 255,039
2022-10-06 $42.63 $43.03 $42.53 $42.94 $42.94 147,799
2022-10-05 $43.04 $43.38 $42.53 $43.05 $42.82 155,901
2022-10-04 $43.11 $44.00 $43.11 $43.63 $43.40 206,893
2022-10-03 $42.11 $43.10 $41.97 $42.72 $42.49 347,585
2022-09-30 $41.94 $42.47 $41.54 $41.73 $41.73 337,364
2022-09-29 $41.40 $41.80 $40.73 $41.79 $41.79 194,157
2022-09-28 $41.81 $42.41 $41.14 $41.90 $41.90 243,819
2022-09-27 $42.07 $42.24 $40.89 $41.46 $41.46 339,283
2022-09-26 $41.97 $42.42 $41.50 $41.57 $41.57 338,988
2022-09-23 $42.23 $42.45 $41.69 $42.06 $42.06 233,330
2022-09-22 $42.36 $42.86 $41.89 $42.53 $42.53 212,205
2022-09-21 $43.28 $43.57 $42.53 $42.60 $42.60 153,244
2022-09-20 $43.41 $43.41 $42.10 $42.85 $42.85 262,203
2022-09-19 $43.15 $43.95 $43.05 $43.89 $43.89 210,896
2022-09-16 $42.72 $43.45 $42.33 $43.23 $43.23 1,048,411
2022-09-15 $42.74 $43.61 $42.37 $43.25 $43.25 313,438
2022-09-14 $43.18 $43.24 $42.07 $42.81 $42.81 329,398
2022-09-13 $44.33 $44.33 $43.18 $43.34 $43.34 309,273
2022-09-12 $45.18 $45.34 $44.78 $45.03 $45.03 201,024
2022-09-09 $44.03 $45.01 $43.72 $44.76 $44.76 222,566
2022-09-08 $43.58 $43.89 $42.66 $43.76 $43.76 174,933
2022-09-07 $43.09 $43.94 $42.85 $43.92 $43.92 210,282
2022-09-06 $45.45 $45.58 $42.42 $42.98 $42.98 309,559
2022-09-02 $46.53 $46.80 $45.48 $45.56 $45.56 271,334
2022-09-01 $46.83 $46.83 $45.09 $46.30 $46.30 191,233
2022-08-31 $47.34 $47.34 $46.42 $46.54 $46.54 209,406
2022-08-30 $47.68 $47.68 $46.92 $47.40 $47.40 132,542
2022-08-29 $47.65 $47.91 $47.15 $47.75 $47.75 123,923
2022-08-26 $49.78 $49.78 $47.86 $48.00 $48.00 137,472
2022-08-25 $48.47 $49.40 $48.46 $49.34 $49.34 155,374
2022-08-24 $48.33 $48.60 $48.00 $48.53 $48.53 106,675
2022-08-23 $48.59 $49.04 $48.23 $48.24 $48.24 100,362
2022-08-22 $48.96 $49.00 $48.32 $48.81 $48.81 160,394
2022-08-19 $49.79 $49.83 $49.13 $49.33 $49.33 169,269
2022-08-18 $50.27 $50.39 $49.68 $49.97 $49.97 112,957
2022-08-17 $50.42 $50.42 $49.74 $49.98 $49.98 136,012
2022-08-16 $50.13 $50.82 $50.00 $50.59 $50.59 107,482
2022-08-15 $49.38 $50.78 $49.36 $50.53 $50.53 139,269
2022-08-12 $49.15 $49.86 $48.99 $49.85 $49.85 121,480
2022-08-11 $49.01 $49.39 $48.21 $48.99 $48.99 133,372
2022-08-10 $47.94 $49.01 $47.81 $48.49 $48.49 222,826
2022-08-09 $46.87 $47.19 $46.38 $46.94 $46.94 187,344
2022-08-08 $46.86 $47.37 $46.65 $46.87 $46.87 144,141
2022-08-05 $46.93 $47.00 $46.31 $46.71 $46.71 104,993
2022-08-04 $47.88 $47.88 $46.78 $47.15 $47.15 127,282
2022-08-03 $47.79 $47.85 $47.23 $47.69 $47.69 142,689
2022-08-02 $49.32 $49.32 $47.60 $47.67 $47.67 276,140
2022-08-01 $47.75 $49.90 $47.35 $49.60 $49.60 241,392
2022-07-29 $47.52 $48.00 $47.33 $47.85 $47.85 594,035
2022-07-28 $47.50 $47.78 $46.94 $47.57 $47.57 186,578
2022-07-27 $47.61 $47.78 $46.83 $47.38 $47.38 234,534
2022-07-26 $47.70 $47.91 $47.26 $47.47 $47.47 164,893
2022-07-25 $47.24 $47.85 $47.18 $47.63 $47.63 163,754
2022-07-22 $47.96 $48.00 $46.99 $47.45 $47.45 127,369
2022-07-21 $47.22 $47.92 $46.71 $47.84 $47.84 183,326
2022-07-20 $47.10 $47.78 $46.67 $47.63 $47.63 195,613
2022-07-19 $45.65 $47.18 $45.65 $47.06 $47.06 179,750
2022-07-18 $45.92 $46.06 $45.17 $45.45 $45.45 261,081
2022-07-15 $45.51 $45.93 $44.74 $45.48 $45.48 158,205
2022-07-14 $44.08 $44.91 $44.00 $44.83 $44.83 252,387
2022-07-13 $44.15 $44.68 $43.91 $44.63 $44.63 187,829
2022-07-12 $44.30 $45.37 $43.69 $44.43 $44.43 130,680
2022-07-11 $44.93 $45.11 $44.10 $44.30 $44.30 175,418
2022-07-08 $46.65 $46.65 $44.99 $45.19 $45.19 212,479
2022-07-07 $46.04 $46.74 $46.04 $46.61 $46.61 171,220
2022-07-06 $46.81 $46.90 $45.78 $46.34 $46.12 135,865
2022-07-05 $46.39 $46.99 $45.39 $46.97 $46.74 298,046
2022-07-01 $46.92 $47.81 $46.61 $47.19 $46.96 160,226
2022-06-30 $45.91 $47.25 $45.81 $47.24 $47.01 194,878
2022-06-29 $46.55 $46.57 $45.81 $46.43 $46.21 115,634
2022-06-28 $47.58 $47.94 $46.46 $46.48 $46.26 182,626
2022-06-27 $46.86 $47.54 $46.39 $47.13 $46.90 325,035
2022-06-24 $44.94 $46.32 $44.80 $46.30 $46.08 1,095,180
2022-06-23 $44.79 $45.21 $44.11 $44.54 $44.33 166,739
2022-06-22 $44.17 $45.30 $43.78 $44.86 $44.64 227,639
2022-06-21 $44.58 $44.97 $43.69 $44.39 $44.18 233,154
2022-06-17 $44.26 $44.82 $43.54 $43.86 $43.65 433,961
2022-06-16 $45.50 $45.50 $43.63 $43.89 $43.68 300,272
2022-06-15 $46.67 $46.67 $45.92 $46.04 $45.82 296,366
2022-06-14 $46.09 $46.37 $45.47 $46.00 $45.78 219,059
2022-06-13 $46.24 $46.58 $45.76 $46.00 $45.78 218,484
2022-06-10 $47.49 $47.49 $46.89 $47.09 $46.86 153,909
2022-06-09 $48.09 $48.26 $47.73 $47.95 $47.72 146,029
2022-06-08 $48.50 $48.56 $47.94 $48.41 $48.18 143,324
2022-06-07 $48.47 $48.81 $48.09 $48.79 $48.56 179,284
2022-06-06 $49.29 $49.58 $48.68 $48.88 $48.65 145,147
2022-06-03 $47.98 $48.99 $47.94 $48.71 $48.48 210,336
2022-06-02 $47.86 $48.43 $47.72 $48.38 $48.15 162,645
2022-06-01 $48.32 $48.56 $47.93 $47.97 $47.74 214,394
2022-05-31 $49.47 $50.09 $48.07 $48.51 $48.28 259,171
2022-05-27 $48.71 $50.04 $48.37 $49.99 $49.75 201,632
2022-05-26 $48.51 $48.93 $46.89 $48.33 $48.10 232,694
2022-05-25 $45.06 $46.12 $45.06 $45.87 $45.65 189,821
2022-05-24 $44.53 $45.42 $44.10 $45.37 $45.15 227,841
2022-05-23 $45.14 $45.26 $44.61 $44.90 $44.68 157,497
2022-05-20 $44.96 $44.96 $43.74 $44.68 $44.47 161,704
2022-05-19 $44.02 $45.37 $43.93 $44.73 $44.52 191,106
2022-05-18 $44.87 $45.23 $44.09 $44.50 $44.29 263,645
2022-05-17 $45.05 $45.76 $44.81 $45.53 $45.31 159,022
2022-05-16 $43.97 $44.76 $43.50 $44.52 $44.31 240,384
2022-05-13 $44.13 $44.81 $43.81 $44.29 $44.08 259,719
2022-05-12 $43.71 $44.05 $42.84 $43.71 $43.50 225,616
2022-05-11 $44.96 $45.18 $43.57 $43.70 $43.49 201,537
2022-05-10 $45.97 $46.10 $44.46 $44.85 $44.63 285,122
2022-05-09 $45.16 $45.95 $45.01 $45.56 $45.34 363,443
2022-05-06 $45.65 $46.22 $44.96 $45.54 $45.32 314,654
2022-05-05 $47.13 $47.30 $45.40 $45.90 $45.68 298,038
2022-05-04 $45.61 $47.84 $45.61 $47.72 $47.49 346,319
2022-05-03 $45.72 $46.09 $45.29 $45.78 $45.56 316,400
2022-05-02 $44.86 $45.89 $44.70 $45.69 $45.47 411,167
2022-04-29 $45.46 $45.74 $44.43 $44.75 $44.54 1,619,740
2022-04-28 $45.55 $46.05 $44.71 $45.86 $45.64 285,304
2022-04-27 $45.58 $46.09 $45.04 $45.23 $45.01 270,878
2022-04-26 $46.14 $46.72 $45.76 $45.77 $45.55 252,740
2022-04-25 $45.79 $46.61 $45.03 $46.57 $46.35 311,839
2022-04-22 $45.94 $46.48 $45.77 $45.88 $45.66 230,672
2022-04-21 $46.62 $46.88 $45.86 $46.10 $45.88 236,072
2022-04-20 $46.12 $46.70 $46.04 $46.10 $45.88 182,067
2022-04-19 $44.72 $45.73 $44.72 $45.60 $45.38 396,022
2022-04-18 $44.93 $45.32 $44.56 $44.63 $44.42 260,889
2022-04-14 $45.74 $46.02 $44.82 $44.92 $44.70 287,628
2022-04-13 $45.29 $45.88 $45.18 $45.55 $45.33 211,652
2022-04-12 $45.53 $46.13 $45.14 $45.22 $45.00 372,007
2022-04-11 $45.65 $46.27 $45.04 $45.15 $44.93 330,063
2022-04-08 $45.65 $46.32 $45.53 $45.93 $45.71 296,092
2022-04-07 $45.13 $45.92 $44.93 $45.59 $45.37 520,459
2022-04-06 $44.81 $45.60 $44.29 $45.26 $44.82 344,081
2022-04-05 $45.50 $45.97 $45.12 $45.17 $44.73 208,937
2022-04-04 $46.59 $46.71 $45.64 $45.73 $45.29 202,514
2022-04-01 $46.36 $47.39 $46.00 $46.50 $46.05 597,646
2022-03-31 $47.13 $47.37 $46.18 $46.27 $45.82 265,712
2022-03-30 $47.41 $48.01 $47.19 $47.32 $46.86 186,746
2022-03-29 $47.49 $47.98 $46.99 $47.52 $47.06 177,075
2022-03-28 $46.56 $47.20 $46.38 $46.82 $46.37 289,868
2022-03-25 $46.35 $46.93 $45.90 $46.75 $46.30 173,932
2022-03-24 $45.77 $46.29 $45.12 $46.13 $45.68 156,073
2022-03-23 $46.12 $46.54 $45.74 $45.75 $45.31 262,317
2022-03-22 $46.57 $46.86 $45.91 $46.38 $45.93 173,961
2022-03-21 $46.48 $47.03 $45.82 $46.15 $45.70 187,055
2022-03-18 $45.97 $46.56 $45.32 $46.56 $46.11 454,656
2022-03-17 $45.20 $46.44 $45.12 $45.86 $45.42 239,981
2022-03-16 $43.91 $45.51 $43.91 $45.46 $45.02 279,881
2022-03-15 $43.16 $43.87 $42.96 $43.68 $43.26 289,381
2022-03-14 $42.19 $42.72 $41.70 $42.67 $42.26 265,530
2022-03-11 $42.78 $43.10 $41.73 $41.88 $41.47 167,668
2022-03-10 $43.39 $43.50 $42.14 $42.81 $42.40 205,933
2022-03-09 $44.44 $44.61 $43.93 $43.99 $43.56 141,584
2022-03-08 $45.31 $45.51 $43.71 $43.75 $43.33 232,849
2022-03-07 $46.16 $46.16 $45.35 $45.39 $44.95 230,413
2022-03-04 $45.79 $46.34 $45.67 $46.17 $45.72 134,583
2022-03-03 $46.09 $46.52 $45.73 $46.45 $46.00 179,322
2022-03-02 $45.02 $46.14 $45.02 $45.83 $45.39 182,344
2022-03-01 $45.78 $46.37 $44.63 $44.97 $44.53 252,249
2022-02-28 $45.87 $46.35 $45.37 $46.08 $45.63 193,633
2022-02-25 $45.66 $46.71 $45.57 $46.50 $46.05 211,069
2022-02-24 $45.05 $45.70 $44.57 $45.50 $45.06 252,696
2022-02-23 $45.91 $46.57 $45.63 $45.66 $45.22 225,815
2022-02-22 $46.56 $46.61 $45.31 $45.70 $45.26 323,245
2022-02-18 $47.04 $47.81 $46.32 $46.55 $46.10 382,222
2022-02-17 $49.90 $50.10 $48.56 $48.89 $48.42 269,205
2022-02-16 $49.02 $50.26 $48.76 $50.25 $49.76 353,394
2022-02-15 $49.44 $50.40 $48.95 $49.04 $48.56 153,203
2022-02-14 $49.16 $49.61 $48.85 $49.31 $48.83 183,123
2022-02-11 $48.89 $49.38 $48.44 $49.01 $48.54 182,413
2022-02-10 $48.90 $49.45 $48.37 $48.66 $48.19 281,574
2022-02-09 $50.24 $50.85 $49.36 $49.54 $49.06 170,263
2022-02-08 $49.19 $50.23 $49.19 $50.08 $49.59 174,023
2022-02-07 $49.33 $49.54 $48.79 $49.23 $48.75 288,342
2022-02-04 $50.40 $50.85 $49.17 $49.51 $49.03 226,450
2022-02-03 $50.95 $51.34 $50.70 $50.85 $50.36 157,206
2022-02-02 $51.12 $51.35 $50.76 $51.07 $50.58 218,959
2022-02-01 $51.93 $52.42 $51.13 $51.43 $50.93 191,439
2022-01-31 $51.88 $52.17 $51.44 $51.92 $51.42 425,673
2022-01-28 $51.32 $52.36 $51.00 $52.28 $51.77 256,971
2022-01-27 $50.57 $52.37 $50.57 $51.37 $50.87 249,179
2022-01-26 $52.70 $53.06 $50.85 $51.50 $51.00 362,250
2022-01-25 $52.54 $52.96 $51.44 $52.24 $51.73 582,081
2022-01-24 $51.64 $53.36 $51.35 $53.19 $52.67 332,415
2022-01-21 $51.82 $52.96 $51.81 $52.22 $51.71 333,871
2022-01-20 $52.56 $52.87 $51.74 $51.92 $51.42 163,146
2022-01-19 $53.34 $53.48 $52.54 $52.71 $52.20 146,477
2022-01-18 $53.44 $53.59 $53.00 $53.22 $52.70 119,774
2022-01-14 $53.15 $54.21 $53.10 $53.82 $53.30 153,792
2022-01-13 $53.16 $53.68 $53.09 $53.54 $53.02 274,460
2022-01-12 $53.21 $53.41 $52.40 $52.91 $52.40 493,126
2022-01-11 $53.11 $53.24 $52.27 $53.11 $52.60 107,219
2022-01-10 $53.31 $53.62 $52.85 $53.01 $52.50 124,890
2022-01-07 $53.99 $54.17 $53.43 $53.49 $52.97 183,360
2022-01-06 $53.70 $54.60 $53.56 $54.37 $53.62 117,230
2022-01-05 $54.43 $55.05 $53.67 $53.74 $53.00 243,384
2022-01-04 $54.54 $54.79 $54.22 $54.37 $53.62 87,142
2022-01-03 $54.21 $54.54 $53.65 $54.31 $53.56 146,119
2021-12-31 $54.18 $54.39 $53.69 $53.90 $53.15 106,571
2021-12-30 $55.25 $55.45 $54.04 $54.17 $53.42 99,452
2021-12-29 $54.82 $55.18 $54.39 $55.01 $54.25 82,723
2021-12-28 $54.16 $54.89 $54.16 $54.66 $53.90 77,243
2021-12-27 $53.85 $54.38 $53.48 $54.29 $53.54 87,825
2021-12-23 $54.02 $54.34 $53.60 $53.80 $53.06 267,321
2021-12-22 $53.12 $53.82 $52.81 $53.72 $52.98 187,095
2021-12-21 $52.42 $53.25 $52.42 $52.97 $52.24 170,179
2021-12-20 $52.15 $52.48 $51.10 $52.25 $51.53 242,455
2021-12-17 $52.79 $53.42 $52.50 $52.58 $51.85 582,942
2021-12-16 $53.37 $53.51 $52.78 $53.02 $52.29 252,240
2021-12-15 $52.28 $53.12 $51.77 $52.97 $52.24 267,058
2021-12-14 $52.46 $53.07 $51.86 $52.28 $51.56 281,001
2021-12-13 $52.45 $52.70 $51.94 $52.39 $51.66 265,570
2021-12-10 $52.64 $52.96 $52.51 $52.80 $52.07 188,097
2021-12-09 $52.67 $53.00 $52.44 $52.50 $51.77 103,898
2021-12-08 $52.99 $53.29 $52.64 $53.12 $52.38 139,974
2021-12-07 $53.75 $54.54 $52.82 $52.96 $52.23 187,998
2021-12-06 $53.01 $54.22 $53.01 $53.30 $52.56 196,960
2021-12-03 $52.56 $52.83 $51.97 $52.45 $51.72 151,198
2021-12-02 $51.15 $52.60 $50.63 $52.25 $51.53 253,614
2021-12-01 $51.37 $51.98 $50.57 $50.67 $49.97 301,857
2021-11-30 $50.02 $50.72 $49.59 $50.25 $49.55 351,700
2021-11-29 $50.95 $50.95 $50.02 $50.62 $49.92 216,992
2021-11-26 $49.47 $50.37 $49.47 $50.35 $49.65 189,978
2021-11-24 $51.10 $51.23 $50.59 $50.86 $50.16 59,440
2021-11-23 $50.52 $51.50 $50.45 $51.46 $50.75 127,868
2021-11-22 $50.42 $51.24 $50.20 $50.33 $49.63 197,656
2021-11-19 $49.67 $50.62 $49.39 $50.29 $49.59 154,556
2021-11-18 $53.41 $53.41 $49.00 $49.97 $49.28 372,212
2021-11-17 $54.19 $54.19 $53.06 $53.68 $52.94 152,621
