BlackRock Science and Technology Trust (BST) Exchange: NYSE

  1. Overview
  2. BlackRock Science and Technology Trust (BST)

Data as of Aug. 22, 2025

$38.43 ($-0.11) -0.29%

BlackRock Science and Technology Trust - Daily Information
Click for more stock information on BlackRock Science and Technology Trust.
Daily Information Data
Date Aug. 22, 2025
Open $38.37
Previous Close $38.43
High $38.69
Low $38.31
Adjusted Open $38.37
Previous Adjusted Close $38.43
Adjusted High $38.69
Adjusted Low $38.31

About BlackRock Science and Technology Trust (BST)

BlackRock Science & Technology Trust Shs

Invest in BlackRock Science and Technology Trust (BST)
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for BlackRock Science and Technology Trust (BST)

Date Open High Low Close Adj.Close Volume
2025-08-21 $38.37 $38.69 $38.31 $38.43 $38.43 50,755
2025-08-20 $38.91 $38.91 $38.16 $38.54 $38.54 96,318
2025-08-19 $39.28 $39.36 $38.96 $39.01 $39.01 103,337
2025-08-18 $39.35 $39.39 $39.15 $39.28 $39.28 85,222
2025-08-15 $39.35 $39.48 $39.25 $39.25 $39.25 57,880
2025-08-14 $39.76 $39.86 $39.62 $39.75 $39.50 103,054
2025-08-13 $40.00 $40.21 $39.70 $39.76 $39.51 73,152
2025-08-12 $39.50 $39.94 $39.42 $39.88 $39.63 107,995
2025-08-11 $39.49 $39.66 $39.43 $39.43 $39.18 114,743
2025-08-08 $39.36 $39.69 $39.29 $39.60 $39.35 84,150
2025-08-07 $39.60 $39.76 $39.20 $39.36 $39.11 88,050
2025-08-06 $39.01 $39.46 $39.01 $39.44 $39.19 79,264
2025-08-05 $39.25 $39.38 $38.82 $39.08 $38.83 110,112
2025-08-04 $38.68 $39.09 $38.65 $38.99 $38.74 97,974
2025-08-01 $38.81 $38.81 $38.30 $38.46 $38.22 133,554
2025-07-31 $39.44 $39.58 $39.06 $39.06 $38.81 121,307
2025-07-30 $38.93 $39.14 $38.84 $39.05 $38.80 90,248
2025-07-29 $39.00 $39.17 $38.79 $38.84 $38.59 97,933
2025-07-28 $38.84 $39.13 $38.69 $38.99 $38.74 103,660
2025-07-25 $38.69 $38.95 $38.69 $38.95 $38.95 58,330
2025-07-24 $38.62 $38.75 $38.52 $38.66 $38.66 79,140
2025-07-23 $38.46 $38.58 $38.25 $38.52 $38.52 86,838
2025-07-22 $38.80 $38.80 $38.36 $38.43 $38.43 95,351
2025-07-21 $38.50 $38.85 $38.50 $38.80 $38.80 114,437
2025-07-18 $38.59 $38.66 $38.50 $38.50 $38.50 63,506
2025-07-17 $38.46 $38.70 $38.46 $38.59 $38.59 102,375
2025-07-16 $38.41 $38.50 $38.10 $38.43 $38.43 103,177
2025-07-15 $38.27 $38.50 $38.25 $38.33 $38.33 103,554
2025-07-14 $38.23 $38.46 $38.01 $38.38 $38.13 76,769
2025-07-11 $38.05 $38.45 $38.01 $38.23 $37.98 81,631
2025-07-10 $38.58 $38.60 $38.25 $38.30 $38.05 74,262
2025-07-09 $38.25 $38.51 $38.24 $38.43 $38.18 68,380
2025-07-08 $38.16 $38.22 $38.05 $38.12 $37.87 66,033
2025-07-07 $38.27 $38.30 $37.91 $38.01 $37.76 111,831
2025-07-03 $38.23 $38.56 $38.21 $38.39 $38.39 74,904
2025-07-02 $38.04 $38.25 $38.04 $38.17 $38.17 126,495
2025-07-01 $38.04 $38.37 $37.88 $38.13 $38.13 147,737
2025-06-30 $38.54 $38.58 $38.10 $38.17 $38.17 254,842
2025-06-27 $38.00 $38.38 $37.93 $38.30 $38.30 109,894
2025-06-26 $37.84 $37.99 $37.75 $37.91 $37.91 95,771
2025-06-25 $37.50 $37.81 $37.42 $37.79 $37.79 138,201
2025-06-24 $37.16 $37.46 $37.05 $37.36 $37.36 85,669
2025-06-23 $36.67 $36.96 $36.25 $36.90 $36.90 63,523
2025-06-20 $36.83 $37.13 $36.69 $36.69 $36.69 84,974
2025-06-18 $36.97 $37.15 $36.81 $36.94 $36.94 42,082
2025-06-17 $37.09 $37.16 $36.83 $37.01 $37.01 71,337
2025-06-16 $36.88 $37.23 $36.82 $37.09 $37.09 81,623
2025-06-13 $36.91 $37.04 $36.51 $36.81 $36.81 61,134
2025-06-12 $37.20 $37.43 $37.15 $37.32 $37.07 63,680
2025-06-11 $37.59 $37.59 $37.25 $37.40 $37.15 57,574
2025-06-10 $37.45 $37.58 $37.22 $37.53 $37.28 62,141
2025-06-09 $37.35 $37.53 $37.30 $37.43 $37.18 73,406
2025-06-06 $37.36 $37.57 $37.22 $37.40 $37.15 93,089
2025-06-05 $37.44 $37.57 $37.13 $37.20 $36.95 72,200
2025-06-04 $37.25 $37.48 $37.05 $37.25 $37.00 59,772
2025-06-03 $36.84 $37.37 $36.77 $37.19 $36.94 76,337
2025-06-02 $36.46 $36.97 $36.45 $36.84 $36.59 86,203
2025-05-30 $36.53 $36.63 $36.23 $36.46 $36.46 95,492
2025-05-29 $36.39 $36.55 $36.13 $36.48 $36.48 96,448
2025-05-28 $36.23 $36.35 $36.02 $36.13 $36.13 71,334
2025-05-27 $36.17 $36.32 $35.73 $36.13 $36.13 97,316
2025-05-23 $35.04 $35.62 $35.00 $35.59 $35.59 47,292
2025-05-22 $35.59 $35.79 $35.36 $35.57 $35.57 89,325
2025-05-21 $35.61 $36.06 $35.35 $35.40 $35.40 78,768
2025-05-20 $36.01 $36.06 $35.71 $35.85 $35.85 73,755
2025-05-19 $35.60 $36.11 $35.51 $36.03 $36.03 68,007
2025-05-16 $36.33 $36.34 $35.92 $36.21 $36.21 84,700
2025-05-15 $36.21 $36.48 $35.76 $36.28 $36.28 87,011
2025-05-14 $36.39 $36.54 $36.26 $36.47 $36.22 119,663
2025-05-13 $35.69 $36.35 $35.42 $36.25 $36.00 122,882
2025-05-12 $35.40 $35.80 $35.22 $35.67 $35.67 95,957
2025-05-09 $34.67 $34.89 $34.32 $34.69 $34.69 81,135
2025-05-08 $34.50 $34.79 $34.32 $34.56 $34.56 63,100
2025-05-07 $34.22 $34.47 $33.85 $34.22 $34.22 58,035
2025-05-06 $33.74 $34.19 $33.69 $34.09 $34.09 67,635
2025-05-05 $34.24 $34.26 $34.00 $34.18 $34.18 77,494
2025-05-02 $34.42 $34.60 $34.22 $34.41 $34.41 76,737
2025-05-01 $33.82 $34.40 $33.80 $34.19 $34.19 80,431
2025-04-30 $33.02 $33.48 $32.42 $33.42 $33.42 80,912
2025-04-29 $32.98 $33.34 $32.90 $33.26 $33.26 96,137
2025-04-28 $33.18 $33.48 $32.87 $33.06 $33.06 87,311
2025-04-25 $33.00 $33.60 $32.79 $33.42 $33.42 103,274
2025-04-24 $32.52 $33.10 $32.50 $33.04 $33.04 79,713
2025-04-23 $32.20 $33.00 $32.20 $32.30 $32.30 105,969
2025-04-22 $30.94 $31.44 $30.50 $31.44 $31.44 82,828
2025-04-21 $31.25 $31.33 $30.02 $30.33 $30.33 131,377
2025-04-17 $31.75 $32.05 $31.30 $31.49 $31.49 103,921
2025-04-16 $32.16 $32.40 $31.25 $31.54 $31.54 134,578
2025-04-15 $32.22 $32.80 $32.05 $32.38 $32.38 72,158
2025-04-14 $33.01 $33.20 $32.08 $32.57 $32.32 106,424
2025-04-11 $32.20 $32.76 $31.82 $32.46 $32.21 92,412
2025-04-10 $32.56 $32.72 $31.09 $32.29 $32.04 115,250
2025-04-09 $29.30 $33.06 $29.30 $32.68 $32.43 266,879
2025-04-08 $30.80 $31.40 $29.22 $29.69 $29.46 299,333
2025-04-07 $28.47 $31.20 $27.87 $29.62 $29.39 370,641
2025-04-04 $32.10 $32.18 $29.86 $30.07 $29.84 437,982
2025-04-03 $33.00 $33.50 $32.55 $32.67 $32.42 189,486
2025-04-02 $33.39 $33.98 $33.39 $33.87 $33.61 83,596
2025-04-01 $33.04 $33.55 $32.86 $33.50 $33.24 137,362
2025-03-31 $33.20 $33.27 $32.75 $32.99 $32.74 263,626
2025-03-28 $33.80 $34.02 $33.34 $33.48 $33.22 114,440
2025-03-27 $34.22 $34.56 $33.80 $33.83 $33.57 79,257
2025-03-26 $35.04 $35.10 $34.30 $34.56 $34.30 64,495
2025-03-25 $35.20 $35.39 $34.78 $35.20 $34.93 146,824
2025-03-24 $34.69 $35.10 $34.65 $34.87 $34.60 91,939
2025-03-21 $33.86 $34.43 $33.80 $34.43 $34.17 98,081
2025-03-20 $33.91 $34.44 $33.91 $34.10 $33.84 82,423
2025-03-19 $33.87 $34.34 $33.78 $34.21 $33.95 86,384
2025-03-18 $34.12 $34.21 $33.79 $33.84 $33.58 101,580
2025-03-17 $34.08 $34.51 $34.05 $34.34 $34.08 161,753
2025-03-14 $33.81 $34.28 $33.81 $34.08 $33.82 91,872
2025-03-13 $34.34 $34.37 $33.75 $33.91 $33.41 112,686
2025-03-12 $34.38 $34.45 $33.96 $34.19 $33.68 121,429
2025-03-11 $33.46 $34.26 $33.40 $33.71 $33.21 154,757
2025-03-10 $34.01 $34.40 $33.13 $33.60 $33.10 301,621
2025-03-07 $34.49 $34.75 $33.85 $34.67 $34.67 193,979
2025-03-06 $35.33 $35.50 $34.53 $34.69 $34.69 203,465
2025-03-05 $35.23 $35.81 $35.06 $35.75 $35.75 187,527
2025-03-04 $34.75 $35.52 $34.19 $35.06 $35.06 244,559
2025-03-03 $36.87 $36.87 $35.04 $35.30 $35.30 341,192
2025-02-28 $36.12 $36.81 $36.00 $36.47 $36.47 136,650
2025-02-27 $37.24 $37.32 $36.00 $36.07 $36.07 178,223
2025-02-26 $36.69 $37.30 $36.62 $36.82 $36.82 87,833
2025-02-25 $37.06 $37.29 $36.48 $36.59 $36.59 141,892
2025-02-24 $38.15 $38.43 $37.14 $37.15 $37.15 148,175
2025-02-21 $38.76 $38.85 $37.90 $38.03 $38.03 103,067
2025-02-20 $38.93 $38.97 $38.43 $38.72 $38.72 110,749
2025-02-19 $38.94 $38.96 $38.65 $38.94 $38.94 117,340
2025-02-18 $38.83 $38.90 $38.65 $38.79 $38.79 112,492
2025-02-14 $38.80 $38.95 $38.51 $38.93 $38.93 113,959
2025-02-13 $38.42 $38.94 $38.42 $38.85 $38.60 80,398
2025-02-12 $38.20 $38.42 $38.15 $38.42 $38.17 104,035
2025-02-11 $38.26 $38.44 $38.14 $38.42 $38.17 96,971
2025-02-10 $38.25 $38.49 $38.22 $38.33 $38.09 109,406
2025-02-07 $38.34 $38.50 $37.56 $38.07 $37.83 728,788
2025-02-06 $38.15 $38.44 $38.08 $38.37 $38.13 106,998
2025-02-05 $37.80 $38.11 $37.70 $38.06 $37.82 129,143
2025-02-04 $37.17 $37.75 $37.03 $37.75 $37.51 152,751
2025-02-03 $37.10 $37.58 $36.86 $37.17 $36.93 231,286
2025-01-31 $38.10 $38.40 $37.75 $37.86 $37.62 117,462
2025-01-30 $37.32 $37.88 $37.32 $37.80 $37.56 123,194
2025-01-29 $37.51 $37.51 $37.16 $37.32 $37.08 76,734
2025-01-28 $36.90 $37.50 $36.35 $37.35 $37.11 170,212
2025-01-27 $37.44 $37.95 $36.52 $36.65 $36.42 287,675
2025-01-24 $38.96 $39.00 $38.69 $38.84 $38.84 86,786
2025-01-23 $38.77 $38.81 $38.58 $38.79 $38.79 76,238
2025-01-22 $38.49 $38.81 $38.47 $38.61 $38.61 145,135
2025-01-21 $37.50 $39.59 $37.46 $38.18 $38.18 340,042
2025-01-17 $37.51 $37.63 $37.24 $37.46 $37.46 92,373
2025-01-16 $37.39 $37.46 $37.04 $37.04 $37.04 77,711
2025-01-15 $36.91 $37.34 $36.75 $37.22 $37.22 100,644
2025-01-14 $36.84 $37.08 $36.60 $36.80 $36.55 89,162
2025-01-13 $36.58 $36.69 $36.21 $36.68 $36.44 155,541
2025-01-10 $37.03 $37.09 $36.55 $36.82 $36.57 126,459
2025-01-08 $37.15 $37.45 $37.00 $37.22 $37.22 91,604
2025-01-07 $37.79 $37.79 $37.05 $37.15 $37.15 79,019
2025-01-06 $37.40 $37.98 $37.40 $37.63 $37.63 92,625
2025-01-03 $36.90 $37.41 $36.74 $37.33 $37.33 101,893
2025-01-02 $36.71 $36.98 $36.46 $36.62 $36.62 109,105
2024-12-31 $36.69 $36.98 $36.50 $36.56 $36.56 112,956
2024-12-30 $36.50 $36.87 $36.41 $36.65 $36.65 126,694
2024-12-27 $37.47 $37.47 $36.80 $37.02 $37.02 92,352
2024-12-26 $37.46 $37.64 $37.32 $37.51 $37.51 91,196
2024-12-24 $36.94 $37.73 $36.81 $37.54 $37.54 86,115
2024-12-23 $36.69 $36.86 $36.38 $36.79 $36.79 174,332
2024-12-20 $36.05 $36.95 $36.00 $36.46 $36.46 156,672
2024-12-19 $36.43 $36.89 $36.15 $36.15 $36.15 126,850
2024-12-18 $37.31 $37.50 $36.33 $36.34 $36.34 161,715
2024-12-17 $37.50 $37.64 $37.17 $37.22 $37.22 110,483
2024-12-16 $37.45 $37.71 $37.35 $37.62 $37.62 133,878
2024-12-13 $37.29 $37.66 $37.29 $37.51 $37.26 93,455
2024-12-12 $37.45 $37.49 $37.26 $37.29 $37.04 83,584
2024-12-11 $37.13 $37.68 $37.13 $37.56 $37.31 109,949
2024-12-10 $37.51 $37.55 $36.90 $37.02 $36.78 123,321
2024-12-09 $37.93 $38.05 $37.61 $37.64 $37.39 123,965
2024-12-06 $37.88 $38.12 $37.80 $38.04 $37.79 89,439
2024-12-05 $37.63 $37.90 $37.60 $37.83 $37.58 96,351
2024-12-04 $37.50 $37.85 $37.37 $37.80 $37.55 110,731
2024-12-03 $37.11 $37.42 $37.07 $37.38 $37.13 81,576
2024-12-02 $36.99 $37.20 $36.91 $37.18 $36.93 137,410
2024-11-29 $36.94 $37.13 $36.81 $37.01 $36.77 82,784
2024-11-27 $36.94 $36.94 $36.50 $36.74 $36.50 118,640
2024-11-26 $36.59 $36.94 $36.59 $36.94 $36.70 87,123
2024-11-25 $36.62 $36.73 $36.43 $36.68 $36.44 135,522
2024-11-22 $36.52 $36.67 $36.30 $36.45 $36.21 84,908
2024-11-21 $36.30 $36.69 $36.26 $36.52 $36.28 98,344
2024-11-20 $36.39 $36.45 $36.03 $36.29 $36.05 79,123
2024-11-19 $36.17 $36.42 $36.00 $36.40 $36.16 74,182
2024-11-18 $35.83 $36.27 $35.83 $36.25 $36.01 118,814
2024-11-15 $36.24 $36.44 $35.42 $35.71 $35.71 153,649
2024-11-14 $36.86 $37.00 $36.70 $36.72 $36.46 120,284
2024-11-13 $36.87 $36.99 $36.76 $36.81 $36.55 93,757
2024-11-12 $37.25 $37.25 $36.80 $36.95 $36.69 99,310
2024-11-11 $37.88 $37.88 $37.04 $37.25 $36.99 127,500
2024-11-08 $37.37 $37.57 $37.31 $37.40 $37.14 141,794
2024-11-07 $36.75 $37.34 $36.75 $37.29 $37.03 130,059
2024-11-06 $36.82 $36.95 $36.40 $36.76 $36.50 101,539
2024-11-05 $35.97 $36.40 $35.97 $36.14 $35.89 61,511
2024-11-04 $36.05 $36.14 $35.82 $35.98 $35.73 65,482
2024-11-01 $35.66 $36.25 $35.66 $36.00 $35.75 104,737
2024-10-31 $36.36 $36.48 $35.54 $35.66 $35.41 151,165
2024-10-30 $36.40 $36.49 $36.16 $36.40 $36.15 80,200
2024-10-29 $36.29 $36.53 $36.27 $36.43 $36.18 96,737
2024-10-28 $36.39 $36.54 $36.27 $36.27 $36.02 89,056
2024-10-25 $36.55 $36.80 $36.36 $36.36 $36.11 91,232
2024-10-24 $36.38 $36.60 $36.30 $36.41 $36.16 67,693
2024-10-23 $36.81 $36.87 $36.08 $36.34 $36.09 111,888
2024-10-22 $36.88 $36.98 $36.80 $36.90 $36.64 78,353
2024-10-21 $36.78 $36.98 $36.75 $36.87 $36.61 77,655
2024-10-18 $37.00 $37.00 $36.64 $36.81 $36.55 91,753
2024-10-17 $37.00 $37.14 $36.69 $36.73 $36.47 109,600
2024-10-16 $36.72 $36.85 $36.60 $36.72 $36.72 106,761
2024-10-15 $37.47 $37.51 $36.63 $36.77 $36.77 136,959
2024-10-14 $37.06 $37.46 $37.00 $37.33 $37.08 205,164
2024-10-11 $36.86 $36.89 $36.63 $36.81 $36.81 97,670
2024-10-10 $36.53 $36.88 $36.33 $36.86 $36.86 120,060
2024-10-09 $36.25 $36.60 $36.25 $36.53 $36.53 156,016
2024-10-08 $36.00 $36.30 $35.93 $36.25 $36.25 161,272
2024-10-07 $35.77 $35.99 $35.70 $35.77 $35.77 188,557
2024-10-04 $35.73 $35.86 $35.38 $35.65 $35.65 152,910
2024-10-03 $34.83 $35.39 $34.83 $35.13 $35.13 94,974
2024-10-02 $34.86 $35.31 $34.86 $35.09 $35.09 77,460
2024-10-01 $35.49 $35.49 $34.66 $34.86 $34.86 183,062
2024-09-30 $35.13 $35.44 $35.02 $35.44 $35.44 400,807
2024-09-27 $35.03 $35.15 $34.91 $35.01 $35.01 172,583
2024-09-26 $35.10 $35.14 $34.84 $35.00 $35.00 206,268
2024-09-25 $34.63 $34.91 $34.50 $34.53 $34.53 231,216
2024-09-24 $35.00 $35.01 $34.73 $34.79 $34.79 177,265
2024-09-23 $34.85 $35.00 $34.71 $34.89 $34.89 94,184
2024-09-20 $34.89 $34.90 $34.64 $34.78 $34.78 107,290
2024-09-19 $35.00 $35.01 $34.72 $34.96 $34.96 128,947
2024-09-18 $34.25 $34.62 $34.21 $34.33 $34.33 117,901
2024-09-17 $34.68 $34.73 $34.13 $34.21 $34.21 176,725
2024-09-16 $34.57 $34.63 $34.13 $34.44 $34.44 135,529
2024-09-13 $34.33 $34.75 $34.33 $34.63 $34.63 106,852
2024-09-12 $34.16 $34.53 $33.93 $34.33 $34.33 113,383
2024-09-11 $33.72 $34.18 $33.35 $34.13 $34.13 123,048
2024-09-10 $33.51 $33.73 $33.35 $33.56 $33.56 144,222
2024-09-09 $33.56 $33.88 $33.26 $33.34 $33.34 228,260
2024-09-06 $34.15 $34.15 $33.36 $33.55 $33.55 162,207
2024-09-05 $34.04 $34.21 $33.98 $34.08 $34.08 108,103
2024-09-04 $34.10 $34.67 $33.89 $33.98 $33.98 134,517
2024-09-03 $35.09 $35.09 $34.23 $34.27 $34.27 139,604
2024-08-30 $35.29 $35.55 $35.05 $35.21 $35.21 109,360
2024-08-29 $34.74 $35.39 $34.68 $35.08 $35.08 103,032
2024-08-28 $35.05 $35.20 $34.60 $34.74 $34.74 178,783
2024-08-27 $34.86 $35.23 $34.86 $35.10 $35.10 87,700
2024-08-26 $35.26 $35.40 $34.98 $35.01 $35.01 152,090
2024-08-23 $35.08 $35.60 $34.96 $35.26 $35.26 134,627
2024-08-22 $35.41 $35.64 $34.75 $34.81 $34.81 112,241
2024-08-21 $35.39 $35.63 $35.29 $35.37 $35.37 104,974
2024-08-20 $35.34 $35.58 $35.23 $35.28 $35.28 128,706
2024-08-19 $34.84 $35.34 $34.70 $35.29 $35.29 166,320
2024-08-16 $34.60 $34.95 $34.47 $34.68 $34.68 121,045
2024-08-15 $34.50 $35.04 $34.50 $34.95 $34.95 121,683
2024-08-14 $34.49 $34.74 $34.32 $34.37 $34.13 120,855
2024-08-13 $34.23 $34.45 $33.80 $34.29 $34.05 242,070
2024-08-12 $34.46 $34.58 $34.02 $34.18 $33.94 147,301
2024-08-09 $34.43 $34.76 $34.38 $34.61 $34.36 78,207
2024-08-08 $33.90 $34.54 $33.79 $34.38 $34.14 114,510
2024-08-07 $34.37 $34.59 $33.64 $33.72 $33.48 139,854
2024-08-06 $33.45 $34.19 $33.30 $33.81 $33.57 139,449
2024-08-05 $32.25 $33.40 $31.38 $33.05 $32.82 349,032
2024-08-02 $34.21 $34.57 $34.00 $34.16 $33.92 165,532
2024-08-01 $35.72 $35.97 $34.74 $34.89 $34.64 127,989
2024-07-31 $35.07 $35.78 $35.07 $35.60 $35.35 206,335
2024-07-30 $34.92 $35.14 $34.30 $34.43 $34.19 178,923
2024-07-29 $35.10 $35.28 $34.87 $34.88 $34.63 115,281
2024-07-26 $35.06 $35.64 $34.84 $34.94 $34.69 112,488
2024-07-25 $34.86 $35.28 $34.57 $34.88 $34.63 156,061
2024-07-24 $36.02 $36.14 $34.82 $34.83 $34.58 188,853
2024-07-23 $36.49 $36.50 $36.23 $36.35 $36.09 94,917
2024-07-22 $35.94 $36.28 $35.78 $36.19 $35.93 137,702
2024-07-19 $36.15 $36.20 $35.43 $35.63 $35.38 163,129
2024-07-18 $36.37 $36.57 $35.85 $35.95 $35.69 201,658
2024-07-17 $37.38 $37.38 $36.27 $36.27 $36.01 195,505
2024-07-16 $38.25 $38.33 $37.68 $37.80 $37.53 107,111
2024-07-15 $38.52 $38.76 $37.97 $38.04 $37.77 102,242
2024-07-12 $38.42 $38.87 $38.38 $38.55 $38.03 92,256
2024-07-11 $39.01 $39.01 $38.20 $38.43 $37.91 114,475
2024-07-10 $38.82 $39.01 $38.63 $38.95 $38.42 92,698
2024-07-09 $38.88 $38.90 $38.44 $38.52 $38.00 91,266
2024-07-08 $38.40 $38.66 $38.40 $38.53 $38.01 93,973
2024-07-05 $38.37 $38.54 $38.18 $38.40 $38.40 77,993
2024-07-03 $37.98 $38.40 $37.87 $38.31 $38.31 69,557
2024-07-02 $37.51 $37.89 $37.51 $37.87 $37.87 79,358
2024-07-01 $37.60 $37.85 $37.31 $37.69 $37.69 127,892
2024-06-28 $37.47 $37.75 $37.31 $37.66 $37.66 186,498
2024-06-27 $36.93 $37.37 $36.88 $37.27 $37.27 93,694
2024-06-26 $36.81 $36.96 $36.69 $36.81 $36.81 136,125
2024-06-25 $36.71 $37.01 $36.68 $36.97 $36.97 104,409
2024-06-24 $37.52 $37.52 $36.56 $36.64 $36.64 151,193
2024-06-21 $37.40 $37.45 $37.16 $37.26 $37.26 97,935
2024-06-20 $37.99 $38.01 $37.25 $37.36 $37.36 124,901
2024-06-18 $38.01 $38.08 $37.84 $37.84 $37.84 101,709
2024-06-17 $37.56 $38.02 $37.50 $37.95 $37.95 96,597
2024-06-14 $37.70 $37.79 $37.51 $37.62 $37.62 78,781
2024-06-13 $37.84 $37.92 $37.75 $37.86 $37.61 85,668
2024-06-12 $37.25 $37.72 $37.15 $37.57 $37.32 87,061
2024-06-11 $36.80 $37.10 $36.70 $37.03 $36.79 58,985
2024-06-10 $36.85 $37.10 $36.79 $36.88 $36.64 74,507
2024-06-07 $36.78 $36.92 $36.60 $36.83 $36.59 60,321
2024-06-06 $36.72 $36.94 $36.56 $36.78 $36.54 71,453
2024-06-05 $36.69 $37.10 $36.42 $36.84 $36.60 159,139
2024-06-04 $36.69 $36.72 $36.28 $36.41 $36.17 85,784
2024-06-03 $36.73 $36.74 $36.26 $36.66 $36.42 85,240
2024-05-31 $36.31 $36.63 $35.81 $36.42 $36.18 140,054
2024-05-30 $36.59 $36.74 $36.10 $36.24 $36.00 137,538
2024-05-29 $36.89 $36.95 $36.59 $36.65 $36.41 82,336
2024-05-28 $36.94 $36.99 $36.69 $36.96 $36.72 99,979
2024-05-24 $36.80 $37.17 $36.51 $36.53 $36.53 145,921
2024-05-23 $37.18 $37.21 $36.63 $36.68 $36.68 109,923
2024-05-22 $36.55 $37.09 $36.55 $36.83 $36.83 98,940
2024-05-21 $36.46 $36.62 $36.40 $36.50 $36.50 53,185
2024-05-20 $36.00 $36.61 $36.00 $36.53 $36.53 77,710
2024-05-17 $36.00 $36.20 $35.97 $36.04 $36.04 61,568
2024-05-16 $36.60 $36.60 $36.06 $36.11 $36.11 108,533
2024-05-15 $36.48 $36.63 $36.29 $36.60 $36.60 62,129
2024-05-14 $36.00 $36.42 $35.89 $36.27 $36.27 52,878
2024-05-13 $36.31 $36.33 $36.10 $36.30 $36.05 65,681
2024-05-10 $36.33 $36.43 $35.97 $36.05 $36.05 96,257
2024-05-09 $36.26 $36.39 $36.05 $36.14 $36.14 74,749
2024-05-08 $36.00 $36.33 $36.00 $36.26 $36.26 71,697
2024-05-07 $36.13 $36.30 $36.00 $36.28 $36.28 79,618
2024-05-06 $35.70 $36.07 $35.70 $35.98 $35.98 80,866
2024-05-03 $35.42 $35.76 $35.32 $35.56 $35.56 69,451
2024-05-02 $35.09 $35.18 $34.84 $34.91 $34.91 58,756
2024-05-01 $34.60 $35.26 $34.58 $34.82 $34.82 68,229
2024-04-30 $35.04 $35.18 $34.70 $34.71 $34.71 94,645
2024-04-29 $35.07 $35.24 $34.77 $35.00 $35.00 84,896
2024-04-26 $34.47 $35.03 $34.38 $34.91 $34.91 78,726
2024-04-25 $33.75 $34.19 $33.51 $34.09 $34.09 48,126
2024-04-24 $34.55 $34.55 $34.02 $34.05 $34.05 68,021
2024-04-23 $33.72 $34.56 $33.65 $34.17 $34.17 124,963
2024-04-22 $33.05 $33.73 $33.05 $33.57 $33.57 99,047
2024-04-19 $33.71 $33.91 $32.94 $32.97 $32.97 148,703
2024-04-18 $34.19 $34.38 $33.95 $33.96 $33.96 71,089
2024-04-17 $34.82 $34.97 $34.25 $34.25 $34.25 92,083
2024-04-16 $34.54 $34.83 $34.54 $34.72 $34.72 61,585
2024-04-15 $35.52 $35.70 $34.57 $34.61 $34.61 124,916
2024-04-12 $35.84 $35.84 $35.35 $35.38 $35.38 95,211
2024-04-11 $35.90 $36.35 $35.74 $36.29 $36.04 94,644
2024-04-10 $35.65 $35.92 $35.50 $35.63 $35.38 111,595
2024-04-09 $35.99 $36.19 $35.63 $35.84 $35.59 90,801
2024-04-08 $36.22 $36.22 $35.86 $35.86 $35.61 89,462
2024-04-05 $35.71 $36.25 $35.71 $36.10 $35.85 70,673
2024-04-04 $36.46 $36.61 $35.60 $35.67 $35.42 122,305
2024-04-03 $35.88 $36.40 $35.88 $36.14 $35.89 97,252
2024-04-02 $36.05 $36.40 $35.84 $36.08 $35.83 94,388
2024-04-01 $37.00 $37.23 $36.27 $36.31 $36.06 151,807
2024-03-28 $36.83 $37.13 $36.83 $36.92 $36.92 144,763
2024-03-27 $36.85 $36.86 $36.39 $36.82 $36.82 100,294
2024-03-26 $36.95 $37.00 $36.64 $36.66 $36.66 92,878
2024-03-25 $36.69 $36.95 $36.63 $36.86 $36.86 60,555
2024-03-22 $36.77 $36.93 $36.54 $36.93 $36.93 70,959
2024-03-21 $36.85 $36.92 $36.41 $36.69 $36.69 83,362
2024-03-20 $35.91 $36.55 $35.91 $36.55 $36.55 96,427
2024-03-19 $35.92 $36.13 $35.59 $36.08 $36.08 115,474
2024-03-18 $36.39 $36.41 $36.02 $36.05 $36.05 73,448
2024-03-15 $36.35 $36.60 $36.11 $36.14 $36.14 72,141
2024-03-14 $37.03 $37.07 $36.52 $36.60 $36.60 79,956