2021-11-16 $54.35 $54.79 $53.99 $54.23 $53.48 114,288
2021-11-15 $54.97 $55.04 $53.58 $54.53 $53.78 243,480
2021-11-12 $55.03 $55.03 $54.35 $54.60 $53.84 81,954
2021-11-11 $55.08 $55.26 $54.43 $54.76 $54.00 78,022
2021-11-10 $55.18 $55.45 $54.72 $54.82 $54.06 90,297
2021-11-09 $55.67 $55.67 $54.89 $55.11 $54.35 201,121
2021-11-08 $55.89 $55.95 $55.25 $55.60 $54.83 106,213
2021-11-05 $54.71 $55.79 $54.27 $55.62 $54.85 113,708
2021-11-04 $54.65 $54.98 $53.75 $54.04 $53.29 170,889
2021-11-03 $53.41 $54.79 $53.26 $54.43 $53.68 100,809
2021-11-02 $53.19 $53.59 $52.77 $53.44 $52.70 88,715
2021-11-01 $52.25 $53.51 $52.10 $53.17 $52.43 161,974
2021-10-29 $50.89 $52.22 $50.83 $52.09 $51.37 373,567
2021-10-28 $50.58 $51.75 $50.58 $51.69 $50.97 116,612
2021-10-27 $51.05 $51.05 $50.40 $50.49 $49.79 109,936
2021-10-26 $51.81 $52.01 $51.17 $51.20 $50.49 133,766
2021-10-25 $51.23 $51.86 $51.03 $51.62 $50.91 190,385
2021-10-22 $51.26 $52.09 $51.26 $51.31 $50.60 98,440
2021-10-21 $51.10 $51.74 $50.79 $51.34 $50.63 127,356
2021-10-20 $50.85 $51.52 $50.78 $50.99 $50.28 123,141
2021-10-19 $50.93 $51.06 $50.50 $50.88 $50.18 94,867
2021-10-18 $50.54 $51.06 $50.15 $50.69 $49.99 127,288
2021-10-15 $51.72 $51.99 $50.75 $50.78 $50.08 125,788
2021-10-14 $50.66 $51.29 $50.62 $51.12 $50.41 112,037
2021-10-13 $50.51 $50.59 $50.16 $50.41 $49.71 187,213
2021-10-12 $50.51 $50.86 $50.34 $50.58 $49.88 275,230
2021-10-11 $50.68 $50.96 $50.59 $50.59 $49.89 51,024
2021-10-08 $51.54 $51.54 $50.71 $50.80 $50.10 61,649
2021-10-07 $51.20 $52.12 $51.20 $51.56 $50.85 156,317
2021-10-06 $51.09 $51.38 $50.54 $51.17 $50.24 118,915
2021-10-05 $50.88 $51.63 $50.60 $51.57 $50.64 146,850
2021-10-04 $50.88 $51.09 $50.32 $50.78 $49.86 140,141
2021-10-01 $50.84 $51.31 $50.02 $50.74 $49.82 190,149
2021-09-30 $51.76 $52.00 $50.70 $50.70 $49.78 168,866
2021-09-29 $50.79 $51.86 $50.49 $51.52 $50.59 129,862
2021-09-28 $51.46 $51.46 $50.61 $50.75 $49.83 196,139
2021-09-27 $51.04 $52.01 $50.93 $51.37 $50.44 382,358
2021-09-24 $50.65 $51.27 $50.65 $50.88 $49.96 155,917
2021-09-23 $50.37 $51.54 $50.09 $50.86 $49.94 162,903
2021-09-22 $49.72 $50.76 $49.44 $50.23 $49.32 166,479
2021-09-21 $49.60 $50.00 $49.17 $49.29 $48.40 293,480
2021-09-20 $48.50 $49.50 $48.27 $49.33 $48.44 197,053
2021-09-17 $49.81 $49.87 $48.77 $49.35 $48.46 685,938
2021-09-16 $50.10 $50.21 $49.36 $49.74 $48.84 143,994
2021-09-15 $49.71 $50.24 $49.47 $50.08 $49.17 106,660
2021-09-14 $50.95 $50.95 $49.29 $49.52 $48.62 220,340
2021-09-13 $50.66 $51.16 $50.22 $50.92 $50.00 126,404
2021-09-10 $51.01 $51.41 $50.26 $50.34 $49.43 169,424
2021-09-09 $51.07 $51.82 $50.56 $50.57 $49.65 190,560
2021-09-08 $51.19 $51.19 $50.41 $50.94 $50.02 170,463
2021-09-07 $51.69 $51.84 $50.79 $51.29 $50.36 328,739
2021-09-03 $52.02 $52.44 $50.99 $51.82 $50.88 174,986
2021-09-02 $56.34 $56.39 $52.21 $52.44 $51.49 194,455
2021-09-01 $53.66 $53.97 $52.63 $53.54 $52.57 121,754
2021-08-31 $52.96 $53.54 $52.76 $53.33 $52.36 115,036
2021-08-30 $53.34 $53.44 $52.62 $52.82 $51.86 82,469
2021-08-27 $52.07 $53.34 $52.07 $53.07 $52.11 163,396
2021-08-26 $52.49 $52.65 $51.72 $51.74 $50.80 92,680
2021-08-25 $52.80 $52.91 $52.44 $52.53 $51.58 85,954
2021-08-24 $52.82 $53.11 $52.51 $52.62 $51.67 78,765
2021-08-23 $52.34 $52.59 $51.92 $52.56 $51.61 74,650
2021-08-20 $51.37 $52.22 $51.37 $52.21 $51.26 143,277
2021-08-19 $51.69 $52.32 $51.28 $51.46 $50.53 133,863
2021-08-18 $53.24 $53.73 $52.25 $52.28 $51.33 92,878
2021-08-17 $53.68 $54.24 $52.98 $53.30 $52.33 138,364
2021-08-16 $54.18 $55.01 $53.99 $54.17 $53.19 113,903
2021-08-13 $53.65 $54.40 $53.45 $54.28 $53.30 152,661
2021-08-12 $53.55 $54.36 $52.94 $53.26 $52.29 102,727
2021-08-11 $53.45 $53.62 $52.97 $53.47 $52.50 126,945
2021-08-10 $53.09 $53.51 $52.59 $53.21 $52.25 121,339
2021-08-09 $53.83 $53.83 $53.07 $53.18 $52.22 113,170
2021-08-06 $54.42 $55.03 $53.78 $53.80 $52.82 167,709
2021-08-05 $54.39 $54.77 $53.55 $53.73 $52.76 126,918
2021-08-04 $54.85 $55.11 $53.91 $54.01 $53.03 133,264
2021-08-03 $54.88 $55.76 $54.32 $55.44 $54.44 243,616
2021-08-02 $55.07 $56.11 $54.36 $54.77 $53.78 181,347
2021-07-30 $54.19 $55.09 $54.14 $54.68 $53.69 865,685
2021-07-29 $54.33 $54.59 $54.12 $54.24 $53.26 144,598
2021-07-28 $54.07 $54.19 $53.22 $53.95 $52.97 150,039
2021-07-27 $53.82 $54.30 $53.18 $53.65 $52.68 195,144
2021-07-26 $54.57 $55.00 $54.19 $54.35 $53.36 188,837
2021-07-23 $52.90 $54.34 $52.49 $54.23 $53.25 214,505
2021-07-22 $53.79 $54.09 $52.63 $52.75 $51.79 136,707
2021-07-21 $53.96 $54.82 $53.84 $54.13 $53.15 216,567
2021-07-20 $52.80 $54.32 $52.80 $53.55 $52.58 376,510
2021-07-19 $52.07 $52.95 $51.91 $52.46 $51.51 226,864
2021-07-16 $54.02 $54.13 $52.64 $52.82 $51.86 184,266
2021-07-15 $53.04 $53.85 $53.00 $53.53 $52.56 125,497
2021-07-14 $53.91 $54.48 $53.22 $53.49 $52.52 139,794
2021-07-13 $54.18 $54.64 $53.56 $53.60 $52.63 309,018
2021-07-12 $53.82 $54.76 $53.65 $54.59 $53.60 81,999
2021-07-09 $54.35 $55.21 $54.02 $54.44 $53.45 107,149
2021-07-08 $53.74 $54.36 $53.32 $53.64 $52.67 141,238
2021-07-07 $54.50 $55.31 $54.40 $54.80 $53.59 175,169
2021-07-06 $55.76 $55.76 $53.96 $54.76 $53.55 142,696
2021-07-02 $55.89 $55.89 $55.22 $55.49 $54.26 121,045
2021-07-01 $56.10 $56.43 $55.70 $55.90 $54.66 159,482
2021-06-30 $55.75 $56.43 $55.50 $56.04 $54.80 121,079
2021-06-29 $56.17 $56.58 $55.88 $55.97 $54.73 107,804
2021-06-28 $58.00 $58.00 $55.49 $56.18 $54.94 449,213
2021-06-25 $57.18 $58.01 $56.78 $58.01 $56.73 1,600,781
2021-06-24 $56.37 $57.26 $55.95 $57.14 $55.88 83,283
2021-06-23 $56.67 $56.74 $55.93 $56.32 $55.07 119,044
2021-06-22 $56.42 $57.19 $55.92 $56.69 $55.44 122,288
2021-06-21 $55.83 $56.92 $55.21 $56.71 $55.45 153,658
2021-06-18 $55.46 $55.73 $54.54 $55.05 $53.83 405,155
2021-06-17 $58.97 $59.42 $55.79 $56.49 $55.24 269,633
2021-06-16 $59.40 $59.43 $57.96 $58.39 $57.10 219,992
2021-06-15 $59.55 $59.89 $58.89 $59.79 $58.47 157,525
2021-06-14 $59.61 $59.84 $58.79 $59.53 $58.21 156,708
2021-06-11 $59.60 $60.22 $59.27 $59.52 $58.20 148,350
2021-06-10 $61.05 $61.07 $59.19 $59.30 $57.99 183,164
2021-06-09 $60.80 $61.76 $60.08 $60.53 $59.19 140,901
2021-06-08 $59.18 $60.65 $58.90 $60.62 $59.28 242,328
2021-06-07 $57.81 $58.10 $57.42 $57.99 $56.71 124,737
2021-06-04 $57.58 $57.75 $57.22 $57.73 $56.45 77,805
2021-06-03 $57.45 $57.56 $56.90 $57.47 $56.20 133,157
2021-06-02 $58.43 $58.43 $57.48 $57.74 $56.46 172,208
2021-06-01 $57.46 $58.97 $57.11 $58.59 $57.29 251,195
2021-05-28 $57.51 $57.95 $56.51 $57.23 $55.96 86,149
2021-05-27 $57.24 $58.11 $57.13 $57.24 $55.97 273,788
2021-05-26 $56.08 $56.99 $55.97 $56.66 $55.41 139,224
2021-05-25 $56.73 $56.73 $55.71 $56.05 $54.81 133,599
2021-05-24 $56.07 $56.59 $55.84 $56.46 $55.21 140,167
2021-05-21 $56.77 $57.23 $55.91 $56.22 $54.98 191,441
2021-05-20 $56.05 $56.05 $54.31 $55.62 $54.39 290,682
2021-05-19 $54.55 $54.97 $53.68 $54.96 $53.74 100,202
2021-05-18 $56.13 $56.13 $54.96 $55.03 $53.81 108,954
2021-05-17 $56.16 $56.84 $55.37 $56.18 $54.94 88,507
2021-05-14 $56.25 $56.38 $55.34 $56.14 $54.90 135,529
2021-05-13 $53.61 $55.76 $53.61 $55.48 $54.25 142,961
2021-05-12 $54.39 $54.76 $53.43 $53.49 $52.31 189,526
2021-05-11 $54.79 $54.99 $54.22 $54.63 $53.42 97,870
2021-05-10 $55.79 $56.84 $55.41 $55.46 $54.23 144,268
2021-05-07 $55.11 $55.80 $55.11 $55.75 $54.52 95,012
2021-05-06 $55.24 $55.53 $54.53 $55.44 $54.21 197,408
2021-05-05 $55.58 $55.72 $54.98 $54.98 $53.76 112,099
2021-05-04 $55.41 $55.98 $55.18 $55.53 $54.30 150,720
2021-05-03 $55.03 $55.99 $54.62 $55.59 $54.36 231,312
2021-04-30 $55.00 $55.62 $54.17 $54.57 $53.36 390,817
2021-04-29 $55.24 $55.72 $55.10 $55.29 $54.07 116,842
2021-04-28 $55.07 $55.83 $54.71 $54.98 $53.76 105,333
2021-04-27 $55.60 $56.03 $55.05 $55.05 $53.83 123,815
2021-04-26 $55.84 $56.66 $55.45 $55.45 $54.22 129,598
2021-04-23 $55.77 $56.36 $55.48 $55.68 $54.45 165,208
2021-04-22 $55.80 $56.49 $55.12 $55.30 $54.08 158,658
2021-04-21 $55.11 $55.95 $55.06 $55.54 $54.31 85,078
2021-04-20 $55.09 $55.43 $54.43 $54.95 $53.73 176,063
2021-04-19 $54.69 $55.25 $54.31 $55.22 $54.00 127,238
2021-04-16 $55.79 $55.80 $54.80 $55.03 $53.81 103,644
2021-04-15 $55.24 $55.55 $54.69 $55.23 $54.01 86,062
2021-04-14 $54.47 $55.20 $54.47 $54.65 $53.44 266,812
2021-04-13 $55.09 $55.09 $54.31 $54.54 $53.33 483,377
2021-04-12 $55.05 $55.43 $54.81 $55.35 $54.12 69,544
2021-04-09 $54.65 $55.46 $54.04 $55.00 $53.78 92,263
2021-04-08 $54.39 $54.75 $53.99 $54.59 $53.38 116,648
2021-04-07 $55.80 $56.07 $54.42 $54.70 $53.27 125,285
2021-04-06 $55.45 $56.33 $55.40 $55.79 $54.34 117,192
2021-04-05 $55.59 $55.82 $54.72 $55.51 $54.06 145,207
2021-04-01 $53.54 $55.20 $53.04 $55.19 $53.75 165,054
2021-03-31 $53.96 $55.60 $53.42 $53.45 $52.06 387,311
2021-03-30 $54.19 $55.02 $53.75 $54.04 $52.63 303,793
2021-03-29 $55.15 $56.28 $54.34 $54.36 $52.94 279,568
2021-03-26 $54.32 $55.42 $54.06 $55.41 $53.97 110,584
2021-03-25 $52.92 $54.33 $52.67 $54.02 $52.61 149,880
2021-03-24 $53.73 $54.90 $53.00 $53.01 $51.63 224,655
2021-03-23 $53.76 $54.12 $53.02 $53.41 $52.02 138,228
2021-03-22 $55.06 $55.12 $54.14 $54.52 $53.10 110,297
2021-03-19 $55.79 $56.04 $54.65 $55.14 $53.70 721,234
2021-03-18 $55.77 $56.78 $55.48 $55.77 $54.32 145,326
2021-03-17 $55.31 $55.89 $54.76 $55.83 $54.38 153,618
2021-03-16 $56.52 $56.52 $55.02 $55.08 $53.64 165,068
2021-03-15 $57.63 $57.76 $56.41 $56.90 $55.42 122,889
2021-03-12 $56.47 $57.85 $56.47 $57.70 $56.20 185,843
2021-03-11 $56.28 $56.39 $55.16 $56.38 $54.91 153,160
2021-03-10 $54.87 $56.60 $54.61 $56.03 $54.57 240,321
2021-03-09 $56.27 $56.52 $54.74 $54.81 $53.38 170,694
2021-03-08 $54.86 $56.24 $54.34 $55.96 $54.50 190,085
2021-03-05 $54.11 $54.67 $53.45 $54.55 $53.13 229,703
2021-03-04 $54.79 $55.99 $53.21 $53.40 $52.01 355,694
2021-03-03 $53.71 $55.13 $53.47 $54.71 $53.28 216,313
2021-03-02 $53.42 $53.89 $53.09 $53.57 $52.17 146,372
2021-03-01 $53.14 $53.78 $52.86 $53.65 $52.25 153,793
2021-02-26 $53.52 $54.04 $52.33 $52.41 $51.04 291,880
2021-02-25 $53.61 $54.13 $53.21 $53.51 $52.12 221,395
2021-02-24 $52.80 $54.00 $52.76 $53.81 $52.41 204,211
2021-02-23 $51.95 $53.04 $51.50 $52.73 $51.36 279,147
2021-02-22 $50.87 $51.89 $50.48 $51.82 $50.47 223,319
2021-02-19 $51.67 $52.04 $50.81 $51.05 $49.72 232,142
2021-02-18 $51.00 $52.53 $50.22 $51.60 $50.26 181,108
2021-02-17 $50.99 $51.87 $50.86 $51.54 $50.20 412,885
2021-02-16 $51.46 $52.29 $51.08 $51.49 $50.15 134,062
2021-02-12 $51.15 $51.81 $50.98 $51.20 $49.87 147,615
2021-02-11 $50.36 $51.26 $49.94 $51.22 $49.89 241,199
2021-02-10 $51.18 $51.18 $49.96 $50.20 $48.89 145,239
2021-02-09 $50.75 $51.16 $49.75 $50.86 $49.53 185,868
2021-02-08 $48.82 $50.60 $48.42 $50.60 $49.28 298,109
2021-02-05 $47.08 $48.76 $46.73 $48.56 $47.29 304,190
2021-02-04 $46.32 $47.13 $46.06 $46.69 $45.47 204,063
2021-02-03 $46.15 $46.51 $45.69 $46.26 $45.05 248,635
2021-02-02 $46.24 $46.52 $45.50 $46.40 $45.19 289,611
2021-02-01 $46.12 $46.22 $44.92 $45.83 $44.64 351,992
2021-01-29 $47.28 $47.34 $45.52 $45.91 $44.71 725,332
2021-01-28 $47.66 $48.50 $47.34 $47.55 $46.31 389,810
2021-01-27 $47.43 $47.76 $46.28 $47.14 $45.91 320,979
2021-01-26 $49.59 $49.59 $48.32 $48.49 $47.23 207,809
2021-01-25 $49.58 $50.98 $48.82 $49.28 $48.00 285,542
2021-01-22 $49.35 $50.78 $49.33 $49.96 $48.66 449,667
2021-01-21 $50.65 $50.95 $49.65 $49.88 $48.58 263,902
2021-01-20 $50.92 $51.51 $50.23 $50.62 $49.30 390,429
2021-01-19 $51.53 $51.67 $50.93 $50.95 $49.62 232,766
2021-01-15 $52.10 $52.10 $50.89 $51.11 $49.78 263,676
2021-01-14 $53.29 $53.66 $52.51 $52.62 $51.25 169,721
2021-01-13 $53.73 $53.79 $52.65 $53.01 $51.63 223,279
2021-01-12 $53.83 $54.29 $53.37 $53.73 $52.33 153,600
2021-01-11 $53.44 $54.25 $53.42 $53.70 $52.30 149,953
2021-01-08 $53.79 $54.19 $53.31 $54.15 $52.74 220,635
2021-01-07 $53.80 $53.80 $52.59 $53.65 $52.25 145,426
2021-01-06 $53.41 $54.70 $52.41 $53.85 $52.23 388,772
2021-01-05 $51.65 $53.30 $51.65 $52.69 $51.11 244,625
2021-01-04 $53.02 $53.35 $50.62 $51.58 $50.03 205,760
2020-12-31 $51.82 $53.03 $51.30 $52.82 $51.23 216,023
2020-12-30 $51.46 $52.18 $51.02 $52.06 $50.50 246,284
2020-12-29 $50.84 $51.34 $50.46 $51.28 $49.74 234,137
2020-12-28 $50.05 $50.88 $49.67 $50.68 $49.16 167,473
2020-12-24 $49.12 $49.74 $48.87 $49.70 $48.21 83,236
2020-12-23 $48.59 $49.21 $48.40 $49.14 $47.66 884,698
2020-12-22 $48.16 $48.40 $47.60 $48.23 $46.78 746,289
2020-12-21 $48.07 $48.57 $47.55 $48.23 $46.78 286,018
2020-12-18 $48.81 $50.38 $48.81 $49.21 $47.73 1,134,145
2020-12-17 $48.81 $48.81 $47.90 $48.76 $47.30 533,271
2020-12-16 $48.57 $49.33 $48.38 $48.73 $47.27 334,670
2020-12-15 $47.54 $48.68 $46.74 $48.44 $46.98 320,110
2020-12-14 $48.28 $48.51 $47.15 $47.21 $45.79 271,946
2020-12-11 $46.30 $48.13 $46.30 $47.95 $46.51 398,679
2020-12-10 $45.88 $47.00 $45.84 $46.75 $45.35 240,964
2020-12-09 $45.90 $46.43 $45.57 $46.19 $44.80 290,787
2020-12-08 $45.02 $45.91 $44.86 $45.76 $44.39 325,649
2020-12-07 $46.13 $46.17 $45.40 $45.53 $44.16 146,395
2020-12-04 $44.80 $46.15 $44.74 $46.01 $44.63 180,583
2020-12-03 $44.49 $45.06 $44.04 $44.71 $43.37 138,025
2020-12-02 $44.87 $45.14 $44.07 $44.42 $43.09 185,999
2020-12-01 $44.74 $45.16 $44.13 $44.87 $43.52 244,935
2020-11-30 $44.75 $44.75 $43.37 $44.18 $42.85 303,311
2020-11-27 $45.54 $45.99 $44.54 $45.23 $43.87 99,851
2020-11-25 $46.49 $46.49 $44.62 $45.60 $44.23 228,553
2020-11-24 $46.03 $46.79 $45.55 $46.69 $45.29 334,503
2020-11-23 $46.51 $46.88 $45.10 $45.47 $44.10 333,997
2020-11-20 $45.24 $46.21 $44.61 $46.17 $44.78 312,026
2020-11-19 $47.57 $47.78 $44.74 $45.40 $44.04 310,194
2020-11-18 $47.45 $47.45 $46.24 $46.62 $45.22 358,431
2020-11-17 $45.79 $47.57 $45.38 $47.42 $46.00 403,252
2020-11-16 $45.21 $46.40 $44.96 $46.33 $44.94 358,040
2020-11-13 $42.91 $44.38 $42.76 $44.14 $42.81 181,492
2020-11-12 $42.76 $42.76 $41.71 $42.45 $41.17 205,650
2020-11-11 $43.20 $43.25 $41.65 $43.22 $41.92 191,942
2020-11-10 $42.53 $43.27 $42.09 $43.06 $41.77 252,289
2020-11-09 $42.87 $44.68 $42.20 $42.23 $40.96 244,091
2020-11-06 $40.49 $40.49 $39.56 $39.89 $38.69 137,637
2020-11-05 $40.03 $40.75 $39.92 $40.23 $39.02 158,470
2020-11-04 $38.91 $40.23 $38.65 $39.74 $38.55 205,642
2020-11-03 $39.05 $39.80 $39.02 $39.69 $38.50 253,398
2020-11-02 $38.30 $39.16 $38.08 $38.39 $37.24 208,840
2020-10-30 $38.15 $38.54 $37.47 $37.72 $36.59 460,060
2020-10-29 $38.04 $38.63 $37.55 $38.24 $37.09 229,490
2020-10-28 $39.10 $39.45 $38.25 $38.37 $37.22 190,243
2020-10-27 $41.06 $41.29 $39.80 $39.80 $38.60 298,893
2020-10-26 $41.43 $41.60 $40.79 $41.27 $40.03 225,478
2020-10-23 $41.72 $42.21 $41.49 $41.88 $40.62 197,946
2020-10-22 $40.42 $41.55 $40.42 $41.35 $40.11 197,775
2020-10-21 $40.28 $40.78 $40.19 $40.49 $39.27 136,448
2020-10-20 $40.61 $40.90 $40.11 $40.41 $39.20 233,703
2020-10-19 $42.02 $42.09 $40.29 $40.35 $39.14 171,505
2020-10-16 $41.62 $42.34 $41.21 $41.86 $40.60 201,161
2020-10-15 $40.67 $41.98 $40.53 $41.72 $40.47 384,150
2020-10-14 $41.48 $41.80 $41.06 $41.14 $39.90 128,378
2020-10-13 $41.43 $41.87 $40.96 $41.32 $40.08 455,317
2020-10-12 $41.85 $42.09 $41.48 $41.82 $40.56 154,806
2020-10-09 $42.90 $42.97 $41.87 $41.92 $40.66 139,339
2020-10-08 $42.37 $42.79 $41.92 $42.43 $41.16 177,592
2020-10-07 $42.67 $43.01 $41.95 $42.17 $40.69 272,740
2020-10-06 $42.59 $43.49 $41.92 $42.35 $40.87 303,211
2020-10-05 $41.81 $42.56 $41.81 $42.14 $40.66 304,407
2020-10-02 $39.90 $41.80 $39.73 $41.63 $40.17 327,303
2020-10-01 $40.13 $40.80 $40.13 $40.50 $39.08 326,118
2020-09-30 $39.57 $40.32 $39.52 $40.02 $38.62 368,908
2020-09-29 $39.74 $39.86 $38.92 $39.58 $38.19 267,606
2020-09-28 $39.49 $39.98 $39.44 $39.59 $38.20 317,221
2020-09-25 $38.66 $39.54 $38.66 $39.02 $37.65 253,542
2020-09-24 $38.26 $39.65 $37.82 $39.23 $37.86 412,519
2020-09-23 $39.07 $39.42 $38.03 $38.06 $36.73 286,665
2020-09-22 $39.52 $40.29 $39.00 $39.29 $37.91 325,220
2020-09-21 $41.05 $41.16 $39.02 $39.68 $38.29 527,662
2020-09-18 $42.80 $43.07 $41.18 $41.94 $40.47 1,113,252
2020-09-17 $42.80 $43.06 $42.18 $42.43 $40.94 348,194
2020-09-16 $46.75 $46.75 $42.82 $43.34 $41.82 544,664
2020-09-15 $46.11 $46.55 $45.61 $46.11 $44.49 218,633
2020-09-14 $45.77 $46.24 $45.41 $45.86 $44.25 191,803
2020-09-11 $45.74 $45.96 $45.03 $45.34 $43.75 182,439
2020-09-10 $46.63 $46.63 $45.09 $45.15 $43.57 163,597
2020-09-09 $46.18 $46.82 $45.75 $46.37 $44.75 183,617
2020-09-08 $46.89 $47.35 $45.30 $46.15 $44.53 324,973
2020-09-04 $47.93 $48.56 $47.31 $47.44 $45.78 132,278
2020-09-03 $48.14 $48.85 $47.14 $47.35 $45.69 381,279
2020-09-02 $47.08 $48.24 $47.08 $47.96 $46.28 126,853
2020-09-01 $46.63 $47.15 $46.22 $47.10 $45.45 145,226
2020-08-31 $47.87 $48.27 $46.89 $46.89 $45.25 228,136
2020-08-28 $48.50 $49.21 $47.81 $48.18 $46.49 189,048
2020-08-27 $47.19 $47.63 $46.68 $46.98 $45.33 117,956
2020-08-26 $46.90 $47.21 $46.50 $46.84 $45.20 108,548
2020-08-25 $47.90 $48.06 $46.74 $47.10 $45.45 93,573
2020-08-24 $47.94 $47.94 $47.14 $47.56 $45.89 102,222
2020-08-21 $47.55 $47.75 $46.91 $47.39 $45.73 142,261
2020-08-20 $47.79 $48.04 $47.61 $47.86 $46.18 132,165
2020-08-19 $48.46 $48.74 $48.22 $48.34 $46.65 127,513
2020-08-18 $49.62 $49.62 $48.34 $48.49 $46.79 156,294
2020-08-17 $49.76 $50.07 $49.28 $49.75 $48.01 120,630
2020-08-14 $49.46 $49.90 $49.26 $49.61 $47.87 130,954
2020-08-13 $49.98 $50.24 $49.58 $49.91 $48.16 122,476
2020-08-12 $50.92 $50.92 $49.96 $50.20 $48.44 140,701
2020-08-11 $49.80 $50.99 $49.80 $50.19 $48.43 217,151
2020-08-10 $49.04 $50.11 $49.02 $49.13 $47.41 132,000
2020-08-07 $46.98 $49.00 $46.98 $48.94 $47.23 136,971
2020-08-06 $47.21 $47.84 $46.99 $47.30 $45.64 97,911
2020-08-05 $47.27 $47.83 $46.79 $47.41 $45.75 301,919
2020-08-04 $46.76 $46.88 $46.08 $46.66 $45.02 142,167
2020-08-03 $46.53 $46.96 $46.20 $46.82 $45.18 283,565
2020-07-31 $45.50 $46.05 $45.14 $45.97 $44.36 415,594
2020-07-30 $46.33 $46.65 $45.60 $45.93 $44.32 113,856
2020-07-29 $45.97 $47.23 $45.97 $47.09 $45.44 202,803
2020-07-28 $46.48 $47.05 $44.74 $45.67 $44.07 310,634
2020-07-27 $46.71 $47.69 $46.53 $46.98 $45.33 227,987
2020-07-24 $47.58 $47.78 $46.87 $46.90 $45.26 124,301
2020-07-23 $47.03 $47.81 $47.03 $47.39 $45.73 147,981
2020-07-22 $47.22 $47.76 $47.03 $47.24 $45.58 114,316
2020-07-21 $46.99 $47.85 $46.92 $47.47 $45.81 160,288
2020-07-20 $46.75 $46.87 $46.04 $46.40 $44.77 129,312
2020-07-17 $47.79 $48.89 $47.19 $47.22 $45.57 181,044
2020-07-16 $47.29 $47.62 $46.45 $47.40 $45.74 166,138
2020-07-15 $47.02 $47.81 $46.83 $47.29 $45.63 164,448
2020-07-14 $44.70 $45.89 $44.66 $45.84 $44.23 272,755
2020-07-13 $45.35 $45.71 $44.66 $44.67 $43.10 109,977
2020-07-10 $44.15 $45.21 $44.00 $44.94 $43.37 186,468
2020-07-09 $44.32 $44.32 $43.18 $43.50 $41.98 150,485
2020-07-08 $44.97 $45.56 $44.06 $44.72 $42.94 109,257
2020-07-07 $45.06 $45.83 $45.02 $45.21 $43.41 203,391
2020-07-06 $46.80 $46.80 $45.45 $45.67 $43.85 123,104
2020-07-02 $46.46 $46.61 $45.57 $45.69 $43.87 94,003
2020-07-01 $46.78 $47.01 $45.28 $45.38 $43.57 136,684
2020-06-30 $46.37 $47.10 $46.30 $46.82 $44.95 168,390
2020-06-29 $44.94 $47.00 $44.80 $46.73 $44.87 373,938
2020-06-26 $45.29 $45.59 $44.01 $44.10 $42.34 415,044
2020-06-25 $45.42 $45.79 $44.32 $45.73 $43.91 226,009
2020-06-24 $46.46 $46.60 $45.31 $45.54 $43.73 182,283
2020-06-23 $48.15 $48.15 $46.91 $47.01 $45.14 151,510
2020-06-22 $46.94 $47.74 $46.58 $47.59 $45.69 141,217
2020-06-19 $49.11 $49.49 $47.19 $47.42 $45.53 627,545
2020-06-18 $48.40 $49.66 $48.26 $48.50 $46.57 185,305
2020-06-17 $49.23 $49.95 $48.97 $49.09 $47.13 173,575
2020-06-16 $50.59 $50.59 $48.85 $49.22 $47.26 269,119
2020-06-15 $46.16 $48.68 $46.16 $48.65 $46.71 176,165
2020-06-12 $49.69 $49.89 $46.92 $47.88 $45.97 287,600
2020-06-11 $49.97 $50.19 $47.83 $47.84 $45.93 176,813
2020-06-10 $52.22 $52.66 $51.10 $51.64 $49.58 158,421
2020-06-09 $52.50 $53.27 $52.33 $52.45 $50.36 199,568
2020-06-08 $53.76 $54.12 $52.99 $53.06 $50.95 194,257
2020-06-05 $52.99 $54.14 $52.62 $53.31 $51.19 198,650
2020-06-04 $51.43 $52.02 $50.69 $51.82 $49.76 193,081
2020-06-03 $51.50 $52.69 $50.93 $52.06 $49.99 134,633
2020-06-02 $51.34 $51.42 $50.29 $50.50 $48.49 196,579
2020-06-01 $51.41 $51.70 $50.84 $50.86 $48.83 187,627
2020-05-29 $51.82 $52.08 $50.58 $51.13 $49.09 342,026
2020-05-28 $54.46 $54.46 $52.21 $52.50 $50.41 301,901
2020-05-27 $52.19 $53.70 $51.91 $53.52 $51.39 236,440
2020-05-26 $51.18 $51.74 $50.09 $50.85 $48.82 502,528
2020-05-22 $48.22 $49.09 $47.26 $49.07 $47.11 159,849
2020-05-21 $45.06 $47.89 $44.86 $47.17 $45.29 418,953
2020-05-20 $46.14 $47.32 $46.14 $46.75 $44.89 195,739
2020-05-19 $46.18 $46.81 $45.16 $45.19 $43.39 223,018
2020-05-18 $43.41 $46.83 $43.00 $46.56 $44.70 394,718
2020-05-15 $40.72 $41.51 $40.27 $41.22 $39.58 451,330
2020-05-14 $40.32 $41.12 $39.48 $41.12 $39.48 237,016
2020-05-13 $41.51 $42.11 $41.03 $41.15 $39.51 214,272
2020-05-12 $43.64 $43.64 $41.95 $42.02 $40.35 222,154
2020-05-11 $43.85 $44.05 $43.03 $43.41 $41.68 180,866
2020-05-08 $43.81 $44.87 $43.29 $44.74 $42.96 157,163
2020-05-07 $43.11 $43.14 $42.45 $42.79 $41.09 127,273
2020-05-06 $43.22 $43.51 $42.06 $42.33 $40.64 144,611
2020-05-05 $43.35 $43.88 $43.03 $43.18 $41.46 136,288
2020-05-04 $42.02 $42.73 $41.57 $42.53 $40.84 199,843
2020-05-01 $42.61 $42.82 $41.97 $42.79 $41.09 201,250
2020-04-30 $45.01 $45.01 $43.50 $43.54 $41.81 474,444
2020-04-29 $45.87 $47.25 $45.48 $46.63 $44.77 207,826
2020-04-28 $44.52 $44.95 $43.68 $44.53 $42.76 189,631
2020-04-27 $41.82 $43.95 $41.25 $43.38 $41.65 136,747
2020-04-24 $41.29 $41.50 $40.56 $41.18 $39.54 222,901
2020-04-23 $40.84 $41.79 $40.84 $41.12 $39.48 207,986
2020-04-22 $41.70 $41.70 $40.72 $40.79 $39.16 166,048
2020-04-21 $40.58 $41.44 $40.13 $41.00 $39.37 173,260
2020-04-20 $43.23 $43.81 $41.50 $41.79 $40.13 148,434
2020-04-17 $43.19 $44.65 $42.97 $44.29 $42.53 207,913
2020-04-16 $41.87 $42.60 $40.56 $41.71 $40.05 268,202
2020-04-15 $43.75 $43.92 $41.90 $41.97 $40.30 242,264
2020-04-14 $45.44 $45.62 $43.85 $45.41 $43.60 165,669
2020-04-13 $46.84 $46.84 $43.91 $44.23 $42.47 140,424
2020-04-09 $45.74 $47.45 $45.68 $47.36 $45.47 197,619
2020-04-08 $45.32 $45.52 $44.16 $44.73 $42.95 235,916
2020-04-07 $45.39 $45.75 $43.97 $44.78 $42.79 331,266
2020-04-06 $43.68 $44.36 $43.02 $44.07 $42.11 323,664
2020-04-03 $42.56 $42.97 $40.83 $41.82 $39.96 234,470
2020-04-02 $41.62 $43.27 $41.62 $42.88 $40.97 245,173
2020-04-01 $43.23 $43.99 $41.74 $42.08 $40.21 274,093
2020-03-31 $44.10 $45.35 $44.01 $45.13 $43.12 404,250
2020-03-30 $44.21 $45.72 $44.00 $44.67 $42.68 253,214
2020-03-27 $43.61 $45.60 $42.86 $43.53 $41.59 424,440
2020-03-26 $41.57 $45.49 $41.25 $45.27 $43.26 347,660
2020-03-25 $41.16 $43.24 $39.65 $41.17 $39.34 419,849
2020-03-24 $39.20 $41.47 $39.09 $41.47 $39.63 345,766
2020-03-23 $38.09 $38.33 $35.60 $37.41 $35.75 479,786
2020-03-20 $39.71 $41.94 $37.52 $37.94 $36.25 495,523
2020-03-19 $39.32 $41.02 $37.91 $39.41 $37.66 447,785
2020-03-18 $39.19 $42.48 $38.27 $39.43 $37.68 390,374
2020-03-17 $38.08 $41.95 $37.51 $41.65 $39.80 486,066
2020-03-16 $33.00 $42.05 $33.00 $37.81 $36.13 434,989
2020-03-13 $41.79 $44.50 $39.84 $44.50 $42.52 543,100
2020-03-12 $42.61 $44.41 $39.48 $40.05 $38.27 473,852
2020-03-11 $45.06 $46.03 $44.17 $44.85 $42.85 293,230
2020-03-10 $46.57 $47.12 $44.67 $46.14 $44.09 427,226
2020-03-09 $46.93 $47.59 $45.37 $45.64 $43.61 343,722
2020-03-06 $47.13 $49.00 $47.13 $48.83 $46.66 254,105
2020-03-05 $48.93 $50.18 $47.96 $48.58 $46.42 278,532
2020-03-04 $48.97 $50.36 $48.65 $50.30 $48.06 267,201
2020-03-03 $48.73 $50.71 $48.09 $48.31 $46.16 286,296
2020-03-02 $47.71 $49.40 $47.13 $48.86 $46.69 359,581
2020-02-28 $47.93 $48.83 $46.90 $47.34 $45.23 412,941
2020-02-27 $48.84 $49.97 $48.30 $49.09 $46.91 281,326
2020-02-26 $49.91 $50.72 $49.49 $49.59 $47.38 332,021
2020-02-25 $50.50 $50.77 $49.63 $49.66 $47.45 301,895
2020-02-24 $48.96 $51.08 $48.89 $50.46 $48.22 411,874
2020-02-21 $48.96 $50.71 $48.85 $50.58 $48.33 415,058
2020-02-20 $50.08 $50.71 $47.69 $48.96 $46.78 383,311
2020-02-19 $51.68 $51.91 $51.01 $51.16 $48.88 150,495
2020-02-18 $52.24 $52.56 $51.29 $51.56 $49.27 397,380
2020-02-14 $52.97 $52.97 $52.04 $52.36 $50.03 219,476
2020-02-13 $53.43 $53.70 $52.91 $53.04 $50.68 339,252
2020-02-12 $54.59 $54.71 $53.77 $53.88 $51.48 306,792