2024-03-13 $37.18 $37.28 $36.83 $37.15 $36.90 84,886
2024-03-12 $37.10 $37.28 $37.04 $37.15 $36.90 144,299
2024-03-11 $37.07 $37.20 $36.96 $37.05 $36.80 90,378
2024-03-08 $37.34 $37.50 $37.02 $37.27 $37.02 93,163
2024-03-07 $37.43 $37.60 $37.15 $37.28 $37.03 121,403
2024-03-06 $37.09 $37.11 $36.75 $36.96 $36.71 51,374
2024-03-05 $36.30 $37.14 $36.30 $36.74 $36.49 104,419
2024-03-04 $37.40 $37.50 $37.29 $37.31 $37.06 72,492
2024-03-01 $36.87 $37.36 $36.80 $37.25 $37.00 63,353
2024-02-29 $37.05 $37.13 $36.72 $36.79 $36.54 100,228
2024-02-28 $37.02 $37.19 $36.99 $37.00 $36.75 85,928
2024-02-27 $36.93 $37.30 $36.83 $37.26 $37.26 78,380
2024-02-26 $36.67 $36.84 $36.60 $36.74 $36.74 70,046
2024-02-23 $36.59 $36.72 $36.41 $36.57 $36.57 81,550
2024-02-22 $36.65 $36.92 $36.28 $36.35 $36.35 189,559
2024-02-21 $35.86 $36.31 $35.68 $36.22 $36.22 106,215
2024-02-20 $36.53 $36.67 $36.01 $36.07 $36.07 147,849
2024-02-16 $37.53 $37.56 $36.55 $36.67 $36.67 134,229
2024-02-15 $37.50 $37.60 $37.22 $37.59 $37.59 93,035
2024-02-14 $37.24 $37.61 $37.22 $37.51 $37.51 79,006
2024-02-13 $37.28 $37.42 $37.02 $37.20 $36.95 169,792
2024-02-12 $37.48 $37.96 $37.42 $37.77 $37.52 137,898
2024-02-09 $36.99 $37.37 $36.92 $37.28 $37.03 115,480
2024-02-08 $36.50 $36.90 $36.50 $36.87 $36.63 72,650
2024-02-07 $36.50 $36.75 $36.38 $36.45 $36.21 98,035
2024-02-06 $36.00 $36.24 $35.90 $36.24 $36.00 72,557
2024-02-05 $35.84 $35.98 $35.61 $35.92 $35.68 116,410
2024-02-02 $36.48 $36.50 $35.80 $35.82 $35.58 209,442
2024-02-01 $35.62 $36.47 $35.62 $36.45 $36.21 146,016
2024-01-31 $35.90 $35.92 $35.52 $35.58 $35.34 173,770
2024-01-30 $35.90 $36.02 $35.85 $35.89 $35.65 103,717
2024-01-29 $35.55 $35.86 $35.55 $35.80 $35.56 108,639
2024-01-26 $35.25 $35.52 $35.10 $35.50 $35.26 123,118
2024-01-25 $35.25 $35.44 $35.21 $35.28 $35.05 80,759
2024-01-24 $34.79 $35.24 $34.69 $35.16 $34.93 143,264
2024-01-23 $34.60 $34.68 $34.50 $34.65 $34.42 69,265
2024-01-22 $34.72 $34.75 $34.55 $34.57 $34.34 127,598
2024-01-19 $34.49 $34.62 $34.33 $34.58 $34.58 136,518
2024-01-18 $34.30 $34.49 $34.21 $34.29 $34.29 89,811
2024-01-17 $34.30 $34.32 $34.10 $34.20 $34.20 85,881
2024-01-16 $34.18 $34.45 $34.12 $34.37 $34.37 119,599
2024-01-12 $34.38 $34.40 $34.12 $34.37 $34.37 88,625
2024-01-11 $34.21 $34.30 $33.80 $34.15 $34.15 79,886
2024-01-10 $34.05 $34.39 $34.05 $34.33 $34.08 115,029
2024-01-09 $33.87 $34.05 $33.64 $34.01 $33.76 117,329
2024-01-08 $33.39 $34.00 $33.34 $33.99 $33.74 122,688
2024-01-05 $33.15 $33.37 $33.07 $33.17 $32.93 77,998
2024-01-04 $32.82 $33.17 $32.82 $33.02 $32.78 89,182
2024-01-03 $33.00 $33.18 $32.91 $32.92 $32.68 120,060
2024-01-02 $33.52 $33.52 $33.01 $33.22 $32.98 148,459
2023-12-29 $34.00 $34.14 $33.64 $33.66 $33.42 198,738
2023-12-28 $34.19 $34.38 $34.05 $34.05 $33.80 83,130
2023-12-27 $34.40 $34.46 $34.11 $34.13 $33.88 75,558
2023-12-26 $34.45 $34.48 $34.23 $34.23 $33.98 121,738
2023-12-22 $34.35 $34.50 $34.21 $34.27 $34.27 127,407
2023-12-21 $34.22 $34.25 $33.97 $34.22 $34.22 82,469
2023-12-20 $34.30 $34.52 $33.90 $33.93 $33.93 156,918
2023-12-19 $34.20 $34.40 $33.98 $34.25 $34.25 105,413
2023-12-18 $33.90 $34.25 $33.83 $34.05 $34.05 139,596
2023-12-15 $34.33 $34.33 $33.86 $33.92 $33.92 108,442
2023-12-14 $34.38 $34.38 $34.07 $34.35 $34.35 163,864
2023-12-13 $34.50 $34.65 $34.20 $34.42 $34.17 167,084
2023-12-12 $34.52 $34.61 $34.30 $34.48 $34.23 167,535
2023-12-11 $34.08 $34.53 $34.06 $34.38 $34.13 113,674
2023-12-08 $34.04 $34.15 $33.94 $34.14 $33.89 77,196
2023-12-07 $33.73 $34.11 $33.66 $34.05 $33.80 70,690
2023-12-06 $34.02 $34.13 $33.66 $33.66 $33.42 81,066
2023-12-05 $33.52 $33.94 $33.52 $33.94 $33.69 86,694
2023-12-04 $33.79 $33.97 $33.62 $33.75 $33.51 67,778
2023-12-01 $34.01 $34.15 $33.85 $34.08 $33.83 84,077
2023-11-30 $34.49 $34.49 $33.91 $34.01 $33.76 107,376
2023-11-29 $34.20 $34.41 $34.13 $34.41 $34.16 74,955
2023-11-28 $33.79 $34.17 $33.79 $34.00 $33.75 88,920
2023-11-27 $33.78 $33.93 $33.66 $33.84 $33.60 88,992
2023-11-24 $33.69 $33.80 $33.60 $33.77 $33.53 38,312
2023-11-22 $34.15 $34.43 $33.60 $33.60 $33.36 147,375
2023-11-21 $34.11 $34.12 $33.91 $34.04 $33.79 58,686
2023-11-20 $33.86 $34.28 $33.80 $34.15 $33.90 125,512
2023-11-17 $33.61 $33.89 $33.60 $33.87 $33.63 66,532
2023-11-16 $33.45 $33.80 $33.45 $33.65 $33.41 86,680
2023-11-15 $33.57 $33.67 $33.41 $33.43 $33.19 70,911
2023-11-14 $33.30 $33.69 $33.23 $33.42 $33.18 127,005
2023-11-13 $33.00 $33.40 $32.90 $33.18 $32.70 55,623
2023-11-10 $33.10 $33.29 $32.97 $33.10 $32.62 83,588
2023-11-09 $33.42 $33.56 $32.91 $32.91 $32.43 94,774
2023-11-08 $33.38 $33.56 $33.19 $33.51 $33.02 100,112
2023-11-07 $33.08 $33.41 $32.86 $33.33 $32.84 83,980
2023-11-06 $33.40 $33.40 $32.84 $33.17 $32.69 105,968
2023-11-03 $32.53 $33.22 $32.46 $33.11 $32.63 82,569
2023-11-02 $31.92 $32.79 $31.78 $32.62 $32.14 105,688
2023-11-01 $30.89 $31.58 $30.72 $31.57 $31.11 92,359
2023-10-31 $30.45 $30.87 $30.34 $30.61 $30.16 98,007
2023-10-30 $29.87 $30.39 $29.85 $30.37 $29.93 109,177
2023-10-27 $29.98 $30.16 $29.73 $29.84 $29.40 96,743
2023-10-26 $29.94 $30.32 $29.62 $29.72 $29.29 126,883
2023-10-25 $31.02 $31.06 $30.12 $30.19 $29.75 116,818
2023-10-24 $30.74 $31.06 $30.61 $30.84 $30.39 86,284
2023-10-23 $30.41 $30.88 $30.16 $30.60 $30.15 109,354
2023-10-20 $31.15 $31.22 $30.50 $30.51 $30.06 81,248
2023-10-19 $31.28 $31.53 $31.00 $31.08 $30.63 127,387
2023-10-18 $31.77 $31.77 $31.12 $31.17 $30.72 115,747
2023-10-17 $31.85 $32.02 $31.54 $31.65 $31.19 105,035
2023-10-16 $31.63 $32.10 $31.63 $31.95 $31.48 100,475
2023-10-13 $32.39 $32.63 $31.69 $31.71 $31.71 91,000
2023-10-12 $32.74 $33.11 $32.39 $32.67 $32.41 111,945
2023-10-11 $32.64 $32.79 $32.43 $32.79 $32.53 72,667
2023-10-10 $32.49 $32.85 $32.39 $32.64 $32.38 57,889
2023-10-09 $32.13 $32.53 $31.98 $32.46 $32.21 78,649
2023-10-06 $31.38 $32.45 $31.38 $32.42 $32.17 104,439
2023-10-05 $31.71 $31.71 $31.29 $31.63 $31.38 61,544
2023-10-04 $31.18 $31.61 $31.15 $31.61 $31.36 97,161
2023-10-03 $31.77 $31.84 $31.01 $31.12 $30.88 104,137
2023-10-02 $31.40 $31.81 $31.40 $31.78 $31.53 104,880
2023-09-29 $31.45 $31.50 $31.14 $31.41 $31.16 203,355
2023-09-28 $30.75 $31.16 $30.60 $31.03 $30.79 92,039
2023-09-27 $30.70 $30.93 $30.52 $30.75 $30.51 104,642
2023-09-26 $31.05 $31.05 $30.55 $30.61 $30.37 109,490
2023-09-25 $30.95 $31.15 $30.88 $31.14 $30.90 113,518
2023-09-22 $31.14 $31.24 $30.92 $31.00 $30.76 98,901
2023-09-21 $31.20 $31.48 $30.85 $30.88 $30.64 150,514
2023-09-20 $31.91 $31.92 $31.44 $31.45 $31.20 119,322
2023-09-19 $31.75 $31.87 $31.54 $31.68 $31.43 83,744
2023-09-18 $31.73 $31.96 $31.71 $31.83 $31.58 96,754
2023-09-15 $32.02 $32.02 $31.56 $31.82 $31.57 134,960
2023-09-14 $32.36 $32.56 $31.94 $31.97 $31.97 119,134
2023-09-13 $32.96 $33.00 $32.51 $32.57 $32.32 98,364
2023-09-12 $33.15 $33.30 $32.81 $32.83 $32.58 75,301
2023-09-11 $33.38 $33.38 $33.15 $33.30 $33.30 50,614
2023-09-08 $33.24 $33.40 $33.09 $33.22 $33.22 66,983
2023-09-07 $33.20 $33.20 $32.91 $33.05 $33.05 59,893
2023-09-06 $33.47 $33.69 $33.25 $33.34 $33.34 61,904
2023-09-05 $33.41 $33.70 $33.31 $33.67 $33.67 57,827
2023-09-01 $34.08 $34.11 $33.53 $33.59 $33.59 67,370
2023-08-31 $33.72 $33.80 $33.46 $33.74 $33.74 92,670
2023-08-30 $33.01 $33.34 $32.87 $33.22 $33.22 75,483
2023-08-29 $32.36 $33.07 $32.27 $32.99 $32.99 96,383
2023-08-28 $32.31 $32.33 $32.12 $32.30 $32.30 49,736
2023-08-25 $31.96 $32.50 $31.81 $32.12 $32.12 61,911
2023-08-24 $32.77 $32.88 $31.94 $31.94 $31.94 69,380
2023-08-23 $32.31 $32.68 $32.26 $32.59 $32.59 62,331
2023-08-22 $32.49 $32.49 $32.17 $32.25 $32.25 77,228
2023-08-21 $31.95 $32.25 $31.78 $32.20 $32.20 111,661
2023-08-18 $31.59 $32.04 $31.50 $31.90 $31.90 104,622
2023-08-17 $32.72 $33.17 $31.87 $31.93 $31.93 127,125
2023-08-16 $33.14 $33.23 $32.61 $32.70 $32.70 114,636
2023-08-15 $33.57 $33.57 $33.19 $33.23 $33.23 55,790
2023-08-14 $33.22 $33.62 $33.08 $33.57 $33.57 80,240
2023-08-11 $33.53 $33.82 $33.52 $33.58 $33.33 132,680
2023-08-10 $34.23 $34.47 $33.83 $33.96 $33.71 106,739
2023-08-09 $34.56 $34.59 $33.86 $34.14 $33.89 103,741
2023-08-08 $34.17 $34.78 $34.12 $34.44 $34.19 97,508
2023-08-07 $34.18 $34.46 $34.02 $34.46 $34.21 73,736
2023-08-04 $34.15 $34.39 $33.86 $33.91 $33.66 86,188
2023-08-03 $34.00 $34.35 $33.93 $34.08 $33.83 92,253
2023-08-02 $34.95 $34.95 $34.20 $34.24 $33.99 122,924
2023-08-01 $35.04 $35.25 $34.94 $35.25 $34.99 81,256
2023-07-31 $35.00 $35.24 $34.91 $35.05 $34.79 85,911
2023-07-28 $34.30 $34.94 $34.30 $34.94 $34.68 102,281
2023-07-27 $34.62 $34.75 $34.10 $34.22 $33.97 68,416
2023-07-26 $34.42 $34.42 $34.03 $34.19 $33.94 104,853
2023-07-25 $34.27 $34.54 $34.27 $34.33 $34.08 64,785
2023-07-24 $34.35 $34.44 $34.21 $34.28 $34.03 82,153
2023-07-21 $34.43 $34.68 $34.35 $34.39 $34.14 71,408
2023-07-20 $35.03 $35.09 $34.37 $34.45 $34.20 132,150
2023-07-19 $35.28 $35.38 $35.05 $35.17 $34.91 70,892
2023-07-18 $34.67 $35.20 $34.54 $35.16 $34.90 109,004
2023-07-17 $34.46 $34.91 $34.45 $34.87 $34.61 61,601
2023-07-14 $34.78 $34.79 $34.38 $34.46 $34.21 78,312
2023-07-13 $34.26 $34.56 $34.15 $34.53 $34.27 71,614
2023-07-12 $34.66 $34.66 $34.01 $34.25 $33.75 171,442
2023-07-11 $34.25 $34.41 $34.20 $34.26 $33.76 101,293
2023-07-10 $34.38 $34.47 $34.20 $34.30 $33.80 95,158
2023-07-07 $34.00 $34.58 $34.00 $34.42 $33.92 73,792
2023-07-06 $34.44 $34.45 $33.80 $34.06 $33.57 77,793
2023-07-05 $34.56 $34.80 $34.44 $34.45 $33.95 77,948
2023-07-03 $34.49 $34.68 $34.45 $34.55 $34.05 76,458
2023-06-30 $34.64 $34.64 $34.39 $34.44 $33.94 148,038
2023-06-29 $34.27 $34.75 $34.16 $34.26 $34.26 102,122
2023-06-28 $33.88 $34.14 $33.76 $34.13 $34.13 108,999
2023-06-27 $33.38 $33.83 $33.29 $33.72 $33.72 77,642
2023-06-26 $33.62 $33.72 $33.23 $33.23 $33.23 78,370
2023-06-23 $33.71 $33.71 $33.31 $33.40 $33.40 82,714
2023-06-22 $33.28 $33.76 $33.25 $33.76 $33.76 74,486
2023-06-21 $33.80 $33.86 $33.42 $33.42 $33.42 76,078
2023-06-20 $33.95 $34.21 $33.82 $33.87 $33.87 129,112
2023-06-16 $34.72 $34.72 $33.93 $33.95 $33.95 130,322
2023-06-15 $34.04 $34.50 $33.79 $34.42 $34.42 108,302
2023-06-14 $33.90 $34.14 $33.79 $33.93 $33.93 106,908
2023-06-13 $34.56 $34.73 $34.00 $34.19 $33.94 192,981
2023-06-12 $34.49 $34.50 $34.19 $34.35 $34.10 199,855
2023-06-09 $34.27 $34.66 $34.06 $34.31 $34.06 94,592
2023-06-08 $33.76 $34.27 $33.76 $34.27 $34.02 85,281
2023-06-07 $34.70 $34.70 $33.60 $33.67 $33.42 132,044
2023-06-06 $34.18 $34.41 $34.05 $34.35 $34.10 110,000
2023-06-05 $34.10 $34.25 $33.94 $34.18 $34.18 80,952
2023-06-02 $34.00 $34.07 $33.70 $34.01 $34.01 120,535
2023-06-01 $33.22 $33.78 $33.11 $33.67 $33.67 113,459
2023-05-31 $33.24 $33.29 $32.91 $33.08 $33.08 112,708
2023-05-30 $33.35 $33.68 $33.12 $33.35 $33.35 173,606
2023-05-26 $32.38 $33.35 $31.99 $33.28 $33.28 162,852
2023-05-25 $32.18 $32.25 $32.04 $32.18 $32.18 110,362
2023-05-24 $31.81 $31.91 $31.62 $31.73 $31.73 62,720
2023-05-23 $32.28 $32.36 $31.77 $31.82 $31.82 76,499
2023-05-22 $32.28 $32.56 $32.21 $32.31 $32.31 86,723
2023-05-19 $32.18 $32.26 $32.01 $32.18 $32.18 84,289
2023-05-18 $32.10 $32.26 $31.91 $32.03 $32.03 146,413
2023-05-17 $31.81 $32.12 $31.65 $32.03 $32.03 103,565
2023-05-16 $31.44 $31.62 $31.29 $31.50 $31.50 73,152
2023-05-15 $31.01 $31.51 $31.00 $31.45 $31.45 80,312
2023-05-12 $31.32 $31.32 $31.04 $31.18 $31.18 70,354
2023-05-11 $31.30 $31.60 $31.22 $31.58 $31.33 77,861
2023-05-10 $31.48 $31.56 $31.18 $31.28 $31.28 72,739
2023-05-09 $31.42 $31.42 $31.21 $31.31 $31.31 65,087
2023-05-08 $31.23 $31.53 $31.12 $31.43 $31.43 81,978
2023-05-05 $30.91 $31.34 $30.91 $31.25 $31.25 69,065
2023-05-04 $30.91 $31.00 $30.63 $30.63 $30.63 55,221
2023-05-03 $31.11 $31.37 $30.83 $30.89 $30.89 97,976
2023-05-02 $31.71 $31.75 $31.11 $31.11 $31.11 73,395
2023-05-01 $31.36 $31.67 $31.35 $31.52 $31.52 91,331
2023-04-28 $31.31 $31.43 $31.08 $31.36 $31.36 94,481
2023-04-27 $30.93 $31.17 $30.66 $31.12 $31.12 75,726
2023-04-26 $30.47 $30.92 $30.47 $30.61 $30.61 89,421
2023-04-25 $30.70 $30.84 $30.25 $30.25 $30.25 75,622
2023-04-24 $31.02 $31.15 $30.77 $30.85 $30.85 61,845
2023-04-21 $31.08 $31.30 $30.96 $31.01 $31.01 64,002
2023-04-20 $31.28 $31.43 $31.00 $31.03 $31.03 81,824
2023-04-19 $31.46 $31.63 $31.31 $31.34 $31.34 52,010
2023-04-18 $31.67 $31.77 $31.48 $31.57 $31.57 65,143
2023-04-17 $31.81 $31.87 $31.55 $31.57 $31.57 80,674
2023-04-14 $31.53 $31.83 $31.51 $31.80 $31.80 70,252
2023-04-13 $31.40 $31.87 $31.40 $31.70 $31.70 66,082
2023-04-12 $32.13 $32.20 $31.51 $31.55 $31.30 94,698
2023-04-11 $31.78 $32.06 $31.78 $31.93 $31.68 67,405
2023-04-10 $31.89 $31.96 $31.59 $31.78 $31.53 93,867
2023-04-06 $31.41 $32.25 $31.38 $32.04 $31.79 112,628
2023-04-05 $31.70 $31.95 $31.37 $31.45 $31.20 65,551
2023-04-04 $32.08 $32.35 $31.75 $31.84 $31.59 71,190
2023-04-03 $32.30 $32.30 $31.76 $32.09 $31.84 108,970
2023-03-31 $32.07 $32.42 $31.90 $32.34 $32.09 202,563
2023-03-30 $31.72 $31.96 $31.44 $31.95 $31.70 91,655
2023-03-29 $31.16 $31.63 $31.16 $31.61 $31.36 68,233
2023-03-28 $31.19 $31.27 $30.92 $30.96 $30.96 87,046
2023-03-27 $31.35 $31.59 $31.15 $31.27 $31.27 96,690
2023-03-24 $31.70 $31.70 $31.21 $31.35 $31.35 73,142
2023-03-23 $31.49 $32.00 $31.48 $31.80 $31.80 78,876
2023-03-22 $31.77 $31.90 $31.23 $31.23 $31.23 76,522
2023-03-21 $31.42 $31.79 $31.29 $31.75 $31.75 64,906
2023-03-20 $31.16 $31.42 $31.16 $31.32 $31.32 73,216
2023-03-17 $31.57 $31.57 $31.12 $31.22 $31.22 70,299
2023-03-16 $30.69 $31.61 $30.63 $31.56 $31.56 146,782
2023-03-15 $30.65 $30.94 $30.30 $30.89 $30.89 235,758
2023-03-14 $31.22 $31.59 $31.04 $31.21 $31.21 140,356
2023-03-13 $31.27 $31.65 $30.75 $31.31 $31.06 144,908
2023-03-10 $31.52 $31.78 $30.97 $31.78 $31.53 159,193
2023-03-09 $32.02 $32.26 $31.46 $31.52 $31.27 89,500
2023-03-08 $31.85 $32.17 $31.84 $32.10 $31.84 65,995
2023-03-07 $32.20 $32.47 $31.81 $31.81 $31.56 86,413
2023-03-06 $32.53 $32.66 $32.25 $32.30 $32.04 102,599
2023-03-03 $32.29 $32.43 $32.02 $32.38 $32.12 126,869
2023-03-02 $31.33 $31.92 $31.25 $31.86 $31.61 117,657
2023-03-01 $31.45 $31.56 $31.37 $31.48 $31.23 78,127
2023-02-28 $31.59 $31.63 $31.35 $31.45 $31.20 136,641
2023-02-27 $31.38 $31.71 $31.31 $31.48 $31.23 97,649
2023-02-24 $31.10 $31.34 $31.08 $31.21 $30.96 93,205
2023-02-23 $31.54 $31.82 $31.13 $31.35 $31.10 131,148
2023-02-22 $31.39 $31.72 $31.33 $31.37 $31.12 119,585
2023-02-21 $31.88 $31.88 $31.41 $31.48 $31.23 119,976
2023-02-17 $31.98 $32.40 $31.95 $32.06 $31.81 94,500
2023-02-16 $32.62 $32.76 $32.30 $32.31 $32.05 183,590
2023-02-15 $32.78 $33.20 $32.58 $33.17 $32.91 101,406
2023-02-14 $32.41 $32.83 $32.25 $32.81 $32.55 133,317
2023-02-13 $32.47 $32.81 $32.43 $32.77 $32.26 146,587
2023-02-10 $32.60 $32.85 $32.34 $32.43 $31.93 137,177
2023-02-09 $33.26 $33.44 $32.62 $32.81 $32.30 146,555
2023-02-08 $33.30 $33.40 $32.85 $32.91 $32.40 104,607
2023-02-07 $32.74 $33.50 $32.64 $33.38 $32.86 182,251
2023-02-06 $32.86 $32.99 $32.50 $32.62 $32.12 144,888
2023-02-03 $33.53 $33.80 $33.04 $33.13 $32.62 189,843
2023-02-02 $34.15 $34.45 $33.86 $34.12 $33.59 279,835
2023-02-01 $33.28 $34.00 $32.90 $33.80 $33.28 185,482
2023-01-31 $33.33 $33.33 $32.85 $33.17 $32.66 182,324
2023-01-30 $33.48 $33.50 $32.97 $33.11 $32.60 160,330
2023-01-27 $33.22 $33.72 $32.99 $33.57 $33.05 156,687
2023-01-26 $32.70 $33.17 $32.50 $33.17 $32.66 149,012
2023-01-25 $32.00 $32.49 $31.80 $32.39 $31.89 135,543
2023-01-24 $32.20 $32.49 $32.17 $32.27 $31.77 101,593
2023-01-23 $31.76 $32.32 $31.59 $32.24 $31.74 120,794
2023-01-20 $31.19 $31.74 $31.19 $31.68 $31.19 84,250
2023-01-19 $31.25 $31.34 $30.89 $31.10 $30.62 96,574
2023-01-18 $31.90 $31.99 $31.27 $31.34 $30.86 134,245
2023-01-17 $31.53 $31.76 $31.37 $31.64 $31.15 115,753
2023-01-13 $31.17 $31.54 $31.03 $31.45 $31.45 132,218
2023-01-12 $31.61 $31.61 $31.06 $31.49 $31.49 147,558
2023-01-11 $30.89 $31.57 $30.84 $31.57 $31.32 201,088
2023-01-10 $30.42 $30.79 $30.14 $30.63 $30.39 195,206
2023-01-09 $29.96 $30.54 $29.76 $30.29 $30.05 220,472
2023-01-06 $28.95 $29.66 $28.69 $29.62 $29.39 107,987
2023-01-05 $28.84 $28.94 $28.57 $28.75 $28.52 115,206
2023-01-04 $28.98 $29.03 $28.60 $28.79 $28.56 144,915
2023-01-03 $28.62 $28.91 $28.23 $28.52 $28.30 143,911
2022-12-30 $28.08 $28.37 $27.90 $28.37 $28.15 255,627
2022-12-29 $28.21 $28.50 $28.01 $28.07 $27.85 259,759
2022-12-28 $28.52 $28.64 $28.04 $28.07 $27.85 252,442
2022-12-27 $28.69 $28.73 $28.11 $28.37 $28.15 299,274
2022-12-23 $29.29 $29.33 $28.86 $28.93 $28.93 136,088
2022-12-22 $29.50 $29.62 $28.40 $29.08 $29.08 259,642
2022-12-21 $30.09 $30.09 $29.60 $29.67 $29.67 259,188
2022-12-20 $29.76 $30.19 $29.72 $29.90 $29.90 166,938
2022-12-19 $30.40 $30.52 $29.80 $29.90 $29.90 181,727
2022-12-16 $30.67 $31.00 $30.37 $30.63 $30.63 153,286
2022-12-15 $31.09 $31.13 $30.52 $30.89 $30.89 183,961
2022-12-14 $31.64 $31.97 $31.18 $31.51 $31.26 184,560
2022-12-13 $32.51 $32.51 $31.51 $31.71 $31.46 164,994
2022-12-12 $31.06 $31.44 $31.00 $31.39 $31.14 139,021
2022-12-09 $30.94 $31.34 $30.80 $30.93 $30.68 95,626
2022-12-08 $30.59 $31.25 $30.51 $31.07 $30.82 134,475
2022-12-07 $30.21 $30.72 $30.21 $30.33 $30.09 136,398
2022-12-06 $31.20 $31.50 $30.21 $30.33 $30.09 163,682
2022-12-05 $31.85 $31.95 $31.05 $31.19 $30.94 136,474
2022-12-02 $31.54 $32.27 $31.54 $32.09 $31.83 207,881
2022-12-01 $32.55 $32.56 $31.83 $32.18 $31.92 218,762
2022-11-30 $31.15 $32.49 $31.00 $32.34 $32.08 204,393
2022-11-29 $31.04 $31.25 $30.75 $30.96 $30.71 109,934
2022-11-28 $31.36 $31.64 $30.84 $30.91 $30.66 165,151
2022-11-25 $31.33 $31.63 $31.30 $31.37 $31.12 37,271
2022-11-23 $31.17 $31.69 $31.15 $31.36 $31.11 89,623
2022-11-22 $31.25 $31.48 $31.04 $31.17 $30.92 188,632
2022-11-21 $31.38 $31.58 $31.06 $31.26 $31.26 121,292
2022-11-18 $31.96 $31.97 $31.48 $31.61 $31.61 78,407
2022-11-17 $31.49 $31.89 $31.30 $31.68 $31.68 98,810
2022-11-16 $32.13 $32.39 $31.80 $31.87 $31.87 108,757
2022-11-15 $32.48 $32.82 $32.26 $32.45 $32.45 149,369
2022-11-14 $32.16 $32.66 $31.90 $32.00 $32.00 149,922
2022-11-11 $32.27 $32.60 $31.91 $32.40 $32.15 215,677
2022-11-10 $30.97 $32.27 $30.74 $32.27 $32.02 166,213
2022-11-09 $30.13 $30.26 $29.63 $29.65 $29.42 132,306
2022-11-08 $30.55 $31.00 $30.12 $30.19 $29.96 153,927
2022-11-07 $30.43 $30.68 $30.21 $30.54 $30.30 122,846
2022-11-04 $30.62 $30.71 $29.86 $30.02 $29.79 195,327
2022-11-03 $30.20 $30.72 $30.02 $30.07 $29.84 135,147
2022-11-02 $31.33 $31.45 $30.31 $30.36 $30.12 114,166
2022-11-01 $31.69 $31.85 $31.25 $31.31 $31.07 183,792
2022-10-31 $31.06 $31.26 $30.82 $31.26 $31.02 189,811
2022-10-28 $30.29 $31.30 $30.29 $31.22 $31.22 131,969
2022-10-27 $30.50 $30.96 $30.25 $30.42 $30.42 121,722
2022-10-26 $30.87 $31.40 $30.41 $30.41 $30.41 150,595
2022-10-25 $30.36 $31.38 $30.36 $31.20 $31.20 156,326
2022-10-24 $29.71 $30.45 $29.45 $30.27 $30.27 210,472
2022-10-21 $29.01 $29.72 $28.67 $29.65 $29.65 141,711
2022-10-20 $29.19 $29.68 $29.01 $29.13 $29.13 120,046
2022-10-19 $29.06 $29.31 $28.76 $29.13 $29.13 129,758
2022-10-18 $29.57 $29.65 $29.02 $29.20 $29.20 171,259
2022-10-17 $28.52 $29.29 $28.52 $29.01 $29.01 134,525
2022-10-14 $29.31 $29.47 $28.34 $28.35 $28.35 105,024
2022-10-13 $27.77 $29.18 $27.45 $29.06 $29.06 149,159
2022-10-12 $28.82 $29.20 $28.65 $28.87 $28.62 78,557
2022-10-11 $29.32 $29.38 $28.58 $28.78 $28.53 204,372
2022-10-10 $30.00 $30.04 $29.31 $29.44 $29.19 98,016
2022-10-07 $30.83 $30.99 $29.81 $29.93 $29.67 140,476
2022-10-06 $31.02 $31.43 $30.99 $31.02 $30.76 96,020
2022-10-05 $31.11 $31.18 $30.34 $31.02 $30.76 111,681
2022-10-04 $31.03 $31.38 $30.85 $31.25 $30.98 200,352
2022-10-03 $29.75 $30.24 $29.36 $30.12 $29.86 124,898
2022-09-30 $29.65 $30.19 $29.38 $29.38 $29.38 192,723
2022-09-29 $30.16 $30.16 $29.00 $29.42 $29.42 257,008
2022-09-28 $30.00 $30.48 $29.72 $30.40 $30.40 184,717
2022-09-27 $30.28 $30.62 $29.70 $29.94 $29.94 130,024
2022-09-26 $30.10 $30.64 $29.56 $29.79 $29.79 182,849
2022-09-23 $30.75 $30.83 $30.06 $30.27 $30.27 222,797
2022-09-22 $31.54 $31.87 $31.00 $31.05 $31.05 183,280
2022-09-21 $32.25 $32.69 $31.79 $31.87 $31.87 135,673
2022-09-20 $32.38 $32.47 $32.01 $32.17 $32.17 121,755
2022-09-19 $32.25 $32.94 $32.25 $32.55 $32.55 171,696
2022-09-16 $32.85 $33.08 $32.53 $32.66 $32.66 192,914
2022-09-15 $33.88 $34.31 $33.03 $33.11 $33.11 211,039