2020-02-11 $54.77 $55.01 $53.79 $54.34 $51.92 174,851
2020-02-10 $54.41 $54.93 $54.26 $54.50 $52.08 149,948
2020-02-07 $56.34 $56.34 $54.40 $54.57 $52.14 139,776
2020-02-06 $57.04 $57.04 $56.21 $56.50 $53.99 100,121
2020-02-05 $57.02 $57.05 $56.36 $56.93 $54.40 117,892
2020-02-04 $56.82 $57.13 $56.35 $56.52 $54.01 96,157
2020-02-03 $55.49 $56.49 $55.49 $56.12 $53.62 197,558
2020-01-31 $56.48 $56.48 $55.26 $55.37 $52.91 323,827
2020-01-30 $56.31 $56.72 $55.86 $56.69 $54.17 139,338
2020-01-29 $56.98 $57.40 $56.61 $56.62 $54.10 109,544
2020-01-28 $56.77 $57.28 $56.35 $56.89 $54.36 130,405
2020-01-27 $55.70 $56.72 $55.69 $56.47 $53.96 108,644
2020-01-24 $57.55 $57.63 $56.43 $56.69 $54.17 134,749
2020-01-23 $57.60 $57.69 $56.99 $57.47 $54.91 171,968
2020-01-22 $57.70 $58.02 $57.65 $57.71 $55.14 150,496
2020-01-21 $57.17 $57.80 $56.63 $57.47 $54.91 177,279
2020-01-17 $58.11 $58.22 $57.43 $57.56 $55.00 137,623
2020-01-16 $57.19 $58.06 $57.19 $57.84 $55.27 177,423
2020-01-15 $56.59 $57.37 $56.52 $56.78 $54.25 153,455
2020-01-14 $56.47 $57.03 $55.07 $56.72 $54.20 220,160
2020-01-13 $57.02 $57.89 $56.99 $57.89 $55.31 102,892
2020-01-10 $57.06 $57.13 $56.44 $56.86 $54.33 119,534
2020-01-09 $56.83 $57.38 $56.74 $57.02 $54.48 177,043
2020-01-08 $56.68 $57.22 $56.58 $56.83 $54.10 113,604
2020-01-07 $57.25 $57.29 $56.66 $56.70 $53.97 111,116
2020-01-06 $57.13 $57.58 $56.73 $57.53 $54.76 202,144
2020-01-03 $57.12 $57.85 $56.99 $57.82 $55.04 224,034
2020-01-02 $57.54 $57.85 $56.87 $57.85 $55.07 159,021
2019-12-31 $57.22 $57.77 $57.22 $57.26 $54.50 178,052
2019-12-30 $57.45 $57.84 $57.04 $57.39 $54.63 118,375
2019-12-27 $57.60 $57.65 $57.27 $57.49 $54.72 101,345
2019-12-26 $57.67 $57.76 $57.11 $57.38 $54.62 98,003
2019-12-24 $57.33 $57.71 $57.12 $57.67 $54.89 72,497
2019-12-23 $57.53 $57.69 $57.12 $57.24 $54.49 200,636
2019-12-20 $57.98 $58.43 $57.26 $57.51 $54.74 617,606
2019-12-19 $57.57 $57.79 $57.26 $57.58 $54.81 218,177
2019-12-18 $57.46 $57.77 $56.96 $57.58 $54.81 220,676
2019-12-17 $57.54 $57.56 $56.87 $57.30 $54.54 118,219
2019-12-16 $57.34 $57.64 $57.09 $57.34 $54.58 186,618
2019-12-13 $57.49 $57.88 $56.85 $56.97 $54.23 127,418
2019-12-12 $57.54 $58.08 $57.21 $57.54 $54.77 164,203
2019-12-11 $56.81 $57.71 $56.55 $57.48 $54.71 143,331
2019-12-10 $57.02 $57.28 $56.54 $56.76 $54.03 145,508
2019-12-09 $57.55 $57.78 $57.02 $57.03 $54.29 222,803
2019-12-06 $58.00 $58.46 $57.70 $57.83 $55.05 187,772
2019-12-05 $57.43 $57.92 $57.06 $57.33 $54.57 175,647
2019-12-04 $57.46 $58.07 $57.25 $57.35 $54.59 164,471
2019-12-03 $56.18 $57.09 $55.90 $57.04 $54.30 168,596
2019-12-02 $57.06 $57.31 $56.64 $56.79 $54.06 188,967
2019-11-29 $57.42 $57.70 $56.92 $57.00 $54.26 82,982
2019-11-27 $59.10 $59.11 $57.70 $57.77 $54.99 179,866
2019-11-26 $58.14 $58.93 $57.91 $58.87 $56.04 233,507
2019-11-25 $57.30 $58.57 $57.20 $58.25 $55.45 277,025
2019-11-22 $55.90 $57.40 $55.65 $57.24 $54.49 262,766
2019-11-21 $55.32 $57.20 $54.53 $55.33 $52.67 420,037
2019-11-20 $54.82 $55.60 $54.70 $55.29 $52.63 483,056
2019-11-19 $55.20 $55.47 $54.76 $54.90 $52.26 249,789
2019-11-18 $54.87 $54.87 $54.30 $54.84 $52.20 346,194
2019-11-15 $55.36 $55.71 $54.67 $54.77 $52.13 243,863
2019-11-14 $54.97 $55.34 $54.86 $55.07 $52.42 147,432
2019-11-13 $55.30 $55.45 $55.00 $55.11 $52.46 132,242
2019-11-12 $56.10 $56.28 $55.34 $55.85 $53.16 211,164
2019-11-11 $55.92 $56.22 $55.57 $56.00 $53.31 181,665
2019-11-08 $56.48 $56.77 $55.76 $56.30 $53.59 210,482
2019-11-07 $57.65 $57.95 $56.50 $56.60 $53.88 260,225
2019-11-06 $56.40 $56.63 $55.83 $56.40 $53.69 319,830
2019-11-05 $57.86 $58.02 $56.26 $56.50 $53.78 245,628
2019-11-04 $57.56 $57.85 $56.76 $57.46 $54.70 289,482
2019-11-01 $56.71 $57.03 $56.26 $57.02 $54.28 219,180
2019-10-31 $57.12 $57.51 $55.47 $56.34 $53.63 617,806
2019-10-30 $58.21 $58.83 $57.64 $58.55 $55.73 288,893
2019-10-29 $58.05 $58.67 $58.01 $58.36 $55.55 232,080
2019-10-28 $57.25 $58.35 $57.25 $57.99 $55.20 235,730
2019-10-25 $57.22 $57.70 $56.79 $57.03 $54.29 239,840
2019-10-24 $57.27 $57.37 $56.60 $57.24 $54.49 248,368
2019-10-23 $56.85 $57.08 $56.54 $57.00 $54.26 193,075
2019-10-22 $56.46 $57.12 $56.01 $56.84 $54.10 211,460
2019-10-21 $55.99 $56.56 $55.42 $56.50 $53.78 214,492
2019-10-18 $55.27 $55.75 $54.85 $55.29 $52.63 220,073
2019-10-17 $54.88 $55.60 $54.82 $55.57 $52.90 192,084
2019-10-16 $53.88 $54.88 $53.70 $54.57 $51.94 132,574
2019-10-15 $54.13 $54.74 $53.78 $54.12 $51.52 330,322
2019-10-14 $53.58 $54.44 $53.28 $54.02 $51.42 176,512
2019-10-11 $53.07 $54.61 $53.07 $53.89 $51.30 251,750
2019-10-10 $51.92 $52.33 $51.57 $52.27 $49.75 245,109
2019-10-09 $51.44 $52.04 $51.14 $51.81 $49.32 148,322
2019-10-08 $51.38 $51.74 $50.91 $51.27 $48.60 211,310
2019-10-07 $51.73 $51.97 $50.85 $51.86 $49.16 236,351
2019-10-04 $51.14 $51.75 $50.73 $51.69 $49.00 229,748
2019-10-03 $51.07 $51.54 $50.49 $51.22 $48.55 235,246
2019-10-02 $52.09 $52.27 $50.59 $51.47 $48.79 275,158
2019-10-01 $53.44 $54.15 $52.43 $52.59 $49.85 276,821
2019-09-30 $53.20 $53.74 $53.02 $53.05 $50.29 258,690
2019-09-27 $53.44 $53.77 $52.93 $53.03 $50.27 322,180
2019-09-26 $53.25 $53.62 $53.20 $53.44 $50.66 214,390
2019-09-25 $52.95 $53.56 $52.75 $53.32 $50.54 273,312
2019-09-24 $53.46 $53.91 $52.76 $52.92 $50.16 211,601
2019-09-23 $53.51 $54.13 $53.41 $53.48 $50.69 258,730
2019-09-20 $53.70 $54.60 $53.50 $53.66 $50.86 696,752
2019-09-19 $54.25 $54.68 $53.51 $53.66 $50.86 445,540
2019-09-18 $55.27 $55.69 $54.14 $54.49 $51.65 404,841
2019-09-17 $55.73 $56.09 $55.22 $55.50 $52.61 220,534
2019-09-16 $55.26 $56.42 $54.82 $56.10 $53.18 235,572
2019-09-13 $54.34 $55.46 $54.34 $55.29 $52.41 267,679
2019-09-12 $54.25 $54.60 $53.58 $54.48 $51.64 275,888
2019-09-11 $53.66 $54.86 $52.99 $54.57 $51.73 350,688
2019-09-10 $52.23 $53.62 $51.54 $53.23 $50.46 360,415
2019-09-09 $50.55 $52.55 $49.88 $52.16 $49.44 398,413
2019-09-06 $51.44 $51.65 $49.25 $51.05 $48.39 704,361
2019-09-05 $47.62 $49.60 $47.52 $48.55 $46.02 370,569
2019-09-04 $46.30 $47.06 $46.04 $46.95 $44.50 304,899
2019-09-03 $46.88 $47.12 $45.85 $45.95 $43.56 323,404
2019-08-30 $47.34 $47.41 $46.80 $47.21 $44.75 228,829
2019-08-29 $47.34 $47.70 $47.05 $47.10 $44.65 198,365
2019-08-28 $46.47 $47.14 $46.29 $46.82 $44.38 213,776
2019-08-27 $47.40 $47.48 $46.63 $46.68 $44.25 199,088
2019-08-26 $47.15 $47.45 $46.90 $47.10 $44.65 172,279
2019-08-23 $48.09 $48.36 $46.64 $46.74 $44.30 213,433
2019-08-22 $48.76 $49.05 $48.34 $48.43 $45.91 108,498
2019-08-21 $48.80 $48.91 $48.34 $48.70 $46.16 143,359
2019-08-20 $48.51 $48.64 $48.10 $48.36 $45.84 207,816
2019-08-19 $49.04 $49.38 $48.64 $48.68 $46.14 101,793
2019-08-16 $47.92 $48.69 $47.92 $48.58 $46.05 130,471
2019-08-15 $48.01 $48.26 $47.24 $47.61 $45.13 271,768
2019-08-14 $49.10 $49.21 $47.53 $47.89 $45.40 193,452
2019-08-13 $49.56 $50.92 $49.13 $49.86 $47.26 184,484
2019-08-12 $50.40 $50.90 $49.56 $49.56 $46.98 95,374
2019-08-09 $51.12 $51.20 $50.69 $50.69 $48.05 307,250
2019-08-08 $50.17 $51.27 $50.17 $51.27 $48.60 309,434
2019-08-07 $49.84 $50.28 $49.48 $49.93 $47.33 335,166
2019-08-06 $49.20 $50.33 $49.00 $50.33 $47.71 208,843
2019-08-05 $50.00 $50.44 $48.47 $49.08 $46.52 230,146
2019-08-02 $51.02 $51.33 $50.56 $50.68 $48.04 365,979
2019-08-01 $51.80 $52.51 $51.16 $51.31 $48.64 251,369
2019-07-31 $51.76 $52.28 $51.06 $51.73 $49.03 1,013,974
2019-07-30 $50.86 $51.96 $50.86 $51.68 $48.99 310,971
2019-07-29 $51.04 $51.45 $50.66 $51.26 $48.59 176,798
2019-07-26 $50.72 $51.44 $50.44 $51.04 $48.38 205,273
2019-07-25 $50.59 $51.07 $50.35 $50.64 $48.00 173,239
2019-07-24 $50.73 $50.77 $49.65 $50.59 $47.95 255,398
2019-07-23 $50.41 $51.15 $50.36 $50.92 $48.27 229,009
2019-07-22 $50.51 $50.89 $50.03 $50.13 $47.52 151,159
2019-07-19 $50.77 $51.37 $50.47 $50.50 $47.87 180,095
2019-07-18 $50.63 $51.07 $50.47 $50.83 $48.18 140,722
2019-07-17 $50.54 $50.98 $50.31 $50.72 $48.08 149,934
2019-07-16 $50.98 $51.25 $50.54 $50.56 $47.93 205,470
2019-07-15 $50.62 $51.05 $50.16 $51.04 $48.38 178,258
2019-07-12 $49.69 $50.73 $49.69 $50.56 $47.93 202,006
2019-07-11 $49.81 $50.22 $49.05 $49.43 $46.85 148,902
2019-07-10 $49.70 $50.19 $49.66 $49.80 $47.21 156,292
2019-07-09 $49.46 $49.71 $49.16 $49.57 $46.99 302,098
2019-07-08 $49.33 $49.95 $49.07 $49.82 $47.02 341,818
2019-07-05 $48.94 $49.45 $48.52 $49.38 $46.61 305,330
2019-07-03 $48.98 $49.31 $48.78 $48.92 $46.17 237,854
2019-07-02 $49.30 $49.30 $48.34 $48.76 $46.02 244,914
2019-07-01 $49.96 $50.55 $49.12 $49.23 $46.47 260,871
2019-06-28 $49.09 $49.66 $49.05 $49.32 $46.55 1,677,985
2019-06-27 $47.89 $49.14 $47.89 $49.14 $46.38 217,616
2019-06-26 $47.64 $48.21 $47.32 $48.05 $45.35 240,096
2019-06-25 $48.11 $48.18 $47.46 $47.58 $44.91 209,016
2019-06-24 $47.90 $48.80 $47.53 $47.98 $45.29 225,020
2019-06-21 $48.44 $48.63 $47.82 $47.82 $45.14 337,430
2019-06-20 $48.65 $48.84 $48.36 $48.81 $46.07 172,430
2019-06-19 $48.17 $48.27 $47.60 $48.27 $45.56 239,857
2019-06-18 $48.26 $48.87 $48.13 $48.27 $45.56 149,480
2019-06-17 $48.26 $48.36 $47.94 $47.99 $45.30 186,956
2019-06-14 $48.30 $48.54 $48.17 $48.21 $45.50 181,443
2019-06-13 $48.35 $48.55 $47.99 $48.50 $45.78 144,285
2019-06-12 $47.74 $48.44 $47.72 $48.18 $45.47 187,782
2019-06-11 $48.36 $48.44 $47.44 $47.64 $44.97 250,732
2019-06-10 $47.53 $48.68 $47.53 $48.01 $45.31 135,741
2019-06-07 $47.60 $48.09 $47.48 $47.56 $44.89 124,693
2019-06-06 $48.06 $48.16 $47.10 $47.37 $44.71 181,305
2019-06-05 $47.81 $48.22 $47.54 $47.87 $45.18 124,101
2019-06-04 $46.85 $47.78 $46.48 $47.75 $45.07 218,191
2019-06-03 $46.30 $46.79 $46.03 $46.45 $43.84 248,104
2019-05-31 $46.28 $46.45 $45.92 $46.30 $43.70 180,746
2019-05-30 $47.13 $47.37 $46.17 $46.72 $44.10 181,610
2019-05-29 $46.82 $47.22 $46.58 $46.94 $44.30 260,768
2019-05-28 $46.58 $47.24 $45.87 $47.02 $44.38 309,873
2019-05-24 $48.11 $48.27 $46.31 $46.64 $44.02 325,046
2019-05-23 $46.69 $47.84 $45.21 $47.80 $45.12 709,085
2019-05-22 $46.87 $47.48 $45.96 $45.99 $43.41 309,658
2019-05-21 $46.57 $47.27 $46.52 $47.19 $44.54 177,893
2019-05-20 $46.07 $46.55 $45.61 $46.29 $43.69 130,967
2019-05-17 $47.20 $47.34 $46.23 $46.44 $43.83 299,079
2019-05-16 $47.23 $47.73 $47.05 $47.58 $44.91 130,915
2019-05-15 $47.08 $47.30 $46.66 $47.09 $44.45 253,238
2019-05-14 $47.51 $47.72 $47.23 $47.30 $44.64 190,657
2019-05-13 $48.06 $48.09 $47.31 $47.53 $44.86 154,871
2019-05-10 $48.39 $48.95 $47.68 $48.84 $46.10 127,658
2019-05-09 $48.16 $48.81 $47.78 $48.61 $45.88 175,979
2019-05-08 $48.84 $48.84 $48.30 $48.41 $45.69 151,187
2019-05-07 $49.58 $49.96 $48.32 $48.67 $45.94 367,058
2019-05-06 $49.31 $50.12 $49.19 $50.06 $47.25 193,225
2019-05-03 $48.83 $49.99 $48.83 $49.89 $47.09 194,618
2019-05-02 $48.24 $48.57 $47.73 $48.51 $45.79 212,622
2019-05-01 $48.93 $48.93 $48.04 $48.19 $45.48 441,255
2019-04-30 $49.27 $49.27 $48.54 $48.79 $46.05 433,757
2019-04-29 $48.82 $49.26 $48.77 $49.19 $46.43 154,347
2019-04-26 $48.52 $48.78 $48.26 $48.69 $45.96 133,578
2019-04-25 $49.06 $49.06 $47.80 $48.34 $45.63 154,453
2019-04-24 $48.72 $49.51 $48.69 $49.12 $46.36 186,378
2019-04-23 $48.13 $49.03 $47.88 $48.76 $46.02 199,819
2019-04-22 $48.79 $48.84 $47.72 $48.03 $45.33 175,589
2019-04-18 $49.37 $49.72 $48.66 $48.82 $46.08 202,395
2019-04-17 $49.47 $49.80 $49.23 $49.44 $46.66 472,367
2019-04-16 $48.90 $49.17 $48.87 $49.10 $46.34 198,675
2019-04-15 $48.57 $48.80 $48.39 $48.70 $45.97 151,426
2019-04-12 $48.62 $48.84 $48.04 $48.52 $45.80 164,450
2019-04-11 $47.92 $48.34 $47.69 $48.31 $45.60 147,996
2019-04-10 $47.34 $48.08 $47.31 $47.90 $45.21 237,737
2019-04-09 $47.26 $47.47 $46.94 $47.26 $44.61 268,009
2019-04-08 $47.00 $47.45 $46.71 $47.43 $44.77 136,121
2019-04-05 $47.29 $47.63 $47.19 $47.41 $44.55 216,969
2019-04-04 $47.35 $47.53 $46.81 $47.13 $44.29 168,629
2019-04-03 $46.76 $47.33 $46.71 $47.24 $44.39 175,326
2019-04-02 $47.00 $47.00 $46.23 $46.51 $43.70 170,212
2019-04-01 $46.68 $47.03 $46.55 $46.94 $44.11 167,550
2019-03-29 $46.84 $46.88 $46.22 $46.41 $43.61 235,988
2019-03-28 $46.38 $46.83 $46.12 $46.55 $43.74 93,914
2019-03-27 $46.11 $46.43 $45.84 $46.26 $43.47 153,282
2019-03-26 $45.97 $46.50 $45.80 $46.08 $43.30 131,166