2022-09-14 $34.46 $35.07 $33.72 $34.04 $34.04 220,445
2022-09-13 $35.35 $35.54 $34.45 $34.54 $34.29 186,301
2022-09-12 $35.70 $35.94 $35.51 $35.82 $35.82 172,145
2022-09-09 $34.95 $35.52 $34.75 $35.50 $35.50 76,688
2022-09-08 $34.45 $34.83 $34.25 $34.53 $34.53 107,764
2022-09-07 $34.25 $34.76 $34.04 $34.76 $34.76 96,713
2022-09-06 $34.15 $34.49 $33.71 $33.97 $33.97 129,741
2022-09-02 $34.53 $35.06 $34.08 $34.19 $34.19 78,088
2022-09-01 $34.83 $34.83 $34.03 $34.50 $34.50 131,931
2022-08-31 $35.30 $35.61 $34.79 $35.07 $35.07 89,682
2022-08-30 $35.48 $35.63 $34.68 $34.81 $34.81 158,774
2022-08-29 $35.28 $35.86 $35.24 $35.35 $35.35 105,473
2022-08-26 $36.40 $36.47 $35.39 $35.40 $35.40 147,717
2022-08-25 $36.24 $36.57 $36.01 $36.22 $36.22 123,440
2022-08-24 $35.96 $36.18 $35.71 $36.03 $36.03 97,015
2022-08-23 $35.82 $36.24 $35.57 $35.77 $35.77 101,813
2022-08-22 $36.00 $36.15 $35.52 $35.60 $35.60 133,225
2022-08-19 $37.37 $37.37 $36.45 $36.53 $36.53 136,871
2022-08-18 $37.46 $37.89 $37.35 $37.47 $37.47 102,684
2022-08-17 $37.59 $37.70 $37.21 $37.49 $37.49 104,696
2022-08-16 $38.55 $38.55 $37.67 $37.90 $37.90 136,697
2022-08-15 $38.48 $38.78 $38.32 $38.46 $38.46 160,860
2022-08-12 $38.00 $38.73 $37.78 $38.73 $38.73 136,831
2022-08-11 $38.26 $38.35 $37.51 $37.81 $37.57 223,639
2022-08-10 $37.81 $38.20 $37.53 $37.94 $37.70 224,451
2022-08-09 $37.54 $37.54 $36.81 $37.05 $36.81 124,502
2022-08-08 $37.63 $37.86 $37.21 $37.41 $37.17 171,970
2022-08-05 $36.96 $37.45 $36.86 $37.34 $37.10 72,078
2022-08-04 $37.63 $37.63 $36.90 $37.20 $36.96 141,703
2022-08-03 $37.26 $37.63 $37.21 $37.50 $37.26 252,282
2022-08-02 $37.27 $37.53 $36.95 $37.19 $36.95 169,506
2022-08-01 $37.10 $37.62 $36.57 $37.27 $37.03 143,476
2022-07-29 $36.66 $37.23 $36.16 $37.15 $36.91 215,218
2022-07-28 $35.55 $36.01 $35.02 $35.99 $35.76 182,191
2022-07-27 $34.65 $35.43 $34.34 $35.35 $35.12 147,313
2022-07-26 $34.80 $34.80 $33.72 $33.86 $33.64 100,006
2022-07-25 $35.09 $35.40 $34.66 $34.84 $34.62 115,659
2022-07-22 $34.98 $35.60 $34.70 $34.92 $34.70 132,783
2022-07-21 $34.31 $34.89 $33.97 $34.81 $34.59 108,705
2022-07-20 $33.52 $34.99 $33.52 $34.20 $33.98 162,007
2022-07-19 $34.20 $34.28 $33.26 $33.79 $33.57 229,210
2022-07-18 $34.40 $34.47 $33.45 $33.45 $33.24 213,345
2022-07-15 $33.43 $33.94 $33.19 $33.86 $33.64 125,309
2022-07-14 $32.88 $33.25 $32.69 $33.11 $32.90 147,873
2022-07-13 $33.12 $33.74 $32.90 $33.61 $33.14 122,736
2022-07-12 $33.90 $34.45 $33.47 $33.47 $33.01 94,992
2022-07-11 $34.11 $34.43 $33.78 $33.90 $33.43 109,830
2022-07-08 $33.91 $34.44 $33.80 $34.16 $33.69 94,598
2022-07-07 $33.93 $34.45 $33.69 $34.09 $33.62 162,860
2022-07-06 $33.77 $34.25 $33.25 $33.47 $33.01 91,861
2022-07-05 $32.92 $33.60 $32.67 $33.52 $33.06 158,276
2022-07-01 $32.40 $33.54 $32.36 $33.18 $32.72 103,121
2022-06-30 $33.50 $33.52 $32.46 $32.49 $32.04 243,610
2022-06-29 $33.76 $34.25 $33.44 $33.71 $33.24 122,109
2022-06-28 $35.01 $35.16 $34.00 $34.07 $33.60 122,661
2022-06-27 $34.99 $35.17 $34.50 $34.62 $34.14 111,698
2022-06-24 $33.74 $34.82 $33.69 $34.71 $34.23 111,912
2022-06-23 $32.99 $33.51 $32.88 $33.29 $32.83 116,470
2022-06-22 $32.30 $33.52 $32.30 $32.83 $32.37 75,044
2022-06-21 $32.72 $33.18 $32.62 $32.75 $32.30 115,318
2022-06-17 $31.67 $32.36 $31.37 $32.17 $31.72 117,045
2022-06-16 $32.57 $32.76 $30.90 $31.25 $30.82 252,197
2022-06-15 $33.62 $34.12 $32.85 $33.46 $33.00 202,947
2022-06-14 $33.25 $33.75 $32.83 $33.30 $32.84 112,673
2022-06-13 $34.50 $34.65 $33.18 $33.36 $32.65 214,960
2022-06-10 $36.00 $36.06 $35.01 $35.10 $34.36 154,391
2022-06-09 $37.15 $37.44 $36.37 $36.58 $35.80 85,702
2022-06-08 $37.66 $37.90 $37.21 $37.24 $36.45 98,226
2022-06-07 $37.49 $38.04 $37.42 $37.80 $37.00 163,049
2022-06-06 $38.00 $38.27 $37.56 $37.83 $37.03 99,686
2022-06-03 $37.96 $37.96 $37.00 $37.45 $36.66 222,344
2022-06-02 $36.97 $38.28 $36.97 $38.24 $37.43 183,569
2022-06-01 $37.58 $37.96 $36.73 $37.06 $36.27 132,514
2022-05-31 $37.81 $37.97 $36.90 $37.43 $36.64 165,952
2022-05-27 $36.40 $37.71 $36.40 $37.70 $36.90 157,707
2022-05-26 $35.05 $36.38 $34.76 $36.07 $35.31 203,545
2022-05-25 $34.32 $35.51 $34.32 $35.19 $34.44 140,946
2022-05-24 $35.18 $35.28 $34.19 $34.48 $33.75 151,321
2022-05-23 $35.37 $36.00 $35.08 $35.69 $34.93 157,289
2022-05-20 $35.80 $35.88 $34.22 $35.02 $34.28 191,652
2022-05-19 $34.98 $35.90 $34.85 $35.35 $34.60 146,652
2022-05-18 $36.30 $36.45 $35.06 $35.16 $34.41 152,145
2022-05-17 $36.14 $36.86 $36.00 $36.77 $35.99 132,914
2022-05-16 $36.00 $36.18 $35.36 $35.51 $34.76 124,444
2022-05-13 $34.84 $36.27 $34.68 $36.09 $35.32 203,365
2022-05-12 $34.25 $35.54 $33.60 $34.48 $33.52 244,560
2022-05-11 $35.89 $36.39 $34.50 $34.62 $33.65 148,016
2022-05-10 $36.37 $36.81 $35.35 $35.98 $34.97 156,924
2022-05-09 $37.05 $37.49 $35.47 $35.66 $34.66 235,304
2022-05-06 $37.75 $38.18 $37.21 $37.63 $36.58 142,493
2022-05-05 $39.76 $39.77 $37.60 $38.01 $36.95 177,043
2022-05-04 $38.75 $39.97 $37.80 $39.97 $38.85 133,421
2022-05-03 $39.11 $39.23 $38.50 $38.78 $37.70 130,750
2022-05-02 $37.64 $38.70 $37.62 $38.69 $37.61 152,542
2022-04-29 $38.59 $39.58 $37.55 $37.64 $36.59 175,657
2022-04-28 $38.06 $38.74 $37.54 $38.70 $37.62 193,388
2022-04-27 $37.80 $38.06 $37.31 $37.39 $36.35 141,333
2022-04-26 $38.56 $38.70 $37.35 $37.57 $36.52 222,004
2022-04-25 $38.75 $39.20 $38.55 $38.85 $37.76 211,685
2022-04-22 $39.98 $40.40 $38.98 $39.01 $37.92 178,458
2022-04-21 $41.11 $41.55 $39.95 $40.01 $38.89 110,249
2022-04-20 $41.26 $41.27 $40.34 $40.81 $39.67 133,987
2022-04-19 $39.65 $41.09 $39.63 $40.82 $39.68 104,006
2022-04-18 $39.77 $40.14 $39.46 $39.79 $38.68 111,332
2022-04-14 $40.86 $40.88 $39.78 $39.78 $38.67 150,557
2022-04-13 $40.05 $41.07 $40.05 $40.90 $39.76 103,411
2022-04-12 $41.00 $41.41 $40.25 $40.40 $39.03 125,324
2022-04-11 $41.15 $41.38 $40.43 $40.44 $39.07 201,746
2022-04-08 $42.34 $42.58 $41.52 $41.55 $40.14 100,425
2022-04-07 $42.10 $42.69 $41.50 $42.18 $40.75 114,879
2022-04-06 $42.67 $42.73 $41.60 $42.05 $40.63 142,735
2022-04-05 $44.23 $44.33 $42.95 $43.09 $41.63 131,630
2022-04-04 $43.80 $44.22 $43.76 $44.15 $42.66 174,113
2022-04-01 $43.28 $43.78 $43.03 $43.76 $42.28 94,325
2022-03-31 $43.54 $43.54 $43.01 $43.27 $41.81 221,453
2022-03-30 $44.14 $44.17 $43.08 $43.40 $41.93 168,910
2022-03-29 $44.42 $44.78 $44.07 $44.13 $42.64 219,510
2022-03-28 $43.86 $44.30 $43.31 $43.92 $42.43 188,485
2022-03-25 $44.20 $44.34 $43.23 $43.99 $42.50 180,265
2022-03-24 $43.87 $44.25 $43.45 $44.20 $42.70 128,055
2022-03-23 $43.61 $44.00 $43.36 $43.55 $42.08 122,504
2022-03-22 $43.46 $44.21 $43.46 $44.00 $42.51 124,315
2022-03-21 $43.60 $44.14 $42.99 $43.29 $41.82 139,274
2022-03-18 $42.28 $43.90 $42.25 $43.61 $42.13 104,667
2022-03-17 $41.84 $42.69 $41.64 $42.69 $41.25 145,352
2022-03-16 $41.25 $41.83 $41.17 $41.83 $40.41 176,045
2022-03-15 $39.83 $40.55 $39.83 $40.46 $39.09 117,779
2022-03-14 $40.59 $40.93 $39.62 $39.84 $38.49 134,658
2022-03-11 $41.98 $41.99 $40.88 $40.94 $39.31 105,358
2022-03-10 $41.58 $41.84 $41.00 $41.58 $39.92 111,520
2022-03-09 $41.79 $42.11 $41.46 $41.97 $40.30 146,695
2022-03-08 $40.86 $41.79 $40.15 $40.53 $38.91 164,536
2022-03-07 $42.30 $42.30 $40.54 $40.78 $39.15 126,177
2022-03-04 $42.34 $42.99 $41.68 $42.03 $40.35 160,046
2022-03-03 $43.78 $43.78 $42.64 $42.64 $40.94 96,634
2022-03-02 $43.31 $43.53 $43.00 $43.39 $41.66 102,079
2022-03-01 $43.56 $43.88 $42.91 $43.00 $41.29 100,484
2022-02-28 $42.74 $43.83 $42.74 $43.45 $41.72 128,005
2022-02-25 $42.24 $43.15 $41.59 $42.99 $41.28 158,254
2022-02-24 $38.82 $41.83 $38.55 $41.79 $40.12 319,454
2022-02-23 $41.70 $42.00 $40.06 $40.14 $38.54 220,599
2022-02-22 $41.57 $42.42 $41.04 $41.28 $39.63 156,780
2022-02-18 $43.24 $43.30 $41.96 $42.12 $40.44 151,208
2022-02-17 $44.05 $44.26 $42.90 $43.04 $41.32 135,988
2022-02-16 $43.92 $44.48 $43.35 $44.33 $42.56 138,221
2022-02-15 $44.62 $44.76 $43.75 $43.99 $42.24 189,574
2022-02-14 $43.69 $44.87 $43.64 $43.79 $42.04 120,081
2022-02-11 $45.93 $46.71 $44.20 $44.32 $42.31 130,187
2022-02-10 $46.35 $47.00 $45.82 $45.86 $43.78 169,950
2022-02-09 $46.54 $47.55 $46.09 $46.91 $44.78 181,375
2022-02-08 $45.04 $46.02 $44.75 $45.94 $43.86 109,026
2022-02-07 $45.49 $45.78 $45.01 $45.04 $43.00 142,039
2022-02-04 $44.79 $45.49 $44.51 $45.20 $43.15 155,478
2022-02-03 $45.89 $46.00 $44.30 $44.62 $42.60 162,142
2022-02-02 $47.11 $47.24 $46.00 $46.67 $44.55 199,777
2022-02-01 $46.15 $46.49 $45.61 $46.36 $44.26 240,153
2022-01-31 $43.75 $45.80 $43.65 $45.80 $43.72 270,897
2022-01-28 $42.40 $43.51 $41.68 $43.51 $41.54 403,849
2022-01-27 $42.79 $43.41 $41.37 $41.65 $39.76 247,739
2022-01-26 $43.37 $43.66 $41.61 $42.14 $40.23 260,184
2022-01-25 $41.93 $42.40 $41.30 $41.80 $39.91 204,743
2022-01-24 $41.60 $42.43 $40.04 $42.36 $40.44 532,709
2022-01-21 $44.15 $44.84 $42.02 $42.36 $40.44 372,007
2022-01-20 $45.36 $46.00 $44.52 $44.62 $42.60 190,646
2022-01-19 $45.77 $46.38 $45.05 $45.07 $43.03 199,141
2022-01-18 $47.20 $47.20 $45.55 $45.61 $43.54 338,763
2022-01-14 $47.44 $47.88 $47.06 $47.66 $45.50 132,987
2022-01-13 $49.37 $49.87 $47.50 $47.72 $45.56 239,260
2022-01-12 $50.33 $50.56 $49.34 $49.66 $47.16 186,058
2022-01-11 $49.05 $49.79 $48.75 $49.74 $47.24 231,019
2022-01-10 $47.92 $48.65 $46.92 $48.65 $46.20 274,388
2022-01-07 $48.98 $49.13 $48.13 $48.45 $46.01 164,352
2022-01-06 $48.50 $49.11 $47.91 $48.68 $46.23 230,622
2022-01-05 $50.00 $50.21 $48.54 $48.79 $46.34 196,795
2022-01-04 $51.00 $51.18 $49.40 $50.26 $47.73 265,465
2022-01-03 $49.97 $50.99 $49.85 $50.99 $48.43 180,295
2021-12-31 $50.34 $50.34 $49.82 $49.97 $47.46 291,317
2021-12-30 $49.62 $50.27 $49.57 $49.64 $47.14 167,034
2021-12-29 $49.48 $49.94 $49.23 $49.69 $47.19 269,528
2021-12-28 $49.93 $49.93 $49.18 $49.19 $46.72 150,500
2021-12-27 $49.48 $49.93 $49.29 $49.72 $47.22 146,323
2021-12-23 $48.44 $49.61 $48.40 $49.30 $46.82 150,611
2021-12-22 $47.57 $48.64 $47.57 $48.47 $46.03 186,689
2021-12-21 $47.71 $47.95 $47.25 $47.77 $45.37 225,444
2021-12-20 $47.54 $47.90 $47.00 $47.30 $44.92 255,194
2021-12-17 $47.48 $48.29 $47.30 $48.11 $45.69 210,429