2019-03-25 $45.04 $45.91 $44.13 $45.63 $42.88 218,371
2019-03-22 $46.87 $46.91 $45.28 $45.29 $42.56 183,728
2019-03-21 $46.01 $47.12 $46.01 $47.02 $44.18 233,329
2019-03-20 $46.75 $46.78 $46.04 $46.18 $43.39 140,996
2019-03-19 $46.95 $47.50 $46.64 $46.75 $43.93 220,340
2019-03-18 $46.14 $46.83 $46.00 $46.80 $43.98 249,731
2019-03-15 $46.52 $46.86 $46.07 $46.12 $43.34 539,197
2019-03-14 $46.56 $46.87 $46.27 $46.35 $43.55 295,021
2019-03-13 $46.25 $46.69 $46.24 $46.54 $43.73 270,892
2019-03-12 $46.55 $46.59 $45.91 $46.14 $43.36 225,267
2019-03-11 $45.97 $46.87 $45.83 $46.79 $43.97 182,700
2019-03-08 $45.91 $46.29 $45.78 $45.92 $43.15 199,725
2019-03-07 $46.25 $46.31 $45.82 $45.96 $43.19 206,684
2019-03-06 $46.44 $46.56 $46.14 $46.18 $43.39 188,708
2019-03-05 $46.75 $46.82 $46.08 $46.33 $43.53 342,136
2019-03-04 $47.48 $47.84 $46.96 $47.07 $44.23 346,816
2019-03-01 $47.61 $47.79 $47.09 $47.37 $44.51 387,471
2019-02-28 $47.82 $47.85 $47.27 $47.31 $44.45 418,042
2019-02-27 $47.71 $47.85 $47.10 $47.83 $44.94 399,976
2019-02-26 $47.84 $48.55 $47.50 $47.76 $44.88 400,449
2019-02-25 $48.17 $48.27 $46.79 $47.74 $44.86 599,429
2019-02-22 $48.22 $48.27 $47.55 $48.17 $45.26 457,998
2019-02-21 $46.78 $48.62 $46.35 $47.91 $45.02 640,830
2019-02-20 $46.87 $47.61 $46.72 $47.37 $44.51 367,155
2019-02-19 $46.60 $46.77 $46.39 $46.76 $43.94 360,232
2019-02-15 $46.92 $47.09 $46.47 $46.81 $43.98 386,468
2019-02-14 $46.84 $47.20 $46.57 $46.74 $43.92 402,827
2019-02-13 $47.00 $47.36 $46.68 $46.99 $44.15 409,070
2019-02-12 $46.59 $47.00 $46.37 $46.93 $44.10 239,296
2019-02-11 $45.82 $46.37 $45.74 $46.33 $43.53 263,390
2019-02-08 $45.82 $46.23 $45.57 $45.76 $43.00 211,483
2019-02-07 $45.56 $45.96 $45.27 $45.93 $43.16 403,758
2019-02-06 $45.52 $45.93 $45.27 $45.72 $42.96 465,015
2019-02-05 $44.52 $45.66 $44.35 $45.61 $42.86 481,309
2019-02-04 $44.64 $44.80 $44.21 $44.52 $41.83 327,255
2019-02-01 $44.79 $45.15 $44.41 $44.67 $41.97 472,208
2019-01-31 $44.14 $44.93 $43.83 $44.71 $42.01 4,937,615
2019-01-30 $43.84 $44.41 $43.37 $44.15 $41.49 539,138
2019-01-29 $43.46 $43.95 $43.19 $43.68 $41.04 481,382
2019-01-28 $44.08 $44.19 $43.34 $43.45 $40.83 520,037
2019-01-25 $45.55 $45.58 $44.23 $44.48 $41.80 624,917
2019-01-24 $45.40 $46.12 $45.15 $45.29 $42.56 518,973
2019-01-23 $45.59 $45.80 $44.88 $45.40 $42.66 451,858
2019-01-22 $45.88 $46.10 $45.14 $45.54 $42.79 540,741
2019-01-18 $46.00 $46.45 $45.79 $45.94 $43.17 638,271
2019-01-17 $45.61 $45.96 $45.51 $45.81 $43.05 452,348
2019-01-16 $45.59 $45.86 $45.52 $45.71 $42.95 331,284
2019-01-15 $45.81 $45.99 $45.21 $45.64 $42.89 480,898
2019-01-14 $45.51 $45.88 $45.29 $45.60 $42.85 286,480
2019-01-11 $45.71 $45.95 $45.39 $45.78 $43.02 314,295
2019-01-10 $45.56 $45.98 $45.43 $45.75 $42.99 441,599
2019-01-09 $45.85 $45.99 $45.39 $45.56 $42.81 388,388
2019-01-08 $44.80 $45.79 $44.68 $45.78 $42.82 488,735
2019-01-07 $44.43 $44.43 $43.59 $44.26 $41.40 315,705
2019-01-04 $43.55 $44.44 $43.14 $44.24 $41.38 520,283
2019-01-03 $43.22 $43.91 $42.83 $43.01 $40.23 449,578
2019-01-02 $43.00 $43.43 $42.19 $43.42 $40.61 561,970
2018-12-31 $42.81 $43.46 $42.55 $43.46 $40.65 290,190
2018-12-28 $42.37 $42.84 $41.89 $42.55 $39.80 398,409
2018-12-27 $40.78 $42.24 $40.78 $42.21 $39.48 316,000
2018-12-26 $40.32 $41.39 $40.09 $41.35 $38.67 569,439
2018-12-24 $40.94 $40.94 $40.04 $40.06 $37.47 119,468
2018-12-21 $41.50 $42.22 $40.99 $41.01 $38.36 1,061,264
2018-12-20 $41.75 $41.95 $40.83 $41.21 $38.54 741,382
2018-12-19 $41.75 $42.39 $41.54 $41.84 $39.13 547,462
2018-12-18 $41.37 $41.95 $41.16 $41.60 $38.91 297,743
2018-12-17 $41.24 $41.55 $40.67 $41.05 $38.39 584,813
2018-12-14 $41.58 $41.98 $40.90 $41.15 $38.49 269,719
2018-12-13 $42.48 $42.48 $41.60 $41.82 $39.11 273,118
2018-12-12 $42.35 $42.92 $42.13 $42.45 $39.70 302,887
2018-12-11 $42.01 $42.59 $41.64 $42.02 $39.30 337,595
2018-12-10 $41.42 $41.74 $41.11 $41.54 $38.85 308,358
2018-12-07 $41.44 $41.62 $41.04 $41.34 $38.66 237,615
2018-12-06 $40.86 $41.50 $40.51 $41.37 $38.69 339,044
2018-12-04 $43.55 $43.55 $41.14 $41.18 $38.51 253,475
2018-12-03 $44.27 $44.42 $42.90 $43.49 $40.68 451,521
2018-11-30 $42.25 $43.72 $42.25 $43.56 $40.74 577,421
2018-11-29 $42.62 $42.94 $42.09 $42.13 $39.40 183,719
2018-11-28 $42.37 $42.74 $41.53 $42.74 $39.97 343,746
2018-11-27 $42.64 $42.74 $41.90 $42.21 $39.48 159,489
2018-11-26 $42.87 $43.22 $42.30 $42.64 $39.88 374,199
2018-11-23 $42.13 $42.98 $42.13 $42.65 $39.89 104,049
2018-11-21 $42.02 $42.77 $41.74 $42.49 $39.74 163,116
2018-11-20 $42.47 $42.49 $41.67 $42.02 $39.30 346,573
2018-11-19 $43.20 $43.45 $42.59 $42.74 $39.97 429,823
2018-11-16 $42.49 $43.55 $42.49 $43.08 $40.29 572,085
2018-11-15 $43.00 $43.11 $39.94 $42.84 $40.07 498,064
2018-11-14 $42.43 $42.60 $41.80 $41.97 $39.25 440,329
2018-11-13 $41.05 $42.37 $40.91 $42.18 $39.45 530,957
2018-11-12 $41.19 $41.59 $40.53 $40.95 $38.30 334,121
2018-11-09 $41.79 $41.79 $40.93 $41.09 $38.43 220,402
2018-11-08 $42.38 $42.47 $41.62 $41.78 $39.08 164,838
2018-11-07 $41.75 $42.49 $41.22 $42.47 $39.72 163,242
2018-11-06 $41.10 $41.72 $40.90 $41.70 $39.00 86,972
2018-11-05 $41.32 $41.94 $40.76 $41.17 $38.51 148,658
2018-11-02 $41.09 $41.82 $40.92 $41.24 $38.57 157,199
2018-11-01 $40.43 $41.30 $40.43 $41.00 $38.35 166,753
2018-10-31 $41.28 $41.42 $40.25 $40.29 $37.68 320,741
2018-10-30 $39.61 $40.99 $39.60 $40.81 $38.17 167,805
2018-10-29 $40.20 $40.53 $39.47 $39.66 $37.09 373,965
2018-10-26 $39.10 $40.17 $38.81 $39.62 $37.06 227,611
2018-10-25 $39.57 $39.91 $39.43 $39.53 $36.97 217,600
2018-10-24 $40.68 $41.16 $39.37 $39.43 $36.88 546,070
2018-10-23 $41.28 $41.36 $40.47 $40.79 $38.15 498,870
2018-10-22 $41.19 $41.90 $41.14 $41.70 $39.00 139,794
2018-10-19 $41.58 $41.84 $40.76 $41.02 $38.37 163,388
2018-10-18 $41.60 $42.17 $41.35 $41.60 $38.91 225,923
2018-10-17 $41.86 $41.86 $41.26 $41.75 $39.05 701,584
2018-10-16 $40.91 $42.00 $40.52 $41.92 $39.21 421,929
2018-10-15 $39.85 $40.63 $39.84 $40.48 $37.86 809,846
2018-10-12 $40.55 $40.91 $39.57 $39.96 $37.37 273,044
2018-10-11 $40.55 $40.90 $39.99 $40.00 $37.41 403,393
2018-10-10 $41.88 $41.96 $40.65 $40.68 $38.05 249,891
2018-10-09 $41.94 $42.18 $41.49 $41.90 $39.19 201,316
2018-10-08 $42.40 $42.51 $42.08 $42.26 $39.33 144,548
2018-10-05 $43.09 $43.30 $42.26 $42.45 $39.50 173,643
2018-10-04 $43.28 $43.41 $42.88 $43.04 $40.05 204,798
2018-10-03 $43.07 $43.56 $43.00 $43.39 $40.38 169,729
2018-10-02 $42.68 $43.25 $42.68 $42.83 $39.86 171,571
2018-10-01 $44.05 $44.05 $42.43 $42.68 $39.72 239,255
2018-09-28 $43.50 $44.00 $43.40 $43.75 $40.71 183,557
2018-09-27 $43.85 $44.20 $43.50 $43.50 $40.48 168,725
2018-09-26 $44.30 $44.50 $43.73 $43.80 $40.76 191,043
2018-09-25 $44.10 $44.30 $43.65 $44.25 $41.18 202,049
2018-09-24 $44.00 $44.50 $43.55 $44.10 $41.04 403,156
2018-09-21 $44.85 $45.50 $44.10 $44.15 $41.08 563,707
2018-09-20 $44.40 $44.95 $44.30 $44.85 $41.74 361,430
2018-09-19 $44.45 $44.45 $43.85 $44.15 $41.08 554,469
2018-09-18 $43.20 $45.10 $42.75 $44.35 $41.27 387,617
2018-09-17 $45.95 $45.95 $44.60 $45.30 $42.15 623,379
2018-09-14 $45.65 $47.35 $45.21 $46.45 $43.22 595,473
2018-09-13 $43.10 $45.28 $40.65 $45.15 $42.01 1,650,324
2018-09-12 $41.25 $41.85 $41.15 $41.55 $38.66 488,350
2018-09-11 $41.70 $42.05 $41.35 $41.35 $38.48 221,405
2018-09-10 $41.55 $42.10 $41.55 $41.75 $38.85 392,121
2018-09-07 $41.10 $41.40 $40.90 $41.35 $38.48 162,781
2018-09-06 $41.70 $41.95 $40.95 $41.20 $38.34 288,558
2018-09-05 $41.00 $41.85 $40.65 $41.75 $38.85 387,701
2018-09-04 $40.45 $41.10 $40.00 $41.05 $38.20 268,993
2018-08-31 $39.95 $40.58 $39.85 $40.45 $37.64 202,475
2018-08-30 $39.45 $40.30 $39.10 $40.15 $37.36 290,205
2018-08-29 $39.10 $40.20 $39.05 $39.50 $36.76 135,918
2018-08-28 $39.20 $39.40 $38.75 $38.95 $36.25 104,074
2018-08-27 $39.85 $40.00 $39.05 $39.05 $36.34 147,232
2018-08-24 $39.25 $39.78 $39.15 $39.70 $36.94 395,567
2018-08-23 $39.35 $39.75 $38.90 $39.25 $36.52 191,404
2018-08-22 $39.00 $39.55 $38.60 $39.50 $36.76 368,839
2018-08-21 $38.50 $39.30 $38.30 $39.05 $36.34 206,272
2018-08-20 $38.30 $38.55 $38.05 $38.35 $35.69 318,367
2018-08-17 $37.95 $38.30 $37.75 $38.20 $35.55 308,992
2018-08-16 $37.45 $38.25 $37.45 $37.95 $35.31 281,113
2018-08-15 $37.40 $37.55 $36.80 $37.30 $34.71 147,609
2018-08-14 $37.40 $37.90 $37.35 $37.45 $34.85 200,246
2018-08-13 $37.30 $37.65 $36.85 $37.40 $34.80 707,057
2018-08-10 $37.30 $37.75 $37.20 $37.35 $34.76 196,209
2018-08-09 $38.00 $38.00 $37.53 $37.55 $34.94 99,969
2018-08-08 $37.35 $37.90 $37.10 $37.85 $35.22 685,745
2018-08-07 $37.35 $37.45 $37.13 $37.35 $34.76 182,570
2018-08-06 $36.95 $37.25 $36.85 $37.25 $34.66 121,250
2018-08-03 $37.40 $37.40 $36.70 $36.85 $34.29 134,994
2018-08-02 $37.40 $37.70 $37.15 $37.20 $34.62 123,802
2018-08-01 $38.25 $38.25 $37.15 $37.55 $34.94 162,570
2018-07-31 $37.40 $38.30 $37.35 $38.25 $35.59 250,589
2018-07-30 $36.85 $37.45 $36.79 $37.25 $34.66 120,944
2018-07-27 $37.85 $37.85 $36.90 $36.90 $34.34 121,320
2018-07-26 $37.50 $37.90 $37.50 $37.65 $35.04 101,316
2018-07-25 $37.00 $37.50 $36.95 $37.50 $34.90 286,793
2018-07-24 $37.35 $37.45 $36.75 $37.05 $34.48 297,254
2018-07-23 $37.25 $37.60 $36.80 $37.15 $34.57 136,331
2018-07-20 $37.65 $37.80 $37.20 $37.35 $34.76 134,331
2018-07-19 $36.75 $37.80 $36.67 $37.70 $35.08 200,052
2018-07-18 $37.00 $37.05 $36.54 $36.90 $34.34 141,885
2018-07-17 $37.20 $37.70 $36.80 $37.00 $34.43 197,631
2018-07-16 $38.55 $38.70 $36.00 $37.30 $34.71 515,773
2018-07-13 $39.35 $39.55 $39.15 $39.25 $36.52 50,993
2018-07-12 $39.40 $39.60 $38.80 $39.35 $36.62 140,995
2018-07-11 $38.60 $39.35 $38.40 $39.15 $36.43 188,918
2018-07-10 $39.30 $39.40 $38.35 $38.70 $36.01 163,535
2018-07-09 $38.90 $39.25 $38.80 $39.25 $36.52 109,131
2018-07-06 $39.25 $39.35 $38.95 $39.05 $36.15 123,260
2018-07-05 $39.00 $39.25 $38.45 $39.20 $36.29 133,279
2018-07-03 $39.20 $39.35 $38.85 $38.85 $35.96 66,151
2018-07-02 $38.40 $39.05 $38.20 $39.00 $36.10 271,552
2018-06-29 $38.45 $38.95 $38.45 $38.55 $35.68 205,838
2018-06-28 $38.50 $38.75 $38.25 $38.45 $35.59 152,620
2018-06-27 $39.35 $39.65 $38.60 $38.60 $35.73 142,762
2018-06-26 $39.45 $39.80 $39.40 $39.45 $36.52 135,233
2018-06-25 $39.55 $39.85 $39.25 $39.35 $36.43 322,315
2018-06-22 $40.05 $40.35 $39.75 $39.80 $36.84 854,916
2018-06-21 $40.30 $40.30 $39.45 $39.85 $36.89 338,602
2018-06-20 $40.80 $40.80 $40.35 $40.35 $37.35 118,156
2018-06-19 $40.40 $40.75 $39.98 $40.65 $37.63 158,371
2018-06-18 $39.85 $40.90 $39.80 $40.65 $37.63 339,884
2018-06-15 $39.95 $40.15 $39.75 $40.10 $37.12 292,045
2018-06-14 $39.95 $40.05 $39.75 $40.00 $37.03 127,748
2018-06-13 $40.00 $40.00 $39.60 $39.85 $36.89 123,457
2018-06-12 $39.95 $40.10 $39.70 $39.90 $36.93 125,495
2018-06-11 $39.70 $40.05 $39.70 $40.05 $37.07 142,123
2018-06-08 $40.05 $40.15 $39.63 $39.75 $36.80 189,254
2018-06-07 $40.20 $40.40 $40.00 $40.05 $37.07 104,887
2018-06-06 $40.35 $40.60 $39.85 $40.20 $37.21 172,137
2018-06-05 $39.55 $40.45 $39.50 $40.45 $37.44 195,276
2018-06-04 $39.30 $39.67 $39.25 $39.60 $36.66 362,826
2018-06-01 $39.20 $39.40 $39.00 $39.25 $36.33 221,240
2018-05-31 $39.65 $39.85 $39.00 $39.00 $36.10 172,502
2018-05-30 $39.80 $40.00 $39.45 $39.75 $36.80 299,828
2018-05-29 $38.60 $39.65 $38.60 $39.65 $36.70 313,196
2018-05-25 $38.75 $38.90 $38.60 $38.85 $35.96 330,498
2018-05-24 $38.85 $38.95 $38.40 $38.85 $35.96 823,483
2018-05-23 $38.85 $39.00 $38.60 $38.85 $35.96 315,835
2018-05-22 $39.50 $39.65 $38.90 $39.00 $36.10 185,407
2018-05-21 $39.35 $39.70 $39.25 $39.40 $36.47 249,388
2018-05-18 $39.10 $39.55 $38.92 $39.10 $36.19 274,254
2018-05-17 $38.50 $39.13 $38.45 $38.90 $36.01 259,069
2018-05-16 $37.55 $38.70 $37.30 $38.40 $35.55 400,064
2018-05-15 $37.25 $37.55 $37.20 $37.45 $34.67 118,539
2018-05-14 $37.70 $37.80 $37.30 $37.45 $34.67 116,040
2018-05-11 $37.65 $37.70 $37.45 $37.60 $34.81 117,862
2018-05-10 $37.65 $37.65 $37.35 $37.55 $34.76 100,554
2018-05-09 $37.55 $37.70 $37.15 $37.55 $34.76 146,310
2018-05-08 $37.05 $37.60 $37.00 $37.50 $34.71 106,844
2018-05-07 $37.20 $37.65 $36.95 $37.15 $34.39 209,887
2018-05-04 $36.15 $37.40 $36.10 $37.15 $34.39 148,204