2021-12-16 $49.43 $49.59 $47.85 $47.99 $45.58 310,180
2021-12-15 $49.40 $50.49 $49.19 $50.44 $47.65 232,466
2021-12-14 $49.82 $50.07 $49.15 $49.43 $46.70 241,933
2021-12-13 $50.75 $51.18 $50.23 $50.33 $47.55 153,905
2021-12-10 $51.57 $51.68 $50.90 $51.01 $48.19 106,140
2021-12-09 $51.86 $51.98 $51.03 $51.05 $48.23 117,174
2021-12-08 $51.58 $51.71 $51.35 $51.65 $48.80 106,319
2021-12-07 $50.87 $51.55 $50.83 $51.31 $48.48 191,413
2021-12-06 $49.96 $49.99 $49.20 $49.84 $47.09 181,645
2021-12-03 $51.24 $51.34 $49.04 $49.48 $46.75 319,412
2021-12-02 $50.96 $51.37 $50.64 $50.88 $48.07 213,623
2021-12-01 $52.99 $52.99 $50.92 $50.99 $48.17 305,804
2021-11-30 $52.98 $53.19 $52.03 $52.24 $49.36 153,459
2021-11-29 $52.40 $52.90 $52.28 $52.81 $49.89 222,310
2021-11-26 $51.80 $52.11 $51.52 $51.85 $48.99 174,406
2021-11-24 $52.70 $52.70 $51.76 $52.49 $49.59 255,074
2021-11-23 $53.00 $53.40 $52.35 $52.87 $49.95 256,307
2021-11-22 $54.60 $54.63 $53.48 $53.55 $50.59 301,811
2021-11-19 $54.83 $54.98 $54.33 $54.35 $51.35 177,362
2021-11-18 $55.40 $55.40 $54.70 $54.88 $51.85 164,929
2021-11-17 $55.56 $55.63 $54.91 $55.12 $52.08 150,809
2021-11-16 $55.39 $55.69 $55.21 $55.57 $52.50 122,154
2021-11-15 $55.51 $55.51 $55.02 $55.20 $52.15 92,862
2021-11-12 $54.70 $55.23 $54.66 $55.23 $52.18 109,430
2021-11-11 $54.71 $54.93 $54.62 $54.72 $51.47 95,948
2021-11-10 $55.33 $55.86 $54.23 $54.46 $51.22 168,547
2021-11-09 $56.00 $56.10 $55.40 $55.78 $52.46 79,592
2021-11-08 $55.56 $55.90 $55.56 $55.87 $52.55 110,985
2021-11-05 $55.74 $55.85 $55.37 $55.55 $52.25 80,365
2021-11-04 $55.08 $55.74 $55.08 $55.44 $52.14 110,643
2021-11-03 $55.08 $55.10 $54.66 $55.08 $51.80 93,512
2021-11-02 $54.88 $55.14 $54.68 $54.88 $51.62 103,017
2021-11-01 $54.66 $54.95 $54.60 $54.82 $51.56 130,887
2021-10-29 $54.22 $54.67 $54.11 $54.67 $51.42 80,146
2021-10-28 $54.07 $54.53 $54.07 $54.50 $51.26 98,866
2021-10-27 $54.59 $54.59 $54.05 $54.10 $50.88 110,543
2021-10-26 $54.58 $54.88 $54.35 $54.37 $51.14 158,723
2021-10-25 $53.82 $54.31 $53.71 $54.17 $50.95 76,255
2021-10-22 $54.22 $54.24 $53.65 $53.77 $50.57 76,545
2021-10-21 $54.01 $54.49 $53.93 $54.25 $51.02 69,369
2021-10-20 $54.35 $54.35 $54.10 $54.21 $50.99 107,732
2021-10-19 $53.95 $54.35 $53.88 $54.21 $50.99 108,785
2021-10-18 $53.33 $53.73 $53.23 $53.71 $50.52 137,096
2021-10-15 $53.46 $53.58 $53.22 $53.35 $50.18 63,140
2021-10-14 $52.66 $53.26 $52.57 $53.04 $49.89 140,663
2021-10-13 $52.08 $52.41 $52.08 $52.40 $49.05 145,254
2021-10-12 $52.23 $52.36 $51.76 $51.87 $48.56 95,549
2021-10-11 $52.12 $52.56 $51.92 $51.96 $48.64 94,834
2021-10-08 $52.62 $52.80 $52.17 $52.22 $48.88 106,395
2021-10-07 $52.01 $52.99 $52.01 $52.47 $49.12 151,307
2021-10-06 $51.15 $52.03 $51.06 $51.88 $48.57 138,939
2021-10-05 $51.29 $51.94 $51.21 $51.69 $48.39 124,379
2021-10-04 $52.49 $52.49 $50.72 $50.95 $47.69 314,078
2021-10-01 $52.15 $52.72 $51.61 $52.51 $49.16 125,848
2021-09-30 $52.18 $52.29 $51.77 $52.16 $48.83 429,102
2021-09-29 $52.30 $52.33 $51.67 $51.91 $48.59 93,138
2021-09-28 $53.00 $53.45 $51.92 $52.01 $48.69 215,352
2021-09-27 $53.80 $53.88 $53.45 $53.60 $50.18 74,973
2021-09-24 $53.80 $54.08 $53.62 $54.04 $50.59 70,307
2021-09-23 $53.55 $54.19 $53.55 $54.03 $50.58 106,186
2021-09-22 $53.00 $53.55 $52.92 $53.43 $50.02 94,931
2021-09-21 $52.76 $53.00 $52.48 $52.83 $49.45 141,187
2021-09-20 $52.91 $53.09 $52.01 $52.48 $49.13 252,807
2021-09-17 $54.06 $54.06 $53.67 $53.82 $50.38 83,881
2021-09-16 $53.90 $54.24 $53.89 $54.24 $50.77 70,338
2021-09-15 $53.91 $54.22 $53.66 $54.17 $50.71 87,513
2021-09-14 $54.10 $54.33 $53.80 $53.86 $50.42 93,004
2021-09-13 $54.88 $54.88 $54.09 $54.25 $50.57 126,104
2021-09-10 $55.00 $55.16 $54.42 $54.45 $50.76 93,102
2021-09-09 $54.80 $55.04 $54.74 $54.77 $51.06 72,125
2021-09-08 $55.30 $55.30 $54.54 $54.84 $51.12 123,374
2021-09-07 $55.26 $55.40 $55.16 $55.35 $51.60 106,865
2021-09-03 $55.01 $55.38 $55.01 $55.30 $51.55 103,710
2021-09-02 $55.30 $55.33 $55.05 $55.14 $51.40 74,507
2021-09-01 $54.98 $55.27 $54.90 $55.11 $51.37 124,299
2021-08-31 $54.98 $54.98 $54.66 $54.87 $51.15 96,614
2021-08-30 $54.28 $54.90 $54.28 $54.90 $51.18 136,439
2021-08-27 $53.95 $54.22 $53.81 $54.16 $50.49 73,512
2021-08-26 $54.02 $54.17 $53.70 $53.72 $50.08 68,525
2021-08-25 $54.38 $54.38 $54.09 $54.17 $50.50 135,199
2021-08-24 $54.16 $54.30 $54.08 $54.27 $50.59 108,787
2021-08-23 $53.26 $54.00 $53.26 $54.00 $50.34 144,540
2021-08-20 $53.00 $53.25 $52.92 $53.20 $49.59 157,465
2021-08-19 $52.57 $53.40 $52.50 $52.92 $49.33 127,357
2021-08-18 $53.30 $53.49 $53.10 $53.15 $49.55 91,086
2021-08-17 $53.42 $53.50 $53.09 $53.27 $49.66 99,556
2021-08-16 $54.03 $54.10 $53.43 $53.74 $50.10 156,837
2021-08-13 $54.15 $54.21 $54.00 $54.03 $50.37 69,219
2021-08-12 $54.20 $54.46 $54.08 $54.34 $50.44 140,645
2021-08-11 $54.40 $54.51 $54.06 $54.25 $50.36 104,287
2021-08-10 $54.70 $54.70 $54.18 $54.33 $50.44 109,483
2021-08-09 $54.46 $54.62 $54.30 $54.52 $50.61 100,714
2021-08-06 $54.47 $54.47 $54.19 $54.39 $50.49 88,559
2021-08-05 $54.27 $54.55 $54.14 $54.55 $50.64 101,975
2021-08-04 $53.75 $54.12 $53.75 $53.97 $50.10 117,480
2021-08-03 $53.81 $54.00 $53.26 $53.94 $50.07 156,994
2021-08-02 $53.89 $53.92 $53.50 $53.66 $49.81 160,530
2021-07-30 $53.62 $53.94 $53.50 $53.70 $49.85 73,278
2021-07-29 $54.28 $54.28 $53.86 $54.04 $50.17 144,783
2021-07-28 $53.50 $54.06 $53.40 $54.00 $50.13 215,072
2021-07-27 $54.14 $54.17 $52.70 $53.26 $49.44 182,213
2021-07-26 $54.19 $54.37 $53.81 $54.21 $50.32 151,964
2021-07-23 $53.81 $54.35 $53.78 $54.26 $50.37 180,640
2021-07-22 $53.50 $53.80 $53.39 $53.64 $49.79 178,260
2021-07-21 $53.51 $53.75 $53.10 $53.60 $49.76 192,269
2021-07-20 $52.25 $53.55 $52.07 $53.40 $49.57 249,538
2021-07-19 $51.70 $51.95 $51.10 $51.84 $48.12 314,319
2021-07-16 $52.90 $52.98 $52.14 $52.23 $48.49 313,282
2021-07-15 $53.23 $53.38 $52.52 $52.63 $48.86 341,523
2021-07-14 $53.90 $53.95 $53.45 $53.50 $49.66 293,490
2021-07-13 $53.90 $54.07 $53.39 $53.52 $49.68 401,694
2021-07-12 $54.74 $54.80 $53.85 $53.85 $49.99 257,449
2021-07-09 $53.27 $54.00 $53.26 $53.71 $49.86 525,110
2021-07-08 $55.02 $55.35 $53.88 $54.06 $50.18 391,953
2021-07-07 $57.84 $57.95 $55.99 $56.00 $51.99 199,693
2021-07-06 $59.11 $59.11 $57.18 $57.40 $53.29 111,941
2021-07-02 $59.47 $59.57 $58.76 $58.79 $54.58 57,693
2021-07-01 $59.38 $59.96 $59.18 $59.51 $55.03 93,863
2021-06-30 $59.21 $59.79 $59.05 $59.59 $55.11 70,151
2021-06-29 $58.34 $59.01 $58.34 $58.83 $54.40 72,631
2021-06-28 $58.80 $58.88 $58.31 $58.60 $54.19 70,474
2021-06-25 $57.57 $58.47 $57.57 $58.31 $53.92 73,572
2021-06-24 $56.95 $57.75 $56.87 $57.58 $53.25 97,938
2021-06-23 $56.83 $57.51 $56.51 $56.77 $52.50 83,263
2021-06-22 $56.20 $56.36 $55.77 $56.10 $51.88 82,906
2021-06-21 $56.57 $56.94 $55.92 $56.04 $51.82 101,689
2021-06-18 $57.74 $57.74 $56.49 $56.55 $52.30 112,149
2021-06-17 $58.83 $58.83 $57.34 $57.34 $53.03 171,465
2021-06-16 $59.12 $60.16 $59.06 $59.82 $55.32 227,929
2021-06-15 $59.90 $60.43 $59.53 $60.19 $55.66 197,098
2021-06-14 $58.27 $60.86 $57.82 $59.77 $55.27 134,351
2021-06-11 $59.56 $61.70 $59.17 $59.40 $54.72 248,881
2021-06-10 $58.18 $59.54 $58.08 $59.47 $54.79 133,310
2021-06-09 $58.67 $58.97 $58.67 $58.76 $54.13 46,669
2021-06-08 $58.62 $58.98 $58.61 $58.61 $54.00 61,302
2021-06-07 $58.40 $59.00 $58.40 $58.61 $54.00 68,383
2021-06-04 $57.90 $58.70 $57.90 $58.40 $53.80 72,599
2021-06-03 $57.78 $57.90 $57.49 $57.89 $53.33 37,991
2021-06-02 $57.97 $58.33 $57.84 $57.97 $53.41 44,728
2021-06-01 $57.98 $58.33 $57.58 $57.75 $53.20 53,146
2021-05-28 $57.66 $57.84 $57.21 $57.74 $53.19 53,684
2021-05-27 $57.16 $57.21 $56.63 $57.17 $52.67 52,503
2021-05-26 $56.29 $57.19 $56.29 $56.80 $52.33 52,062
2021-05-25 $56.50 $56.93 $56.00 $56.35 $51.91 55,842
2021-05-24 $55.75 $56.39 $55.34 $56.39 $51.95 46,967
2021-05-21 $55.57 $55.76 $55.03 $55.31 $50.96 50,617
2021-05-20 $55.04 $55.98 $55.01 $55.26 $50.91 62,835
2021-05-19 $53.96 $55.08 $53.69 $54.80 $50.49 73,418
2021-05-18 $55.40 $55.60 $54.64 $54.81 $50.50 95,539
2021-05-17 $55.58 $55.61 $54.50 $55.10 $50.76 53,742
2021-05-14 $54.74 $55.93 $54.30 $55.63 $51.25 61,713
2021-05-13 $53.75 $54.84 $53.52 $53.91 $49.67 90,106
2021-05-12 $54.28 $54.85 $53.73 $53.81 $49.37 76,222
2021-05-11 $53.98 $55.53 $52.53 $55.07 $50.52 131,370
2021-05-10 $56.80 $56.80 $55.40 $55.51 $50.93 103,435
2021-05-07 $56.30 $57.33 $56.30 $56.80 $52.11 71,291
2021-05-06 $56.51 $57.14 $55.70 $56.19 $51.55 61,668
2021-05-05 $57.47 $57.60 $56.55 $56.90 $52.20 76,800
2021-05-04 $57.54 $58.00 $55.33 $56.80 $52.11 134,666
2021-05-03 $59.03 $59.34 $58.00 $58.06 $53.27 65,634
2021-04-30 $59.27 $59.31 $58.66 $58.90 $54.04 46,179
2021-04-29 $59.80 $59.80 $58.81 $59.05 $54.17 75,008
2021-04-28 $58.65 $59.43 $58.65 $59.07 $54.19 52,011
2021-04-27 $58.43 $59.23 $58.32 $58.65 $53.81 51,839
2021-04-26 $58.35 $59.23 $58.35 $58.96 $54.09 46,704
2021-04-23 $57.99 $58.53 $57.83 $58.30 $53.49 42,383
2021-04-22 $57.95 $58.43 $57.39 $57.50 $52.75 51,448
2021-04-21 $57.96 $58.40 $57.58 $57.95 $53.17 60,971
2021-04-20 $58.27 $58.78 $57.67 $57.81 $53.04 51,761
2021-04-19 $59.41 $59.57 $58.35 $58.62 $53.78 60,414
2021-04-16 $59.95 $59.98 $59.37 $59.46 $54.55 50,448
2021-04-15 $59.00 $59.75 $58.96 $59.62 $54.70 51,152
2021-04-14 $59.45 $59.82 $58.53 $58.65 $53.81 81,111
2021-04-13 $59.29 $59.74 $58.94 $59.21 $54.11 144,252
2021-04-12 $58.84 $59.11 $58.42 $58.88 $53.81 68,348
2021-04-09 $58.81 $59.15 $58.27 $58.84 $53.77 110,577
2021-04-08 $57.73 $59.38 $57.24 $59.05 $53.97 70,872
2021-04-07 $56.62 $57.00 $56.21 $56.92 $52.02 80,030
2021-04-06 $56.23 $56.75 $56.07 $56.46 $51.60 63,755
2021-04-05 $56.10 $56.79 $55.59 $56.05 $51.22 88,761
2021-04-01 $54.89 $55.42 $54.89 $55.42 $50.65 71,565
2021-03-31 $53.43 $54.27 $53.26 $54.10 $49.44 94,392
2021-03-30 $52.66 $52.90 $52.00 $52.84 $48.29 42,399
2021-03-29 $52.63 $53.17 $52.28 $52.66 $48.13 66,074
2021-03-26 $51.59 $52.70 $51.59 $52.64 $48.11 64,470
2021-03-25 $52.31 $52.63 $50.91 $51.85 $47.39 100,187
2021-03-24 $53.94 $54.00 $52.55 $52.58 $48.05 70,984
2021-03-23 $54.19 $54.20 $53.60 $53.75 $49.12 57,583