2018-05-03 $36.00 $36.55 $35.95 $36.20 $33.51 205,019
2018-05-02 $36.45 $36.65 $36.00 $36.10 $33.42 222,359
2018-05-01 $36.30 $36.70 $36.05 $36.50 $33.79 269,452
2018-04-30 $37.00 $37.10 $36.40 $36.40 $33.69 100,920
2018-04-27 $37.35 $37.35 $36.80 $36.90 $34.16 96,871
2018-04-26 $37.65 $37.65 $37.00 $37.35 $34.57 77,057
2018-04-25 $37.55 $37.85 $37.30 $37.60 $34.81 124,450
2018-04-24 $37.80 $37.92 $37.15 $37.60 $34.81 127,823
2018-04-23 $37.95 $38.13 $37.60 $37.70 $34.90 113,565
2018-04-20 $37.85 $37.95 $37.35 $37.90 $35.08 153,927
2018-04-19 $37.85 $38.05 $37.80 $37.90 $35.08 108,373
2018-04-18 $37.90 $38.20 $37.75 $37.90 $35.08 239,620
2018-04-17 $37.90 $37.90 $37.50 $37.90 $35.08 205,052
2018-04-16 $37.40 $38.00 $37.30 $37.75 $34.94 365,614
2018-04-13 $37.50 $37.65 $37.10 $37.10 $34.34 228,828
2018-04-12 $37.70 $37.85 $37.35 $37.35 $34.57 118,213
2018-04-11 $37.55 $37.85 $37.25 $37.55 $34.76 170,850
2018-04-10 $36.95 $37.95 $36.85 $37.85 $35.04 235,154
2018-04-09 $37.10 $37.35 $36.35 $36.50 $33.79 243,520
2018-04-06 $37.10 $37.58 $36.60 $36.85 $34.11 187,277
2018-04-05 $37.60 $37.75 $37.30 $37.45 $34.47 205,854
2018-04-04 $36.85 $37.50 $36.80 $37.45 $34.47 186,958
2018-04-03 $36.35 $37.25 $36.15 $37.25 $34.29 294,687
2018-04-02 $37.10 $37.10 $36.00 $36.10 $33.23 281,309
2018-03-29 $37.10 $37.65 $37.00 $37.15 $34.20 178,955
2018-03-28 $36.60 $37.00 $36.45 $36.90 $33.97 726,729
2018-03-27 $37.35 $37.35 $36.50 $36.60 $33.69 118,850
2018-03-26 $37.00 $37.30 $36.65 $37.25 $34.29 143,061
2018-03-23 $37.70 $37.70 $36.50 $36.50 $33.60 157,286
2018-03-22 $38.15 $38.55 $37.55 $37.60 $34.61 176,352
2018-03-21 $38.40 $38.73 $38.15 $38.40 $35.35 139,478
2018-03-20 $38.10 $39.00 $38.08 $38.45 $35.39 192,047
2018-03-19 $38.35 $38.50 $37.85 $38.10 $35.07 157,998
2018-03-16 $37.90 $38.90 $37.70 $38.55 $35.48 561,660
2018-03-15 $38.25 $38.40 $37.80 $37.90 $34.89 364,713
2018-03-14 $38.25 $38.45 $37.98 $38.15 $35.12 166,438
2018-03-13 $38.30 $38.70 $37.95 $38.05 $35.02 215,018
2018-03-12 $39.05 $39.25 $37.90 $38.05 $35.02 368,820
2018-03-09 $38.50 $39.15 $38.40 $39.00 $35.90 196,776
2018-03-08 $38.60 $38.60 $37.90 $38.30 $35.25 129,190
2018-03-07 $38.15 $38.65 $38.15 $38.55 $35.48 100,613
2018-03-06 $37.95 $38.45 $37.45 $38.40 $35.35 144,660
2018-03-05 $37.45 $37.90 $37.38 $37.85 $34.84 122,750
2018-03-02 $36.95 $37.63 $36.85 $37.55 $34.56 127,869
2018-03-01 $37.40 $37.55 $36.60 $37.15 $34.20 179,412
2018-02-28 $38.00 $38.25 $37.35 $37.40 $34.43 182,511
2018-02-27 $38.45 $38.55 $37.75 $37.75 $34.75 178,439
2018-02-26 $38.80 $38.95 $38.00 $38.35 $35.30 138,310
2018-02-23 $39.00 $39.50 $38.55 $38.60 $35.53 355,476
2018-02-22 $36.95 $38.85 $36.75 $38.50 $35.44 318,416
2018-02-21 $38.10 $38.55 $38.00 $38.05 $35.02 201,703
2018-02-20 $37.75 $38.05 $37.40 $37.95 $34.93 149,662
2018-02-16 $37.70 $38.20 $37.70 $37.80 $34.79 237,773
2018-02-15 $37.75 $38.05 $37.55 $37.80 $34.79 105,813
2018-02-14 $36.40 $37.70 $36.40 $37.50 $34.52 204,808
2018-02-13 $36.55 $36.85 $36.45 $36.80 $33.87 129,413
2018-02-12 $36.95 $37.04 $36.25 $36.80 $33.87 136,626
2018-02-09 $36.25 $37.20 $36.00 $36.85 $33.92 241,413
2018-02-08 $36.30 $36.55 $35.90 $35.90 $33.05 760,834
2018-02-07 $36.10 $36.40 $35.95 $36.20 $33.32 120,795
2018-02-06 $35.25 $36.45 $35.00 $36.20 $33.32 228,659
2018-02-05 $37.15 $37.50 $35.85 $35.95 $33.09 166,216
2018-02-02 $38.20 $38.30 $37.17 $37.35 $34.38 158,371
2018-02-01 $38.15 $38.55 $37.75 $38.55 $35.48 122,798
2018-01-31 $38.65 $38.65 $38.10 $38.25 $35.21 109,729
2018-01-30 $38.30 $38.80 $38.15 $38.40 $35.35 126,832
2018-01-29 $39.05 $39.35 $38.60 $38.65 $35.58 113,593
2018-01-26 $39.20 $39.25 $38.80 $39.20 $36.08 75,430
2018-01-25 $39.20 $39.30 $38.95 $39.10 $35.99 302,963
2018-01-24 $38.80 $38.90 $38.60 $38.80 $35.71 127,023
2018-01-23 $38.55 $38.65 $38.20 $38.65 $35.58 160,560
2018-01-22 $39.10 $39.20 $38.55 $38.60 $35.53 64,334
2018-01-19 $38.35 $39.35 $38.35 $39.30 $36.18 214,477
2018-01-18 $38.85 $39.25 $38.25 $38.45 $35.39 132,220
2018-01-17 $39.00 $39.10 $38.70 $38.95 $35.85 95,561
2018-01-16 $39.00 $39.30 $38.45 $38.85 $35.76 158,848
2018-01-12 $39.20 $39.20 $38.55 $38.95 $35.85 129,145
2018-01-11 $38.40 $39.15 $38.35 $39.05 $35.95 124,375
2018-01-10 $38.35 $38.40 $38.10 $38.35 $35.30 97,905
2018-01-09 $38.30 $38.95 $38.25 $38.40 $35.35 118,813
2018-01-08 $38.60 $38.75 $38.35 $38.40 $35.16 102,723
2018-01-05 $38.85 $39.15 $38.45 $38.65 $35.39 92,445
2018-01-04 $39.40 $39.50 $38.75 $38.80 $35.52 142,104
2018-01-03 $39.55 $39.78 $39.05 $39.30 $35.98 248,437
2018-01-02 $39.50 $39.75 $38.85 $39.60 $36.26 203,262
2017-12-29 $38.35 $38.50 $37.85 $37.90 $34.70 126,729
2017-12-28 $38.00 $38.25 $37.90 $38.15 $34.93 76,684
2017-12-27 $37.95 $38.35 $37.85 $38.05 $34.84 466,464
2017-12-26 $38.00 $38.25 $37.90 $37.95 $34.74 63,879
2017-12-22 $38.45 $38.45 $38.05 $38.10 $34.88 84,593
2017-12-21 $38.55 $38.70 $38.40 $38.40 $35.16 82,983
2017-12-20 $38.60 $38.75 $38.45 $38.50 $35.25 82,712
2017-12-19 $38.95 $39.15 $38.55 $38.60 $35.34 113,867
2017-12-18 $39.65 $39.75 $38.95 $39.05 $35.75 121,275
2017-12-15 $38.95 $39.60 $38.50 $39.35 $36.03 316,867
2017-12-14 $39.30 $39.40 $38.70 $38.80 $35.52 171,705
2017-12-13 $38.95 $39.55 $38.80 $39.30 $35.98 127,590
2017-12-12 $39.30 $39.85 $38.85 $38.90 $35.61 177,644
2017-12-11 $39.15 $39.35 $38.95 $39.25 $35.93 328,687
2017-12-08 $39.25 $39.25 $38.80 $39.10 $35.80 204,292
2017-12-07 $38.70 $39.15 $38.45 $39.10 $35.80 193,021
2017-12-06 $38.90 $39.15 $38.55 $38.70 $35.43 90,008
2017-12-05 $39.05 $39.25 $38.83 $38.90 $35.61 177,606
2017-12-04 $39.10 $39.30 $38.65 $39.00 $35.71 373,950
2017-12-01 $39.25 $39.25 $37.40 $38.70 $35.43 171,770
2017-11-30 $39.70 $39.70 $38.90 $39.10 $35.80 335,390
2017-11-29 $39.50 $39.65 $39.20 $39.40 $36.07 239,722
2017-11-28 $39.25 $39.50 $39.00 $39.45 $36.12 244,425
2017-11-27 $39.00 $39.25 $38.75 $39.25 $35.93 125,433
2017-11-24 $39.10 $39.10 $38.45 $38.95 $35.66 61,234
2017-11-22 $39.15 $39.25 $38.70 $38.90 $35.61 173,763
2017-11-21 $38.75 $39.20 $38.60 $39.20 $35.89 221,668
2017-11-20 $38.85 $38.85 $37.85 $38.45 $35.20 227,119
2017-11-17 $39.50 $39.60 $38.70 $38.75 $35.48 275,381
2017-11-16 $37.95 $40.25 $37.90 $39.75 $36.39 391,985
2017-11-15 $38.05 $38.25 $37.75 $37.95 $34.74 234,414
2017-11-14 $37.65 $38.25 $37.48 $38.25 $35.02 128,651
2017-11-13 $37.75 $38.05 $37.60 $38.00 $34.79 118,910
2017-11-10 $37.45 $38.00 $37.45 $37.90 $34.70 340,650
2017-11-09 $37.25 $37.65 $36.85 $37.60 $34.42 140,963
2017-11-08 $36.55 $37.35 $36.30 $37.30 $34.15 430,720
2017-11-07 $36.90 $36.95 $36.40 $36.60 $33.51 111,403
2017-11-06 $37.40 $37.40 $36.75 $36.85 $33.74 149,155
2017-11-03 $38.05 $38.05 $37.30 $37.30 $34.15 80,572
2017-11-02 $37.65 $38.25 $37.65 $38.00 $34.79 166,246
2017-11-01 $38.30 $38.40 $37.60 $37.75 $34.56 138,536
2017-10-31 $37.60 $38.20 $37.50 $38.05 $34.84 170,894
2017-10-30 $38.50 $38.50 $37.25 $37.45 $34.29 74,927
2017-10-27 $38.50 $38.60 $38.25 $38.60 $35.34 99,019
2017-10-26 $38.45 $38.55 $38.20 $38.40 $35.16 80,274
2017-10-25 $38.10 $38.30 $37.90 $38.25 $35.02 62,404
2017-10-24 $38.10 $38.33 $37.95 $38.20 $34.97 98,919
2017-10-23 $38.55 $38.55 $38.00 $38.00 $34.79 54,542
2017-10-20 $38.60 $38.60 $38.30 $38.40 $35.16 154,540
2017-10-19 $38.30 $38.35 $37.90 $38.30 $35.07 102,779
2017-10-18 $38.40 $38.60 $38.25 $38.40 $35.16 140,237
2017-10-17 $38.40 $38.55 $38.05 $38.25 $35.02 111,103
2017-10-16 $38.60 $38.75 $38.30 $38.55 $35.29 115,123
2017-10-13 $38.50 $38.60 $38.45 $38.60 $35.34 123,180
2017-10-12 $38.40 $38.60 $38.10 $38.55 $35.29 110,760
2017-10-11 $38.45 $38.80 $38.40 $38.50 $35.25 158,679
2017-10-10 $38.70 $38.75 $38.50 $38.55 $35.29 142,306
2017-10-09 $38.50 $38.70 $38.35 $38.55 $35.29 197,511
2017-10-06 $38.65 $38.80 $38.40 $38.50 $35.25 192,002
2017-10-05 $39.00 $39.25 $38.70 $38.85 $35.38 204,948
2017-10-04 $39.05 $39.25 $38.80 $38.90 $35.42 294,597
2017-10-03 $39.15 $39.20 $38.75 $39.00 $35.51 237,298
2017-10-02 $37.95 $39.10 $37.95 $39.10 $35.61 293,014
2017-09-29 $38.00 $38.25 $37.75 $37.95 $34.56 246,924
2017-09-28 $37.95 $38.25 $37.90 $38.05 $34.65 201,730
2017-09-27 $38.00 $38.50 $37.20 $38.10 $34.70 411,849
2017-09-26 $36.80 $37.75 $36.70 $37.70 $34.33 295,361
2017-09-25 $36.80 $37.15 $36.45 $36.70 $33.42 325,203
2017-09-22 $36.50 $37.20 $36.50 $36.80 $33.51 309,413
2017-09-21 $36.55 $36.80 $36.40 $36.45 $33.19 215,175
2017-09-20 $36.40 $36.85 $36.25 $36.55 $33.28 175,960
2017-09-19 $36.80 $36.80 $36.15 $36.40 $33.15 194,623
2017-09-18 $36.55 $36.85 $36.45 $36.70 $33.42 321,940
2017-09-15 $36.20 $36.60 $36.05 $36.45 $33.19 491,380
2017-09-14 $36.00 $36.40 $35.90 $36.30 $33.06 185,453
2017-09-13 $36.35 $36.40 $35.95 $36.10 $32.87 205,273
2017-09-12 $36.40 $36.70 $36.05 $36.40 $33.15 205,903
2017-09-11 $36.10 $36.40 $35.80 $36.20 $32.96 165,164
2017-09-08 $35.40 $35.95 $35.15 $35.90 $32.69 352,382
2017-09-07 $33.45 $35.60 $33.45 $35.25 $32.10 378,122
2017-09-06 $33.00 $33.30 $32.70 $33.15 $30.19 330,063
2017-09-05 $33.45 $33.90 $32.85 $32.95 $30.01 113,722
2017-09-01 $33.45 $33.60 $33.10 $33.60 $30.60 170,898
2017-08-31 $32.95 $33.45 $32.90 $33.35 $30.37 239,276
2017-08-30 $32.75 $33.23 $32.75 $32.95 $30.01 154,395
2017-08-29 $32.75 $33.20 $32.70 $32.75 $29.82 317,647
2017-08-28 $32.90 $33.10 $32.75 $33.00 $30.05 131,833
2017-08-25 $33.10 $33.30 $32.75 $32.85 $29.91 183,397
2017-08-24 $32.75 $33.03 $32.60 $32.95 $30.01 124,327
2017-08-23 $32.60 $32.85 $32.50 $32.65 $29.73 120,393
2017-08-22 $33.35 $33.35 $32.65 $32.75 $29.82 126,843
2017-08-21 $32.65 $33.20 $32.45 $33.20 $30.23 210,675
2017-08-18 $31.70 $32.85 $31.70 $32.70 $29.78 694,571
2017-08-17 $32.50 $32.55 $31.90 $31.95 $29.09 248,324
2017-08-16 $32.60 $33.05 $32.43 $32.50 $29.60 212,405
2017-08-15 $33.00 $33.15 $32.35 $32.50 $29.60 183,294
2017-08-14 $32.20 $33.05 $32.20 $33.00 $30.05 195,162
2017-08-11 $32.00 $32.30 $31.80 $31.95 $29.09 192,437
2017-08-10 $32.60 $32.80 $32.20 $32.20 $29.32 158,009
2017-08-09 $32.50 $32.80 $32.37 $32.80 $29.87 191,677
2017-08-08 $32.65 $33.15 $32.45 $32.65 $29.73 185,330
2017-08-07 $33.15 $33.15 $32.70 $32.70 $29.78 82,844
2017-08-04 $32.75 $33.35 $32.75 $33.20 $30.23 192,318
2017-08-03 $32.75 $32.85 $32.50 $32.80 $29.87 139,105
2017-08-02 $32.90 $33.00 $32.30 $32.80 $29.87 173,759
2017-08-01 $33.45 $33.60 $32.65 $32.90 $29.96 232,901
2017-07-31 $33.25 $33.40 $33.10 $33.20 $30.23 239,787
2017-07-28 $33.40 $33.40 $33.05 $33.15 $30.19 174,566
2017-07-27 $33.65 $33.70 $33.25 $33.40 $30.42 119,433
2017-07-26 $33.60 $33.70 $33.20 $33.65 $30.64 120,748
2017-07-25 $33.75 $33.90 $33.30 $33.50 $30.51 309,151
2017-07-24 $33.80 $33.90 $33.45 $33.60 $30.60 90,889
2017-07-21 $34.30 $34.45 $33.75 $33.75 $30.73 249,240
2017-07-20 $33.70 $34.15 $33.55 $34.10 $31.05 135,521
2017-07-19 $33.75 $34.00 $33.60 $33.75 $30.73 237,181
2017-07-18 $33.50 $33.80 $33.40 $33.75 $30.73 123,421
2017-07-17 $33.60 $33.75 $33.45 $33.65 $30.64 161,402
2017-07-14 $33.40 $33.80 $33.28 $33.75 $30.73 173,490
2017-07-13 $33.50 $33.55 $32.95 $33.40 $30.42 199,940
2017-07-12 $33.55 $34.05 $33.40 $33.50 $30.51 224,507
2017-07-11 $33.55 $33.70 $33.35 $33.50 $30.51 246,426
2017-07-10 $33.45 $33.90 $33.30 $33.60 $30.60 259,335
2017-07-07 $33.15 $33.70 $33.15 $33.55 $30.55 218,870
2017-07-06 $32.95 $33.65 $32.90 $33.05 $30.10 283,295
2017-07-05 $34.25 $34.30 $33.30 $33.35 $30.18 245,737
2017-07-03 $34.00 $34.50 $33.95 $34.25 $31.00 118,128
2017-06-30 $33.95 $34.23 $33.85 $33.90 $30.68 220,819
2017-06-29 $34.15 $34.15 $33.75 $33.90 $30.68 217,966
2017-06-28 $34.20 $34.55 $33.90 $34.05 $30.82 510,973
2017-06-27 $34.40 $34.55 $34.00 $34.05 $30.82 408,539
2017-06-26 $34.40 $34.75 $34.35 $34.40 $31.13 289,659
2017-06-23 $34.55 $34.65 $34.20 $34.40 $31.13 330,441
2017-06-22 $34.70 $34.93 $34.15 $34.45 $31.18 211,088
2017-06-21 $35.00 $35.20 $34.65 $34.75 $31.45 173,284
2017-06-20 $35.80 $35.80 $34.85 $35.00 $31.68 264,605
2017-06-19 $36.00 $36.30 $35.75 $35.80 $32.40 106,086
2017-06-16 $34.90 $35.95 $34.05 $35.95 $32.54 568,787
2017-06-15 $35.40 $35.95 $35.30 $35.55 $32.17 269,414
2017-06-14 $36.70 $36.70 $35.63 $35.65 $32.26 201,860