2021-03-22 $53.05 $54.22 $53.05 $53.95 $49.31 56,732
2021-03-19 $53.00 $53.27 $52.10 $52.99 $48.43 103,313
2021-03-18 $54.20 $55.13 $52.72 $52.90 $48.35 98,189
2021-03-17 $54.45 $55.29 $53.91 $55.06 $50.32 67,772
2021-03-16 $55.07 $55.64 $54.62 $54.72 $50.01 87,819
2021-03-15 $54.01 $55.06 $53.47 $54.60 $49.90 59,752
2021-03-12 $54.50 $54.78 $53.25 $54.11 $49.45 73,589
2021-03-11 $54.00 $55.15 $53.51 $54.76 $49.84 133,698
2021-03-10 $53.23 $53.56 $52.64 $53.24 $48.45 150,677
2021-03-09 $51.86 $52.92 $51.52 $52.50 $47.78 169,825
2021-03-08 $51.67 $52.19 $50.96 $50.99 $46.41 142,941
2021-03-05 $53.26 $53.57 $50.13 $52.19 $47.50 224,155
2021-03-04 $53.75 $54.25 $51.71 $53.07 $48.30 294,623
2021-03-03 $56.20 $56.38 $53.75 $54.35 $49.46 105,504
2021-03-02 $56.49 $57.40 $55.75 $56.17 $51.12 82,409
2021-03-01 $56.00 $57.81 $55.75 $56.60 $51.51 154,100
2021-02-26 $54.90 $55.74 $53.82 $55.39 $50.41 132,613
2021-02-25 $56.00 $56.79 $53.91 $54.47 $49.57 169,826
2021-02-24 $56.38 $56.60 $55.66 $56.36 $51.29 117,373
2021-02-23 $56.00 $56.65 $52.00 $56.54 $51.46 315,098
2021-02-22 $59.24 $59.64 $57.26 $57.30 $52.15 119,446
2021-02-19 $59.79 $60.31 $59.50 $59.72 $54.35 76,728
2021-02-18 $60.00 $60.00 $58.29 $59.26 $53.93 102,016
2021-02-17 $59.86 $60.45 $59.52 $60.10 $54.70 74,209
2021-02-16 $62.09 $62.16 $60.64 $60.75 $55.29 83,985
2021-02-12 $60.49 $61.15 $59.96 $61.14 $55.64 76,900
2021-02-11 $59.83 $60.75 $59.83 $60.56 $54.95 58,633
2021-02-10 $60.00 $60.57 $59.44 $60.14 $54.57 100,503
2021-02-09 $59.56 $59.77 $59.14 $59.62 $54.10 93,647
2021-02-08 $58.86 $59.06 $58.54 $58.87 $53.41 79,604
2021-02-05 $57.99 $58.27 $57.68 $58.16 $52.77 71,690
2021-02-04 $57.61 $57.81 $57.43 $57.58 $52.24 106,629
2021-02-03 $56.52 $57.50 $56.52 $57.14 $51.85 135,142
2021-02-02 $56.71 $56.87 $55.70 $56.32 $51.10 94,292
2021-02-01 $54.38 $55.46 $54.27 $55.33 $50.20 104,324
2021-01-29 $55.00 $55.14 $53.13 $54.15 $49.13 135,045
2021-01-28 $53.90 $55.00 $53.90 $54.77 $49.69 67,958
2021-01-27 $54.85 $54.90 $53.82 $54.04 $49.03 86,908
2021-01-26 $55.01 $55.25 $54.60 $55.19 $50.08 76,181
2021-01-25 $54.61 $55.01 $53.91 $54.81 $49.73 130,501
2021-01-22 $54.00 $54.45 $54.00 $54.33 $49.30 63,408
2021-01-21 $54.42 $54.42 $54.01 $54.34 $49.30 67,101
2021-01-20 $53.63 $53.90 $53.17 $53.80 $48.81 72,308
2021-01-19 $52.93 $53.04 $52.56 $53.03 $48.12 91,940
2021-01-15 $52.70 $53.00 $51.93 $52.10 $47.27 117,689
2021-01-14 $53.15 $53.54 $52.71 $52.71 $47.83 73,590
2021-01-13 $52.99 $53.37 $52.98 $53.22 $48.12 67,572
2021-01-12 $53.14 $53.37 $52.96 $53.01 $47.93 78,108
2021-01-11 $53.00 $53.66 $52.84 $53.24 $48.14 99,708
2021-01-08 $53.00 $53.85 $53.00 $53.64 $48.50 72,818
2021-01-07 $51.20 $52.88 $51.20 $52.69 $47.64 96,568
2021-01-06 $51.85 $51.85 $50.38 $51.07 $46.17 150,449
2021-01-05 $52.58 $53.09 $51.91 $52.24 $47.23 152,026
2021-01-04 $53.26 $55.00 $51.95 $52.97 $47.89 169,827
2020-12-31 $53.85 $53.85 $53.05 $53.30 $48.19 106,389
2020-12-30 $52.85 $53.71 $52.50 $53.46 $48.33 64,178
2020-12-29 $53.51 $53.89 $52.54 $52.76 $47.70 103,370
2020-12-28 $53.52 $53.86 $53.18 $53.62 $48.48 110,079
2020-12-24 $53.79 $54.00 $53.14 $53.26 $48.15 64,066
2020-12-23 $54.00 $54.00 $53.50 $53.94 $48.77 60,359
2020-12-22 $53.16 $53.95 $52.88 $53.78 $48.62 100,988
2020-12-21 $52.80 $53.19 $52.04 $53.16 $48.06 122,523
2020-12-18 $53.33 $53.50 $52.72 $53.00 $47.92 110,362
2020-12-17 $52.66 $53.22 $52.27 $53.22 $48.12 85,949
2020-12-16 $52.06 $52.66 $51.88 $52.38 $47.36 74,859
2020-12-15 $51.99 $52.21 $51.65 $52.21 $47.20 76,366
2020-12-14 $51.13 $51.64 $51.13 $51.52 $46.58 76,567
2020-12-11 $51.09 $51.20 $50.51 $50.93 $45.88 83,968
2020-12-10 $49.46 $51.02 $49.46 $50.94 $45.89 95,488
2020-12-09 $50.05 $50.16 $49.10 $49.41 $44.51 82,485
2020-12-08 $49.57 $50.27 $49.55 $50.05 $45.09 76,900
2020-12-07 $49.64 $49.95 $49.54 $49.85 $44.91 76,644
2020-12-04 $49.53 $49.87 $49.33 $49.87 $44.93 76,510
2020-12-03 $48.98 $49.95 $48.62 $49.56 $44.65 114,221
2020-12-02 $49.20 $49.50 $48.90 $49.12 $44.25 96,419
2020-12-01 $49.49 $49.89 $49.23 $49.81 $44.87 75,760
2020-11-30 $49.31 $49.56 $48.47 $49.17 $44.30 104,251
2020-11-27 $48.07 $49.11 $48.07 $49.10 $44.23 68,794
2020-11-25 $47.08 $47.84 $47.08 $47.69 $42.96 69,955
2020-11-24 $47.01 $47.70 $46.91 $47.30 $42.61 113,662
2020-11-23 $47.00 $47.57 $46.80 $47.10 $42.43 76,094
2020-11-20 $46.98 $47.43 $46.90 $46.93 $42.28 50,690
2020-11-19 $47.09 $47.34 $46.46 $46.94 $42.29 103,206
2020-11-18 $47.49 $47.65 $47.10 $47.15 $42.48 100,049
2020-11-17 $46.87 $47.50 $46.58 $47.49 $42.78 180,117
2020-11-16 $45.93 $47.02 $45.86 $46.93 $42.28 82,390
2020-11-13 $45.51 $45.93 $45.51 $45.81 $41.27 65,005
2020-11-12 $45.78 $46.28 $45.40 $45.71 $41.01 86,291
2020-11-11 $45.30 $45.87 $45.15 $45.77 $41.06 127,579
2020-11-10 $46.00 $46.33 $44.88 $45.13 $40.49 189,157
2020-11-09 $50.11 $50.11 $46.62 $46.68 $41.88 179,792
2020-11-06 $47.00 $47.79 $46.43 $47.75 $42.84 143,104
2020-11-05 $46.00 $46.87 $45.74 $46.85 $42.03 113,475
2020-11-04 $43.67 $45.33 $43.67 $45.07 $40.44 85,232
2020-11-03 $42.60 $43.40 $42.51 $43.33 $38.88 44,675
2020-11-02 $42.66 $42.97 $42.01 $42.36 $38.01 57,310
2020-10-30 $43.37 $43.43 $42.11 $42.45 $38.09 93,158
2020-10-29 $42.16 $43.70 $42.16 $43.30 $38.85 63,716
2020-10-28 $42.80 $42.92 $41.81 $42.02 $37.70 151,234
2020-10-27 $43.68 $44.22 $43.47 $43.56 $39.08 75,015
2020-10-26 $44.58 $44.90 $43.51 $43.66 $39.17 106,690
2020-10-23 $45.07 $45.07 $44.42 $44.71 $40.11 61,991
2020-10-22 $45.06 $45.15 $44.58 $44.90 $40.28 50,914
2020-10-21 $44.97 $45.25 $44.81 $45.06 $40.43 50,257
2020-10-20 $44.53 $45.20 $44.53 $44.97 $40.35 56,281
2020-10-19 $45.00 $45.23 $44.36 $44.43 $39.86 82,220
2020-10-16 $45.30 $45.67 $44.60 $44.69 $40.10 92,412
2020-10-15 $44.55 $45.67 $44.55 $45.48 $40.80 96,592
2020-10-14 $45.67 $46.05 $45.29 $45.88 $41.16 107,100
2020-10-13 $45.75 $46.26 $45.75 $46.09 $41.18 54,559
2020-10-12 $45.60 $46.08 $45.50 $45.70 $40.84 152,209
2020-10-09 $45.28 $45.47 $44.98 $45.40 $40.57 92,480
2020-10-08 $45.15 $45.30 $44.89 $44.99 $40.20 56,911
2020-10-07 $44.50 $45.18 $44.37 $44.81 $40.04 106,887
2020-10-06 $44.06 $44.74 $43.95 $44.24 $39.53 74,651
2020-10-05 $43.70 $44.21 $43.61 $44.02 $39.33 98,557
2020-10-02 $43.20 $43.83 $43.20 $43.60 $38.96 91,602
2020-10-01 $43.42 $44.05 $43.28 $43.97 $39.29 81,125
2020-09-30 $42.91 $43.45 $42.71 $43.05 $38.47 65,503
2020-09-29 $42.31 $42.72 $42.25 $42.72 $38.17 63,681
2020-09-28 $42.07 $42.50 $41.77 $42.32 $37.82 88,816
2020-09-25 $40.10 $41.52 $40.02 $41.51 $37.09 66,993
2020-09-24 $39.25 $40.64 $39.20 $40.19 $35.91 125,037
2020-09-23 $41.20 $41.27 $39.90 $39.98 $35.72 80,303
2020-09-22 $40.61 $40.96 $40.01 $40.84 $36.49 71,480
2020-09-21 $39.42 $40.42 $39.25 $40.25 $35.97 109,957
2020-09-18 $40.56 $40.77 $40.01 $40.24 $35.96 58,170
2020-09-17 $40.35 $40.74 $40.06 $40.41 $36.11 49,164
2020-09-16 $41.44 $41.59 $40.89 $40.89 $36.54 95,883
2020-09-15 $41.34 $41.55 $41.00 $41.08 $36.71 87,552
2020-09-14 $40.13 $40.80 $40.13 $40.69 $36.36 75,698
2020-09-11 $40.27 $40.42 $39.51 $39.86 $35.47 101,078
2020-09-10 $41.32 $41.93 $39.70 $39.70 $35.33 226,674
2020-09-09 $40.07 $41.23 $39.53 $40.87 $36.37 123,089
2020-09-08 $39.50 $40.15 $39.25 $39.33 $35.00 232,933
2020-09-04 $41.50 $42.00 $39.38 $41.00 $36.49 333,233
2020-09-03 $44.99 $45.00 $41.31 $41.74 $37.15 358,236
2020-09-02 $45.45 $45.74 $44.94 $45.42 $40.42 124,852
2020-09-01 $44.62 $45.37 $44.62 $45.24 $40.26 137,751
2020-08-31 $44.08 $44.62 $44.03 $44.52 $39.62 93,731
2020-08-28 $43.75 $44.09 $43.65 $43.91 $39.08 85,439
2020-08-27 $43.70 $43.70 $43.25 $43.50 $38.71 99,758
2020-08-26 $42.88 $43.82 $42.88 $43.52 $38.73 122,282
2020-08-25 $42.10 $42.69 $42.10 $42.64 $37.95 91,990
2020-08-24 $42.40 $42.73 $42.07 $42.15 $37.51 70,966
2020-08-21 $42.09 $42.29 $41.95 $42.24 $37.59 46,395
2020-08-20 $41.64 $42.11 $41.62 $42.02 $37.39 55,021
2020-08-19 $41.84 $42.06 $41.71 $41.76 $37.16 71,057
2020-08-18 $41.48 $41.82 $41.36 $41.76 $37.16 61,421
2020-08-17 $41.18 $41.66 $41.18 $41.35 $36.80 57,035
2020-08-14 $41.40 $41.40 $40.84 $40.92 $36.42 53,225
2020-08-13 $41.20 $41.56 $41.08 $41.39 $36.83 59,809
2020-08-12 $40.70 $41.19 $40.70 $41.10 $36.43 67,605
2020-08-11 $41.00 $41.35 $40.52 $40.52 $35.92 114,491
2020-08-10 $41.46 $41.74 $40.87 $41.17 $36.49 102,577
2020-08-07 $42.18 $42.25 $41.21 $41.48 $36.77 88,586
2020-08-06 $42.28 $42.39 $41.85 $42.22 $37.42 90,478
2020-08-05 $42.06 $42.06 $41.73 $41.98 $37.21 103,932
2020-08-04 $41.67 $41.80 $41.49 $41.80 $37.05 62,643
2020-08-03 $41.00 $41.92 $41.00 $41.69 $36.95 108,492
2020-07-31 $40.46 $40.68 $40.01 $40.63 $36.01 121,971
2020-07-30 $39.40 $39.98 $39.31 $39.91 $35.38 47,702
2020-07-29 $39.21 $39.74 $39.15 $39.66 $35.15 50,027
2020-07-28 $39.18 $39.27 $39.00 $39.08 $34.64 50,855
2020-07-27 $38.93 $39.24 $38.82 $39.24 $34.78 81,186
2020-07-24 $38.50 $38.87 $38.18 $38.73 $34.33 58,484
2020-07-23 $39.74 $39.90 $38.70 $38.82 $34.41 111,138
2020-07-22 $39.82 $40.07 $39.58 $39.73 $35.22 81,867
2020-07-21 $40.43 $40.48 $39.59 $39.64 $35.14 82,570
2020-07-20 $38.82 $40.12 $38.68 $40.00 $35.46 85,559
2020-07-17 $38.54 $38.85 $38.35 $38.65 $34.26 57,466
2020-07-16 $38.63 $38.63 $37.96 $38.46 $34.09 122,605
2020-07-15 $39.13 $39.22 $38.69 $38.98 $34.55 69,027
2020-07-14 $38.84 $39.45 $38.45 $38.85 $34.44 152,444
2020-07-13 $40.62 $41.00 $39.55 $39.56 $34.92 126,472
2020-07-10 $40.43 $40.58 $40.12 $40.44 $35.69 78,508
2020-07-09 $40.37 $40.53 $39.83 $40.36 $35.62 70,613
2020-07-08 $39.48 $40.06 $39.31 $40.06 $35.36 101,636
2020-07-07 $39.37 $39.89 $39.19 $39.19 $34.59 128,188
2020-07-06 $39.01 $39.89 $39.01 $39.25 $34.64 135,887
2020-07-02 $38.63 $38.99 $38.63 $38.75 $34.20 108,054
2020-07-01 $38.01 $38.46 $37.88 $38.30 $33.80 74,925
2020-06-30 $37.20 $38.00 $37.13 $37.81 $33.37 107,564
2020-06-29 $37.35 $37.47 $36.64 $37.40 $33.01 145,472
2020-06-26 $38.20 $38.20 $37.26 $37.57 $33.16 227,022
2020-06-25 $37.70 $38.27 $37.51 $38.25 $33.76 74,794
2020-06-24 $38.29 $38.39 $37.57 $37.88 $33.43 198,404
2020-06-23 $38.33 $38.88 $38.33 $38.34 $33.84 142,869