2017-06-13 $36.60 $36.75 $36.30 $36.60 $33.12 103,491
2017-06-12 $36.05 $36.65 $36.05 $36.55 $33.08 205,968
2017-06-09 $36.60 $36.80 $36.15 $36.25 $32.81 250,919
2017-06-08 $35.90 $36.80 $35.80 $36.55 $33.08 157,941
2017-06-07 $35.70 $36.45 $35.40 $36.00 $32.58 297,717
2017-06-06 $36.00 $36.20 $35.55 $35.60 $32.22 276,852
2017-06-05 $36.55 $36.95 $36.10 $36.10 $32.67 115,355
2017-06-02 $36.20 $37.35 $36.20 $36.60 $33.12 160,463
2017-06-01 $35.95 $36.30 $35.60 $36.20 $32.76 169,615
2017-05-31 $36.35 $36.35 $35.60 $35.90 $32.49 204,152
2017-05-30 $36.95 $36.95 $36.05 $36.15 $32.72 270,683
2017-05-26 $36.20 $37.45 $36.20 $37.25 $33.71 257,326
2017-05-25 $36.95 $36.95 $35.35 $36.30 $32.85 286,171
2017-05-24 $37.55 $37.80 $37.00 $37.35 $33.80 128,686
2017-05-23 $37.45 $37.80 $37.00 $37.40 $33.85 194,258
2017-05-22 $37.20 $37.50 $37.15 $37.30 $33.76 107,560
2017-05-19 $37.20 $37.60 $37.13 $37.15 $33.62 251,923
2017-05-18 $37.00 $37.45 $36.95 $37.15 $33.62 240,040
2017-05-17 $37.75 $37.85 $36.95 $37.20 $33.67 167,901
2017-05-16 $38.20 $38.40 $37.95 $38.35 $34.71 166,932
2017-05-15 $38.35 $38.60 $38.00 $38.10 $34.48 293,286
2017-05-12 $38.95 $38.95 $37.90 $38.15 $34.53 175,882
2017-05-11 $39.10 $39.45 $38.45 $39.10 $35.39 184,864
2017-05-10 $39.50 $39.75 $39.15 $39.35 $35.61 166,945
2017-05-09 $39.60 $39.95 $39.30 $39.50 $35.75 338,241
2017-05-08 $39.75 $39.93 $39.45 $39.60 $35.84 139,834
2017-05-05 $39.90 $39.90 $39.30 $39.80 $36.02 116,565
2017-05-04 $39.80 $39.80 $39.30 $39.75 $35.97 87,469
2017-05-03 $39.40 $39.65 $38.95 $39.60 $35.84 125,403
2017-05-02 $39.60 $39.70 $39.20 $39.55 $35.79 136,900
2017-05-01 $39.15 $39.58 $38.70 $39.50 $35.75 138,163
2017-04-28 $39.80 $39.80 $38.90 $38.95 $35.25 135,113
2017-04-27 $39.45 $39.80 $39.30 $39.75 $35.97 126,250
2017-04-26 $39.05 $39.40 $38.92 $39.25 $35.52 296,147
2017-04-25 $39.30 $39.45 $38.95 $39.00 $35.30 166,143
2017-04-24 $38.85 $39.25 $38.75 $39.00 $35.30 145,096
2017-04-21 $38.75 $38.80 $37.95 $38.20 $34.57 163,335
2017-04-20 $38.00 $38.75 $37.75 $38.75 $35.07 179,818
2017-04-19 $37.65 $38.00 $37.50 $37.75 $34.16 122,753
2017-04-18 $37.45 $37.70 $37.30 $37.55 $33.98 129,650
2017-04-17 $37.35 $37.55 $37.15 $37.55 $33.98 131,407
2017-04-13 $37.25 $37.65 $37.00 $37.15 $33.62 109,602
2017-04-12 $38.40 $38.40 $37.30 $37.40 $33.85 170,420
2017-04-11 $37.75 $38.55 $37.75 $38.55 $34.89 176,868
2017-04-10 $37.80 $38.30 $37.55 $37.90 $34.30 130,408
2017-04-07 $37.25 $37.98 $37.10 $37.90 $34.30 366,483
2017-04-06 $37.40 $37.45 $36.88 $37.30 $33.76 231,708
2017-04-05 $38.15 $38.35 $37.10 $37.35 $33.80 191,156
2017-04-04 $38.00 $38.20 $37.80 $38.15 $34.34 207,159
2017-04-03 $38.70 $38.90 $37.85 $37.95 $34.16 238,544
2017-03-31 $38.45 $38.95 $38.23 $38.65 $34.79 269,486
2017-03-30 $37.95 $38.45 $37.70 $38.35 $34.52 225,804
2017-03-29 $37.95 $38.00 $37.75 $37.85 $34.07 100,025
2017-03-28 $37.90 $38.00 $37.65 $37.90 $34.11 208,416
2017-03-27 $37.85 $38.20 $37.53 $38.05 $34.25 145,212
2017-03-24 $38.75 $38.95 $38.00 $38.30 $34.47 174,172
2017-03-23 $38.35 $38.95 $38.20 $38.65 $34.79 115,993
2017-03-22 $38.35 $38.55 $37.90 $38.35 $34.52 134,589
2017-03-21 $39.30 $39.36 $38.10 $38.35 $34.52 192,252
2017-03-20 $39.40 $39.60 $38.98 $39.10 $35.19 161,148
2017-03-17 $39.15 $39.55 $38.83 $39.50 $35.55 832,029
2017-03-16 $39.80 $39.80 $38.95 $39.10 $35.19 205,836
2017-03-15 $39.00 $39.80 $38.90 $39.60 $35.64 187,806
2017-03-14 $39.20 $39.20 $38.45 $38.85 $34.97 155,050
2017-03-13 $39.45 $39.75 $39.10 $39.30 $35.37 196,238
2017-03-10 $39.25 $39.50 $39.05 $39.45 $35.51 182,294
2017-03-09 $39.00 $39.00 $38.65 $38.95 $35.06 191,744
2017-03-08 $39.15 $39.45 $38.85 $38.90 $35.01 149,768
2017-03-07 $38.80 $39.20 $38.65 $38.95 $35.06 383,871
2017-03-06 $38.35 $39.00 $38.20 $38.80 $34.92 204,180
2017-03-03 $39.05 $39.30 $38.35 $38.60 $34.74 160,226
2017-03-02 $39.05 $39.25 $38.70 $39.00 $35.10 129,466
2017-03-01 $38.80 $39.25 $38.60 $39.25 $35.33 235,833
2017-02-28 $38.90 $38.90 $38.00 $38.25 $34.43 243,916
2017-02-27 $39.05 $39.34 $38.50 $39.05 $35.15 334,176
2017-02-24 $39.10 $39.50 $38.80 $39.20 $35.28 169,772
2017-02-23 $39.90 $40.50 $38.80 $39.35 $35.42 320,510
2017-02-22 $39.35 $39.50 $38.90 $39.50 $35.55 189,075
2017-02-21 $39.40 $39.45 $38.85 $39.35 $35.42 127,577
2017-02-17 $39.15 $39.50 $38.85 $39.50 $35.55 200,463
2017-02-16 $39.05 $39.30 $38.65 $39.25 $35.33 197,852
2017-02-15 $38.60 $39.35 $38.50 $39.00 $35.10 272,473
2017-02-14 $37.60 $37.60 $36.90 $37.30 $33.57 194,092
2017-02-13 $38.05 $38.10 $37.45 $37.75 $33.98 128,412
2017-02-10 $36.95 $37.90 $36.40 $37.90 $34.11 208,240
2017-02-09 $35.15 $36.80 $35.15 $36.80 $33.12 215,818
2017-02-08 $35.35 $35.35 $34.85 $35.10 $31.59 99,173
2017-02-07 $35.50 $35.70 $34.95 $35.50 $31.95 122,358
2017-02-06 $35.90 $35.90 $35.38 $35.45 $31.91 97,775
2017-02-03 $35.40 $36.45 $35.40 $36.00 $32.40 165,213
2017-02-02 $35.85 $36.10 $35.25 $35.35 $31.82 146,275
2017-02-01 $36.60 $36.70 $35.65 $36.00 $32.40 226,859
2017-01-31 $35.85 $36.38 $35.40 $36.35 $32.72 161,061
2017-01-30 $35.70 $36.00 $35.40 $35.90 $32.31 130,263
2017-01-27 $36.30 $36.35 $35.90 $36.05 $32.45 101,792
2017-01-26 $37.00 $37.05 $36.15 $36.25 $32.63 118,296
2017-01-25 $37.45 $37.60 $36.80 $37.05 $33.35 132,123
2017-01-24 $36.15 $37.25 $36.15 $37.20 $33.48 184,971
2017-01-23 $36.00 $36.25 $35.70 $36.10 $32.49 98,422
2017-01-20 $35.85 $36.20 $35.70 $36.15 $32.54 164,399
2017-01-19 $36.35 $36.55 $35.75 $35.80 $32.22 122,300
2017-01-18 $36.05 $36.30 $35.95 $36.25 $32.63 103,986
2017-01-17 $35.90 $36.25 $35.65 $36.05 $32.45 130,759
2017-01-13 $36.10 $36.40 $35.90 $36.10 $32.49 183,683
2017-01-12 $36.25 $36.40 $35.60 $35.85 $32.27 138,356
2017-01-11 $36.35 $36.65 $36.10 $36.40 $32.76 134,944
2017-01-10 $35.70 $36.45 $35.70 $36.40 $32.76 167,478
2017-01-09 $36.35 $36.35 $35.35 $35.60 $32.04 155,957
2017-01-06 $36.45 $36.60 $36.05 $36.45 $32.81 109,814
2017-01-05 $37.00 $37.20 $36.60 $36.65 $32.80 162,399
2017-01-04 $37.30 $37.60 $36.90 $37.05 $33.16 219,173
2017-01-03 $38.00 $38.00 $36.75 $37.10 $33.21 204,842
2016-12-30 $37.90 $37.93 $37.35 $37.55 $33.61 111,096
2016-12-29 $38.00 $38.25 $37.05 $37.85 $33.88 197,125
2016-12-28 $38.55 $38.60 $37.80 $37.85 $33.88 27,875
2016-12-27 $37.95 $38.55 $37.75 $38.50 $34.46 29,338
2016-12-23 $38.15 $38.35 $37.80 $37.90 $33.92 114,789
2016-12-22 $37.95 $38.20 $37.75 $38.15 $34.15 117,800
2016-12-21 $38.50 $38.60 $38.00 $38.00 $34.01 183,456
2016-12-20 $38.35 $38.65 $38.20 $38.55 $34.50 192,160
2016-12-19 $38.25 $38.45 $37.90 $38.30 $34.28 216,132
2016-12-16 $38.55 $38.93 $38.10 $38.20 $34.19 750,230
2016-12-15 $38.05 $38.45 $37.60 $38.45 $34.41 331,889
2016-12-14 $38.25 $38.45 $37.70 $37.85 $33.88 125,290
2016-12-13 $39.20 $39.40 $38.10 $38.25 $34.24 211,469
2016-12-12 $39.45 $39.60 $38.65 $38.90 $34.82 179,369
2016-12-09 $38.75 $39.45 $38.70 $39.45 $35.31 216,161
2016-12-08 $38.05 $38.80 $37.85 $38.75 $34.68 237,744
2016-12-07 $37.20 $38.25 $36.90 $38.00 $34.01 274,067
2016-12-06 $36.05 $37.50 $36.00 $37.40 $33.47 244,003
2016-12-05 $35.60 $36.13 $35.35 $36.00 $32.22 511,213
2016-12-02 $36.00 $36.10 $35.30 $35.35 $31.64 461,611
2016-12-01 $36.75 $36.95 $35.65 $36.00 $32.22 324,081
2016-11-30 $37.65 $37.65 $36.65 $36.75 $32.89 240,253
2016-11-29 $37.60 $37.70 $37.20 $37.45 $33.52 230,251
2016-11-28 $37.85 $38.00 $37.35 $37.50 $33.56 250,542
2016-11-25 $38.00 $38.10 $37.90 $37.90 $33.92 63,367
2016-11-23 $37.85 $38.14 $37.60 $37.90 $33.92 217,290
2016-11-22 $37.75 $38.05 $37.35 $38.00 $34.01 205,628
2016-11-21 $37.55 $37.75 $37.05 $37.50 $33.56 188,582
2016-11-18 $37.00 $37.58 $36.83 $37.55 $33.61 219,694
2016-11-17 $36.85 $37.35 $36.80 $37.05 $33.16 280,773
2016-11-16 $37.75 $38.20 $35.20 $36.65 $32.80 339,881
2016-11-15 $36.85 $37.40 $36.50 $37.25 $33.34 246,093
2016-11-14 $37.65 $37.90 $36.75 $37.00 $33.12 335,314
2016-11-11 $36.15 $37.40 $36.00 $37.15 $33.25 378,271
2016-11-10 $35.55 $36.45 $35.45 $35.95 $32.18 323,823
2016-11-09 $33.90 $35.40 $33.75 $35.30 $31.60 233,360
2016-11-08 $33.70 $34.30 $33.65 $34.30 $30.70 113,309
2016-11-07 $33.20 $33.90 $33.10 $33.85 $30.30 168,001
2016-11-04 $32.70 $33.10 $32.55 $32.65 $29.22 183,814
2016-11-03 $33.20 $33.30 $32.45 $32.55 $29.13 151,369
2016-11-02 $32.60 $33.20 $32.60 $33.05 $29.58 258,475
2016-11-01 $33.05 $33.20 $32.45 $32.60 $29.18 221,803
2016-10-31 $32.75 $33.15 $32.50 $33.10 $29.63 230,759
2016-10-28 $32.25 $32.90 $32.25 $32.65 $29.22 177,179
2016-10-27 $33.10 $33.15 $32.25 $32.40 $29.00 107,384
2016-10-26 $33.20 $33.50 $32.90 $32.90 $29.45 160,817
2016-10-25 $33.60 $33.60 $33.10 $33.30 $29.80 192,571
2016-10-24 $34.20 $34.35 $33.35 $33.50 $29.98 267,687
2016-10-21 $34.00 $34.25 $33.80 $33.90 $30.34 197,560
2016-10-20 $33.95 $34.35 $33.85 $34.35 $30.74 125,973
2016-10-19 $34.10 $34.50 $33.95 $34.10 $30.52 133,206
2016-10-18 $34.10 $34.25 $33.90 $34.10 $30.52 101,487
2016-10-17 $34.10 $34.30 $33.75 $33.95 $30.39 100,136
2016-10-14 $34.14 $34.60 $34.11 $34.13 $30.55 123,470
2016-10-13 $34.25 $34.36 $33.90 $34.04 $30.47 214,335
2016-10-12 $34.03 $34.65 $33.99 $34.46 $30.84 146,794
2016-10-11 $34.81 $34.85 $34.05 $34.15 $30.57 145,597
2016-10-10 $34.61 $35.24 $34.61 $34.81 $31.16 160,016
2016-10-07 $35.37 $35.40 $34.47 $34.50 $30.88 282,135
2016-10-06 $35.13 $35.46 $34.66 $35.35 $31.64 178,370
2016-10-05 $35.17 $35.52 $35.11 $35.36 $31.47 209,742
2016-10-04 $34.81 $35.62 $34.81 $35.03 $31.17 304,033
2016-10-03 $34.37 $34.84 $34.31 $34.81 $30.98 221,913
2016-09-30 $34.59 $34.88 $34.41 $34.61 $30.80 365,951
2016-09-29 $34.55 $34.89 $34.42 $34.49 $30.69 159,670
2016-09-28 $34.77 $35.02 $34.59 $34.67 $30.85 247,730
2016-09-27 $34.68 $34.80 $34.37 $34.70 $30.88 425,015
2016-09-26 $34.82 $35.20 $34.75 $34.75 $30.92 290,088
2016-09-23 $35.17 $35.33 $34.94 $35.08 $31.22 247,873
2016-09-22 $35.10 $35.40 $35.00 $35.36 $31.47 225,988
2016-09-21 $34.93 $35.10 $34.57 $35.00 $31.15 218,882
2016-09-20 $35.04 $35.07 $34.68 $34.68 $30.86 141,525
2016-09-19 $34.65 $35.08 $34.53 $34.80 $30.97 235,795
2016-09-16 $34.65 $34.83 $34.32 $34.45 $30.66 377,766
2016-09-15 $34.11 $34.70 $34.02 $34.64 $30.83 314,747
2016-09-14 $34.83 $35.10 $33.93 $34.08 $30.33 240,687
2016-09-13 $35.40 $36.12 $34.44 $34.84 $31.00 530,993
2016-09-12 $34.26 $34.89 $34.10 $34.62 $30.81 402,454
2016-09-09 $35.45 $35.90 $34.17 $34.36 $30.58 1,040,064
2016-09-08 $33.78 $33.78 $32.87 $32.97 $29.34 298,994
2016-09-07 $33.78 $33.92 $33.50 $33.81 $30.09 401,026
2016-09-06 $33.81 $33.98 $33.59 $33.77 $30.05 194,628
2016-09-02 $33.62 $33.82 $33.42 $33.66 $29.95 218,272
2016-09-01 $33.53 $33.72 $33.03 $33.36 $29.69 171,005
2016-08-31 $33.72 $33.74 $33.41 $33.49 $29.80 335,568
2016-08-30 $33.91 $33.97 $33.41 $33.75 $30.03 240,524
2016-08-29 $33.58 $33.89 $33.51 $33.85 $30.12 176,896
2016-08-26 $33.53 $33.87 $33.21 $33.56 $29.86 162,777
2016-08-25 $33.17 $33.62 $33.04 $33.54 $29.85 145,340
2016-08-24 $33.02 $33.21 $32.89 $33.19 $29.54 166,834
2016-08-23 $32.69 $33.18 $32.69 $33.01 $29.38 171,335
2016-08-22 $32.56 $32.73 $32.19 $32.65 $29.05 157,384
2016-08-19 $32.37 $32.78 $32.37 $32.66 $29.06 138,131
2016-08-18 $32.05 $32.48 $31.98 $32.48 $28.90 111,476
2016-08-17 $32.15 $32.25 $31.78 $32.10 $28.57 81,474
2016-08-16 $32.25 $32.25 $32.00 $32.09 $28.56 120,014
2016-08-15 $32.28 $32.55 $32.28 $32.28 $28.73 85,653
2016-08-12 $32.32 $32.38 $32.09 $32.26 $28.71 69,296
2016-08-11 $32.17 $32.46 $31.97 $32.35 $28.79 117,794
2016-08-10 $32.08 $32.21 $31.89 $32.03 $28.50 243,980
2016-08-09 $32.22 $32.46 $31.98 $32.09 $28.56 189,512
2016-08-08 $32.45 $32.63 $32.09 $32.30 $28.74 117,573
2016-08-05 $32.00 $32.60 $31.93 $32.47 $28.89 121,717
2016-08-04 $31.88 $32.21 $31.83 $31.86 $28.35 73,218
2016-08-03 $31.76 $31.91 $31.66 $31.86 $28.35 122,601
2016-08-02 $32.10 $32.19 $31.85 $31.92 $28.41 166,667
2016-08-01 $32.22 $32.25 $31.81 $32.20 $28.65 132,816
2016-07-29 $32.40 $32.47 $31.96 $32.14 $28.60 217,485
2016-07-28 $32.55 $32.55 $32.16 $32.44 $28.87 111,691
2016-07-27 $32.68 $32.78 $32.40 $32.64 $29.05 122,729
2016-07-26 $32.47 $32.65 $32.15 $32.62 $29.03 192,905
2016-07-25 $32.53 $32.54 $32.15 $32.38 $28.81 164,982
2016-07-22 $32.46 $32.68 $32.05 $32.59 $29.00 114,571
2016-07-21 $32.52 $32.66 $32.14 $32.46 $28.89 165,096
2016-07-20 $32.27 $32.74 $32.10 $32.46 $28.89 144,942
2016-07-19 $32.34 $32.35 $31.96 $32.23 $28.68 180,926
2016-07-18 $32.23 $32.42 $32.02 $32.29 $28.73 147,504
2016-07-15 $32.18 $32.32 $32.01 $32.28 $28.73 141,276
2016-07-14 $32.21 $32.35 $31.92 $32.02 $28.49 105,916
2016-07-13 $32.09 $32.22 $31.69 $31.98 $28.46 164,050
2016-07-12 $31.41 $32.05 $31.37 $31.85 $28.34 158,219
2016-07-11 $30.79 $31.33 $30.79 $31.24 $27.80 205,950
2016-07-08 $30.38 $30.85 $30.37 $30.76 $27.37 197,388
2016-07-07 $30.20 $30.51 $29.85 $30.04 $26.73 127,552
2016-07-06 $29.49 $30.44 $29.36 $30.26 $26.93 228,024
2016-07-05 $30.32 $30.36 $29.54 $29.76 $26.31 236,558
2016-07-01 $30.54 $30.83 $30.39 $30.54 $27.00 148,158
2016-06-30 $29.84 $30.56 $29.77 $30.56 $27.01 197,269
2016-06-29 $29.33 $29.75 $29.24 $29.72 $26.27 244,818
2016-06-28 $29.19 $29.37 $28.74 $29.00 $25.64 277,709
2016-06-27 $29.41 $29.41 $28.64 $29.10 $25.72 321,388
2016-06-24 $30.11 $30.11 $28.95 $29.63 $26.19 1,334,022
2016-06-23 $30.96 $31.38 $30.85 $31.24 $27.62 287,358
2016-06-22 $31.18 $31.32 $30.75 $30.76 $27.19 165,827
2016-06-21 $31.64 $31.70 $31.01 $31.13 $27.52 175,351
2016-06-20 $31.61 $32.02 $31.49 $31.68 $28.00 154,243
2016-06-17 $31.36 $31.73 $30.98 $31.14 $27.53 481,049
2016-06-16 $31.06 $31.39 $30.80 $31.36 $27.72 242,212
2016-06-15 $31.27 $31.50 $31.16 $31.17 $27.55 121,826
2016-06-14 $31.41 $31.58 $31.07 $31.17 $27.55 148,887
2016-06-13 $31.87 $32.18 $31.34 $31.44 $27.79 180,966
2016-06-10 $32.23 $32.53 $31.84 $31.95 $28.24 208,458
2016-06-09 $32.29 $32.50 $32.18 $32.43 $28.67 168,995
2016-06-08 $32.42 $32.53 $32.22 $32.45 $28.68 123,653
2016-06-07 $32.50 $32.76 $32.34 $32.41 $28.65 141,037
2016-06-06 $32.21 $32.68 $32.11 $32.32 $28.57 156,999
2016-06-03 $32.38 $32.44 $32.12 $32.28 $28.53 226,321
2016-06-02 $32.15 $32.40 $31.81 $32.37 $28.61 301,027
2016-06-01 $31.80 $32.27 $31.65 $32.21 $28.47 321,679
2016-05-31 $32.06 $32.14 $31.54 $31.79 $28.10 297,576
2016-05-27 $31.87 $32.15 $31.73 $32.06 $28.34 263,205
2016-05-26 $31.15 $31.90 $31.03 $31.73 $28.05 185,988
2016-05-25 $31.06 $31.62 $30.97 $31.15 $27.54 205,197
2016-05-24 $30.67 $31.11 $30.42 $31.08 $27.47 477,710
2016-05-23 $30.47 $30.74 $30.22 $30.54 $27.00 197,544
2016-05-20 $30.10 $31.18 $29.95 $30.51 $26.97 487,841
2016-05-19 $27.91 $29.97 $26.90 $29.94 $26.47 951,611
2016-05-18 $26.35 $26.38 $25.98 $26.33 $23.27 296,656
2016-05-17 $26.81 $26.95 $26.25 $26.39 $23.33 315,062
2016-05-16 $26.96 $27.24 $26.71 $26.85 $23.73 240,139
2016-05-13 $26.84 $27.15 $26.71 $26.99 $23.86 168,332
2016-05-12 $26.82 $27.24 $26.61 $26.99 $23.86 122,443
2016-05-11 $27.00 $27.10 $26.67 $26.74 $23.64 66,615
2016-05-10 $26.83 $27.12 $26.47 $27.02 $23.88 91,175
2016-05-09 $26.90 $26.90 $26.54 $26.72 $23.62 83,695
2016-05-06 $26.29 $27.04 $26.29 $26.93 $23.81 186,906
2016-05-05 $26.56 $26.69 $26.43 $26.45 $23.38 97,624
2016-05-04 $26.52 $26.78 $26.41 $26.52 $23.44 106,621
2016-05-03 $26.72 $26.99 $26.36 $26.71 $23.61 135,410
2016-05-02 $26.53 $26.95 $26.43 $26.94 $23.81 124,113
2016-04-29 $26.65 $26.65 $26.19 $26.49 $23.42 132,707
2016-04-28 $27.01 $27.09 $26.65 $26.74 $23.64 100,323
2016-04-27 $27.34 $27.52 $27.04 $27.15 $24.00 120,681
2016-04-26 $26.75 $27.36 $26.62 $27.36 $24.19 214,725
2016-04-25 $26.83 $26.90 $26.47 $26.60 $23.51 104,019
2016-04-22 $26.89 $27.11 $26.73 $26.93 $23.81 182,042
2016-04-21 $27.25 $27.54 $26.81 $26.83 $23.72 222,556
2016-04-20 $27.50 $27.50 $27.21 $27.28 $24.11 100,092
2016-04-19 $27.44 $27.69 $27.38 $27.46 $24.27 62,730
2016-04-18 $27.27 $27.45 $27.20 $27.41 $24.23 141,456
2016-04-15 $27.31 $27.58 $27.24 $27.40 $24.22 97,902
2016-04-14 $27.84 $28.00 $27.36 $27.45 $24.26 174,000
2016-04-13 $27.02 $28.00 $26.99 $27.82 $24.59 310,872
2016-04-12 $26.84 $27.04 $26.63 $26.90 $23.78 111,372
2016-04-11 $26.91 $27.03 $26.75 $26.86 $23.74 157,198
2016-04-08 $27.01 $27.19 $26.59 $26.83 $23.72 177,246
2016-04-07 $27.01 $27.32 $26.65 $26.84 $23.73 197,530
2016-04-06 $26.84 $27.26 $26.56 $27.24 $24.08 185,468
2016-04-05 $26.96 $27.21 $26.87 $27.00 $23.69 156,392
2016-04-04 $27.78 $27.78 $27.15 $27.17 $23.84 161,414
2016-04-01 $26.66 $27.79 $26.59 $27.77 $24.37 283,197
2016-03-31 $27.11 $27.37 $26.84 $26.84 $23.55 324,576
2016-03-30 $27.51 $27.51 $27.07 $27.10 $23.78 145,091
2016-03-29 $26.70 $27.48 $26.63 $27.42 $24.06 189,573
2016-03-28 $26.73 $26.99 $26.63 $26.74 $23.46 170,548
2016-03-24 $26.63 $26.74 $26.30 $26.73 $23.45 208,524
2016-03-23 $27.34 $27.34 $26.68 $26.72 $23.45 218,399
2016-03-22 $27.14 $27.68 $27.05 $27.37 $24.02 278,660
2016-03-21 $27.50 $27.72 $27.27 $27.29 $23.95 255,230
2016-03-18 $27.41 $27.69 $27.34 $27.53 $24.16 1,194,147
2016-03-17 $26.74 $27.32 $26.74 $27.25 $23.91 328,689
2016-03-16 $26.79 $26.97 $26.55 $26.81 $23.52 178,892
2016-03-15 $26.73 $26.95 $26.55 $26.93 $23.63 232,478
2016-03-14 $27.05 $27.22 $26.83 $26.86 $23.57 269,044
2016-03-11 $26.94 $27.27 $26.94 $27.22 $23.88 162,470
2016-03-10 $27.21 $27.26 $26.42 $26.76 $23.48 184,858
2016-03-09 $26.97 $27.29 $26.88 $27.10 $23.78 209,053
2016-03-08 $27.14 $27.30 $26.84 $26.90 $23.60 272,044
2016-03-07 $26.99 $27.37 $26.88 $27.26 $23.92 274,091
2016-03-04 $26.55 $27.19 $26.50 $27.11 $23.79 306,381
2016-03-03 $26.51 $26.76 $26.45 $26.53 $23.28 280,665
2016-03-02 $26.26 $26.62 $26.26 $26.55 $23.30 345,817
2016-03-01 $26.34 $26.46 $26.11 $26.27 $23.05 241,869
2016-02-29 $25.91 $26.25 $25.81 $26.13 $22.93 254,701
2016-02-26 $25.98 $26.14 $25.78 $25.95 $22.77 259,457
2016-02-25 $26.14 $26.20 $25.71 $25.84 $22.67 154,827
2016-02-24 $25.52 $26.28 $25.42 $26.12 $22.92 339,403
2016-02-23 $25.68 $26.17 $25.59 $25.78 $22.62 480,188
2016-02-22 $25.47 $26.25 $25.35 $25.67 $22.52 476,129
2016-02-19 $23.96 $26.12 $23.96 $25.16 $22.08 905,040
2016-02-18 $22.46 $22.62 $22.11 $22.25 $19.52 307,642
2016-02-17 $22.28 $22.96 $22.22 $22.46 $19.71 225,612
2016-02-16 $22.26 $22.35 $22.02 $22.15 $19.44 174,199
2016-02-12 $21.37 $22.00 $21.37 $21.85 $19.17 204,621
2016-02-11 $20.82 $21.36 $20.73 $21.23 $18.63 152,294
2016-02-10 $21.55 $21.55 $21.10 $21.13 $18.54 282,762
2016-02-09 $21.53 $21.65 $21.34 $21.39 $18.77 215,093
2016-02-08 $21.34 $21.99 $21.21 $21.76 $19.09 351,343
2016-02-05 $21.86 $22.14 $21.56 $21.56 $18.92 201,766
2016-02-04 $21.92 $22.38 $21.87 $22.00 $19.30 192,791
2016-02-03 $22.50 $22.50 $21.61 $21.93 $19.24 450,681
2016-02-02 $22.00 $22.23 $21.81 $22.11 $19.40 233,529
2016-02-01 $22.22 $22.45 $21.86 $22.30 $19.57 190,032
2016-01-29 $21.61 $22.48 $21.51 $22.44 $19.69 423,968
2016-01-28 $21.48 $21.69 $21.41 $21.50 $18.87 90,652
2016-01-27 $21.46 $21.66 $21.16 $21.31 $18.70 152,084
2016-01-26 $21.05 $21.73 $21.04 $21.59 $18.94 219,416
2016-01-25 $21.36 $21.36 $20.95 $20.99 $18.42 138,109
2016-01-22 $21.45 $21.70 $21.08 $21.45 $18.82 163,412
2016-01-21 $21.35 $21.44 $21.00 $21.11 $18.52 190,943
2016-01-20 $20.56 $21.42 $20.35 $21.26 $18.65 259,515
2016-01-19 $21.07 $21.30 $20.60 $20.84 $18.29 228,033
2016-01-15 $20.82 $21.17 $20.53 $21.00 $18.43 346,727
2016-01-14 $21.21 $21.52 $20.95 $21.30 $18.69 144,635
2016-01-13 $21.60 $21.89 $21.00 $21.13 $18.54 173,636
2016-01-12 $21.69 $21.90 $21.19 $21.55 $18.91 207,322
2016-01-11 $21.84 $22.01 $21.47 $21.54 $18.90 299,321
2016-01-08 $22.02 $22.20 $21.69 $21.74 $19.08 325,212
2016-01-07 $21.62 $22.10 $21.62 $21.90 $19.22 307,731
2016-01-06 $21.77 $22.24 $21.74 $22.06 $19.36 261,465
2016-01-05 $22.15 $22.32 $21.96 $22.28 $19.37 217,282
2016-01-04 $22.53 $22.55 $22.02 $22.05 $19.17 264,484
2015-12-31 $23.42 $23.55 $22.94 $22.98 $19.98 197,205
2015-12-30 $23.91 $23.91 $23.47 $23.50 $20.43 113,860
2015-12-29 $23.75 $24.04 $23.71 $23.98 $20.85 116,899
2015-12-28 $23.89 $23.96 $23.31 $23.62 $20.54 155,741
2015-12-24 $24.10 $24.19 $23.90 $23.96 $20.83 49,496
2015-12-23 $23.78 $24.18 $23.74 $24.08 $20.94 203,746
2015-12-22 $23.79 $23.82 $23.50 $23.68 $20.59 142,849
2015-12-21 $23.37 $23.80 $23.27 $23.66 $20.57 224,784
2015-12-18 $23.86 $24.01 $23.24 $23.25 $20.22 1,000,196
2015-12-17 $24.24 $24.51 $24.00 $24.02 $20.88 336,075
2015-12-16 $24.59 $24.60 $23.99 $24.27 $21.10 303,453
2015-12-15 $24.32 $24.58 $24.25 $24.39 $21.21 337,190
2015-12-14 $24.33 $24.45 $23.85 $24.14 $20.99 448,905
2015-12-11 $24.40 $24.72 $24.13 $24.34 $21.16 273,223
2015-12-10 $24.73 $24.92 $24.59 $24.75 $21.52 278,458
2015-12-09 $24.82 $25.18 $24.50 $24.69 $21.47 174,668
2015-12-08 $25.13 $25.34 $24.83 $24.87 $21.62 241,647
2015-12-07 $25.49 $25.56 $25.14 $25.41 $22.09 386,570
2015-12-04 $25.57 $25.69 $25.23 $25.58 $22.24 220,726
2015-12-03 $25.92 $26.20 $25.50 $25.58 $22.24 264,467
2015-12-02 $26.32 $26.51 $25.71 $25.81 $22.44 269,089
2015-12-01 $26.53 $26.76 $26.22 $26.39 $22.95 237,858
2015-11-30 $26.34 $26.50 $26.16 $26.39 $22.95 481,191
2015-11-27 $26.06 $26.41 $26.05 $26.34 $22.90 141,764
2015-11-25 $26.08 $26.13 $25.91 $26.03 $22.63 258,640
2015-11-24 $26.00 $26.26 $25.88 $25.99 $22.60 327,785
2015-11-23 $25.55 $26.34 $25.39 $26.27 $22.84 436,510
2015-11-20 $25.39 $25.73 $24.93 $25.49 $22.16 718,306
2015-11-19 $22.54 $25.06 $22.20 $25.00 $21.74 1,101,357
2015-11-18 $21.57 $21.91 $21.49 $21.56 $18.75 494,218
2015-11-17 $21.55 $21.70 $21.19 $21.48 $18.68 307,061
2015-11-16 $21.33 $21.59 $21.22 $21.49 $18.68 403,757
2015-11-13 $21.19 $21.45 $21.18 $21.32 $18.54 342,020
2015-11-12 $22.14 $22.20 $21.27 $21.34 $18.55 250,763
2015-11-11 $22.41 $22.69 $22.33 $22.33 $19.42 124,276
2015-11-10 $22.13 $22.37 $22.04 $22.32 $19.41 201,430
2015-11-09 $22.91 $22.91 $22.19 $22.24 $19.34 154,655
2015-11-06 $22.68 $22.92 $22.37 $22.91 $19.92 116,744
2015-11-05 $22.68 $22.88 $22.53 $22.75 $19.78 128,644
2015-11-04 $22.65 $22.84 $22.54 $22.68 $19.72 121,708
2015-11-03 $22.77 $23.02 $22.37 $22.67 $19.71 303,668
2015-11-02 $22.76 $23.44 $22.65 $23.32 $20.28 188,210
2015-10-30 $22.91 $23.06 $22.72 $22.75 $19.78 250,853
2015-10-29 $22.95 $23.25 $22.79 $22.95 $19.95 134,693
2015-10-28 $22.00 $23.14 $21.90 $23.10 $20.08 219,282
2015-10-27 $22.66 $22.66 $21.83 $21.98 $19.11 233,023
2015-10-26 $23.37 $23.44 $22.71 $22.75 $19.78 256,311
2015-10-23 $22.92 $23.43 $22.61 $23.42 $20.36 232,823
2015-10-22 $22.22 $22.92 $22.01 $22.65 $19.69 169,188
2015-10-21 $22.75 $22.75 $22.12 $22.13 $19.24 172,659
2015-10-20 $22.10 $22.68 $22.09 $22.65 $19.69 156,534
2015-10-19 $22.85 $22.85 $21.89 $22.11 $19.22 271,127
2015-10-16 $22.64 $23.25 $22.59 $23.00 $20.00 461,771
2015-10-15 $21.89 $22.53 $21.76 $22.51 $19.57 334,591
2015-10-14 $21.43 $21.95 $21.41 $21.80 $18.95 345,210
2015-10-13 $22.04 $22.35 $21.39 $21.39 $18.60 295,422
2015-10-12 $22.06 $22.23 $22.01 $22.18 $19.28 158,289
2015-10-09 $22.09 $22.26 $21.92 $22.03 $19.15 161,302
2015-10-08 $21.08 $22.03 $21.08 $22.02 $19.15 283,603
2015-10-07 $20.90 $21.30 $20.84 $21.13 $18.37 193,381
2015-10-06 $21.29 $21.53 $20.99 $21.03 $18.11 181,853
2015-10-05 $20.74 $21.34 $20.74 $21.33 $18.37 245,334
2015-10-02 $19.54 $20.61 $19.49 $20.59 $17.73 272,363
2015-10-01 $19.67 $19.96 $19.42 $19.69 $16.96 402,345
2015-09-30 $20.08 $20.23 $19.61 $19.66 $16.93 352,152
2015-09-29 $19.65 $20.00 $19.61 $19.87 $17.11 296,725
2015-09-28 $19.89 $19.89 $19.62 $19.64 $16.91 327,621
2015-09-25 $20.17 $20.17 $19.75 $19.97 $17.20 379,310
2015-09-24 $20.01 $20.16 $19.83 $20.04 $17.26 320,517
2015-09-23 $19.86 $20.22 $19.74 $20.10 $17.31 514,660
2015-09-22 $20.00 $20.23 $19.61 $19.79 $17.04 418,067
2015-09-21 $20.50 $20.60 $20.34 $20.35 $17.53 372,921
2015-09-18 $20.52 $20.76 $20.35 $20.49 $17.65 536,205
2015-09-17 $20.86 $21.08 $20.57 $20.75 $17.87 358,681
2015-09-16 $20.15 $21.00 $20.15 $20.90 $18.00 400,770
2015-09-15 $19.25 $20.33 $19.25 $20.09 $17.30 851,625
2015-09-14 $19.44 $19.85 $19.08 $19.52 $16.81 999,069
2015-09-11 $20.29 $20.45 $18.46 $19.76 $17.02 1,554,684
2015-09-10 $21.75 $21.89 $21.43 $21.52 $18.53 177,885
2015-09-09 $22.05 $22.20 $21.79 $21.82 $18.79 190,891
2015-09-08 $21.76 $21.94 $21.62 $21.82 $18.79 178,337

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.