2020-06-22 $38.00 $38.39 $37.97 $38.09 $33.62 105,027
2020-06-19 $38.40 $38.40 $37.63 $37.96 $33.50 73,019
2020-06-18 $37.83 $38.24 $37.62 $37.94 $33.49 87,716
2020-06-17 $37.62 $38.16 $37.61 $37.94 $33.49 74,141
2020-06-16 $37.85 $37.85 $37.16 $37.38 $32.99 113,631
2020-06-15 $35.62 $37.00 $35.62 $36.97 $32.63 80,622
2020-06-12 $36.58 $37.12 $35.61 $36.25 $32.00 129,602
2020-06-11 $36.81 $37.08 $35.75 $35.76 $31.42 276,762
2020-06-10 $37.59 $37.81 $37.43 $37.62 $33.05 116,792
2020-06-09 $37.10 $37.45 $37.01 $37.43 $32.89 100,541
2020-06-08 $36.98 $37.19 $36.66 $37.19 $32.68 220,635
2020-06-05 $36.59 $36.74 $36.31 $36.65 $32.20 68,743
2020-06-04 $36.28 $36.55 $36.00 $36.19 $31.80 80,910
2020-06-03 $36.16 $36.57 $36.16 $36.49 $32.06 68,734
2020-06-02 $36.04 $36.20 $35.78 $36.20 $31.81 72,760
2020-06-01 $35.32 $36.04 $35.32 $35.93 $31.57 79,241
2020-05-29 $35.95 $35.95 $35.17 $35.42 $31.12 285,882
2020-05-28 $35.78 $36.14 $35.59 $35.78 $31.44 107,065
2020-05-27 $36.34 $36.34 $35.22 $35.67 $31.34 136,584
2020-05-26 $36.43 $36.43 $35.78 $36.09 $31.71 221,323
2020-05-22 $35.54 $35.65 $35.21 $35.55 $31.23 101,112
2020-05-21 $35.63 $35.70 $35.32 $35.52 $31.21 130,217
2020-05-20 $35.46 $35.61 $35.08 $35.61 $31.29 165,510
2020-05-19 $34.88 $35.10 $34.63 $34.80 $30.58 93,484
2020-05-18 $34.53 $34.88 $34.15 $34.88 $30.65 120,155
2020-05-15 $33.64 $33.74 $33.35 $33.67 $29.58 54,760
2020-05-14 $33.00 $33.65 $32.52 $33.64 $29.56 115,885
2020-05-13 $34.28 $34.80 $33.45 $33.68 $29.45 142,488
2020-05-12 $34.75 $34.95 $34.31 $34.31 $30.00 101,850
2020-05-11 $34.20 $34.71 $34.07 $34.69 $30.33 88,609
2020-05-08 $34.70 $34.70 $34.16 $34.23 $29.93 150,747
2020-05-07 $33.35 $34.23 $33.35 $34.09 $29.81 80,374
2020-05-06 $33.37 $33.60 $33.12 $33.34 $29.15 117,209
2020-05-05 $33.21 $33.40 $33.00 $33.15 $28.98 150,868
2020-05-04 $32.03 $32.71 $32.03 $32.60 $28.50 112,704
2020-05-01 $32.87 $32.98 $32.00 $32.40 $28.33 124,809
2020-04-30 $33.28 $33.34 $32.68 $33.28 $29.10 177,278
2020-04-29 $33.00 $33.21 $32.66 $32.92 $28.78 148,963
2020-04-28 $33.10 $33.14 $32.37 $32.54 $28.45 119,706
2020-04-27 $32.37 $32.78 $32.14 $32.77 $28.65 136,846
2020-04-24 $31.83 $31.96 $31.43 $31.90 $27.89 100,993
2020-04-23 $32.00 $32.00 $31.35 $31.51 $27.55 100,050
2020-04-22 $30.75 $31.74 $30.75 $31.51 $27.55 136,491
2020-04-21 $30.74 $30.96 $30.00 $30.49 $26.66 135,956
2020-04-20 $31.00 $31.84 $31.00 $31.42 $27.47 135,868
2020-04-17 $32.04 $32.04 $31.31 $31.41 $27.46 140,119
2020-04-16 $31.20 $31.41 $30.88 $31.32 $27.38 111,007
2020-04-15 $31.00 $31.00 $30.67 $30.82 $26.95 133,452
2020-04-14 $30.80 $31.65 $30.72 $31.47 $27.51 147,223
2020-04-13 $30.50 $30.58 $29.32 $30.18 $26.25 136,389
2020-04-09 $29.88 $30.75 $29.73 $30.05 $26.13 154,604
2020-04-08 $29.62 $30.08 $29.19 $29.51 $25.67 286,420
2020-04-07 $29.79 $30.49 $29.24 $29.59 $25.74 213,034
2020-04-06 $28.20 $29.50 $28.20 $29.19 $25.39 146,183
2020-04-03 $28.38 $28.62 $27.02 $27.50 $23.92 94,404
2020-04-02 $27.50 $28.50 $27.39 $28.31 $24.62 87,451
2020-04-01 $28.00 $28.47 $27.08 $27.65 $24.05 146,410
2020-03-31 $29.60 $29.68 $28.62 $28.69 $24.95 177,875
2020-03-30 $29.59 $30.21 $29.02 $29.50 $25.66 145,522
2020-03-27 $29.50 $29.82 $29.01 $29.57 $25.72 186,839
2020-03-26 $29.02 $30.29 $29.02 $30.27 $26.33 248,735
2020-03-25 $27.00 $29.75 $27.00 $29.01 $25.23 282,776
2020-03-24 $25.80 $27.64 $25.57 $26.40 $22.96 412,423
2020-03-23 $23.95 $24.93 $23.36 $24.57 $21.37 348,501
2020-03-20 $26.36 $27.66 $24.57 $24.58 $21.38 277,636
2020-03-19 $22.41 $26.50 $22.41 $26.26 $22.84 193,640
2020-03-18 $25.00 $25.55 $22.82 $23.44 $20.39 384,867
2020-03-17 $25.08 $26.35 $24.15 $25.77 $22.41 298,402
2020-03-16 $26.00 $27.41 $24.83 $25.18 $21.90 291,250
2020-03-13 $27.00 $28.38 $25.90 $28.38 $24.68 315,659
2020-03-12 $27.22 $28.00 $25.80 $25.95 $22.44 423,852
2020-03-11 $30.99 $31.05 $29.29 $29.55 $25.55 218,133
2020-03-10 $30.93 $31.50 $30.31 $31.36 $27.12 171,747
2020-03-09 $30.10 $31.36 $30.10 $30.56 $26.43 179,993
2020-03-06 $32.01 $32.50 $31.46 $32.44 $28.05 134,185
2020-03-05 $32.55 $33.15 $32.37 $32.52 $28.12 108,464
2020-03-04 $32.95 $33.29 $32.56 $33.21 $28.72 124,273
2020-03-03 $33.08 $33.36 $31.87 $32.16 $27.81 191,123
2020-03-02 $31.82 $33.75 $31.39 $32.88 $28.43 305,783
2020-02-28 $30.78 $31.19 $29.28 $31.10 $26.89 329,687
2020-02-27 $32.00 $32.25 $30.50 $31.29 $27.06 448,731
2020-02-26 $32.41 $33.25 $32.41 $32.64 $28.22 157,768
2020-02-25 $33.60 $33.95 $32.34 $32.41 $28.02 224,486
2020-02-24 $33.50 $33.75 $33.20 $33.50 $28.97 235,813
2020-02-21 $35.18 $35.22 $34.83 $34.93 $30.20 62,537
2020-02-20 $35.68 $35.70 $35.18 $35.38 $30.59 63,626
2020-02-19 $35.74 $35.84 $35.63 $35.71 $30.88 74,919
2020-02-18 $35.31 $35.66 $35.27 $35.61 $30.79 55,157
2020-02-14 $35.20 $35.49 $35.20 $35.39 $30.60 44,930
2020-02-13 $35.30 $35.62 $35.17 $35.17 $30.41 90,649
2020-02-12 $35.47 $35.70 $35.43 $35.53 $30.58 70,225
2020-02-11 $35.36 $35.57 $35.32 $35.42 $30.48 87,318
2020-02-10 $35.25 $35.40 $35.18 $35.33 $30.41 83,790
2020-02-07 $35.44 $35.46 $35.14 $35.17 $30.27 77,611
2020-02-06 $35.43 $35.63 $35.08 $35.52 $30.57 96,184
2020-02-05 $35.67 $35.75 $35.41 $35.45 $30.51 92,885
2020-02-04 $35.08 $35.61 $35.08 $35.54 $30.59 68,980
2020-02-03 $34.52 $34.78 $34.44 $34.78 $29.93 63,947
2020-01-31 $34.51 $34.64 $34.15 $34.26 $29.49 120,320
2020-01-30 $34.24 $34.53 $34.23 $34.50 $29.69 92,702
2020-01-29 $34.56 $34.56 $34.16 $34.41 $29.61 67,088
2020-01-28 $33.89 $34.37 $33.89 $34.15 $29.39 65,409
2020-01-27 $33.86 $34.15 $33.73 $33.79 $29.08 159,081
2020-01-24 $35.00 $35.26 $34.61 $34.68 $29.85 96,053
2020-01-23 $34.87 $35.21 $34.80 $34.95 $30.08 108,102
2020-01-22 $34.98 $35.30 $34.89 $35.11 $30.22 88,261
2020-01-21 $35.29 $35.29 $34.80 $34.87 $30.01 120,653
2020-01-17 $35.73 $35.75 $35.34 $35.36 $30.43 71,656
2020-01-16 $35.82 $35.84 $35.50 $35.70 $30.73 66,220
2020-01-15 $35.21 $35.71 $35.21 $35.55 $30.60 93,071
2020-01-14 $35.10 $35.32 $34.86 $35.28 $30.36 121,156
2020-01-13 $35.18 $35.33 $35.04 $35.26 $30.20 109,426
2020-01-10 $35.00 $35.09 $34.75 $35.04 $30.02 84,545
2020-01-09 $34.74 $35.00 $34.52 $35.00 $29.98 94,348
2020-01-08 $34.12 $34.85 $34.12 $34.48 $29.54 89,108
2020-01-07 $34.47 $34.50 $34.09 $34.13 $29.24 76,410
2020-01-06 $34.42 $34.53 $34.12 $34.48 $29.54 90,617
2020-01-03 $34.25 $34.92 $34.24 $34.60 $29.64 115,637
2020-01-02 $33.50 $34.54 $33.40 $34.54 $29.59 129,038
2019-12-31 $33.10 $33.44 $32.87 $33.27 $28.50 198,073
2019-12-30 $33.38 $33.43 $32.69 $32.85 $28.14 149,554
2019-12-27 $33.12 $33.47 $32.98 $33.31 $28.53 109,231
2019-12-26 $32.70 $33.00 $32.70 $32.85 $28.14 67,310
2019-12-24 $32.76 $32.80 $32.58 $32.70 $28.01 33,787
2019-12-23 $32.75 $32.82 $32.57 $32.58 $27.91 72,446
2019-12-20 $32.63 $32.84 $32.53 $32.70 $28.01 111,745
2019-12-19 $32.57 $32.81 $32.40 $32.63 $27.95 105,322
2019-12-18 $32.91 $32.99 $32.57 $32.67 $27.99 129,812
2019-12-17 $33.55 $33.55 $32.86 $32.93 $28.21 105,225
2019-12-16 $33.40 $33.60 $33.33 $33.48 $28.68 61,911
2019-12-13 $33.38 $33.57 $33.01 $33.33 $28.55 149,615
2019-12-12 $34.76 $35.00 $34.64 $34.65 $28.12 107,287
2019-12-11 $34.65 $34.77 $34.46 $34.70 $28.16 91,744
2019-12-10 $34.47 $34.62 $34.37 $34.44 $27.95 85,622
2019-12-09 $34.37 $34.73 $34.33 $34.45 $27.96 112,428
2019-12-06 $34.11 $34.32 $33.93 $34.32 $27.85 59,597
2019-12-05 $33.82 $34.12 $33.75 $34.08 $27.66 28,397
2019-12-04 $33.98 $34.12 $33.82 $33.89 $27.50 48,562
2019-12-03 $33.66 $33.73 $32.81 $33.71 $27.36 78,256
2019-12-02 $34.25 $34.25 $33.95 $33.96 $27.56 54,948
2019-11-29 $33.80 $34.25 $33.80 $34.24 $27.78 41,219
2019-11-27 $33.70 $34.00 $33.59 $34.00 $27.59 56,304
2019-11-26 $33.73 $33.77 $33.56 $33.73 $27.37 45,241
2019-11-25 $33.65 $33.73 $33.51 $33.68 $27.33 60,809
2019-11-22 $32.79 $33.55 $32.79 $33.49 $27.18 69,220
2019-11-21 $33.05 $33.22 $32.79 $32.83 $26.64 55,042
2019-11-20 $33.35 $33.59 $33.00 $33.00 $26.78 56,380
2019-11-19 $33.35 $33.49 $33.10 $33.43 $27.13 51,342
2019-11-18 $33.01 $33.38 $32.99 $33.25 $26.98 48,814
2019-11-15 $33.01 $33.01 $32.86 $33.00 $26.78 42,886
2019-11-14 $32.94 $33.10 $32.85 $32.85 $26.66 23,442
2019-11-13 $33.10 $33.34 $33.01 $33.12 $26.76 49,132
2019-11-12 $32.73 $33.34 $32.69 $33.10 $26.74 89,847
2019-11-11 $32.29 $32.63 $32.29 $32.59 $26.33 56,227
2019-11-08 $32.52 $32.54 $32.32 $32.52 $26.27 42,216
2019-11-07 $32.75 $32.75 $32.43 $32.52 $26.27 75,668
2019-11-06 $32.59 $32.59 $32.17 $32.47 $26.23 53,447
2019-11-05 $32.70 $32.70 $32.47 $32.55 $26.30 61,511
2019-11-04 $32.93 $32.93 $32.52 $32.64 $26.37 61,455
2019-11-01 $32.17 $32.61 $32.17 $32.46 $26.22 99,788
2019-10-31 $32.16 $32.24 $32.00 $32.14 $25.97 85,369
2019-10-30 $31.87 $32.14 $31.75 $32.14 $25.97 66,476
2019-10-29 $32.24 $32.32 $31.74 $31.88 $25.76 143,460
2019-10-28 $32.19 $32.29 $32.12 $32.19 $26.01 84,826
2019-10-25 $31.91 $32.15 $31.91 $32.07 $25.91 44,039
2019-10-24 $31.92 $32.17 $31.75 $32.10 $25.93 86,238
2019-10-23 $32.04 $32.10 $31.45 $31.78 $25.67 70,685
2019-10-22 $32.27 $32.27 $31.90 $32.13 $25.96 52,143
2019-10-21 $32.03 $32.14 $31.90 $32.04 $25.88 44,127
2019-10-18 $32.25 $32.36 $31.93 $31.93 $25.80 79,732
2019-10-17 $32.68 $32.80 $32.41 $32.42 $26.19 55,003
2019-10-16 $32.86 $32.86 $32.40 $32.66 $26.39 36,639
2019-10-15 $32.36 $32.98 $32.25 $32.90 $26.58 87,834
2019-10-14 $32.27 $32.33 $32.19 $32.25 $26.05 21,406
2019-10-11 $32.40 $32.59 $32.29 $32.30 $26.09 79,928
2019-10-10 $32.31 $32.42 $32.06 $32.42 $26.07 43,884
2019-10-09 $31.96 $32.23 $31.90 $32.18 $25.88 45,826
2019-10-08 $31.76 $31.98 $31.66 $31.79 $25.56 40,936
2019-10-07 $32.24 $32.29 $32.06 $32.11 $25.82 52,704
2019-10-04 $32.29 $32.35 $31.97 $32.35 $26.01 44,881
2019-10-03 $31.23 $31.97 $31.03 $31.90 $25.65 74,611
2019-10-02 $31.49 $31.50 $30.72 $31.26 $25.14 150,998
2019-10-01 $32.00 $32.10 $31.52 $31.60 $25.41 73,744
2019-09-30 $31.89 $32.09 $31.86 $32.00 $25.73 75,934
2019-09-27 $32.37 $32.42 $31.75 $31.84 $25.60 96,066
2019-09-26 $32.51 $32.51 $32.21 $32.30 $25.97 33,239
2019-09-25 $32.09 $32.47 $31.80 $32.44 $26.09 61,780
2019-09-24 $32.55 $32.75 $32.11 $32.14 $25.85 60,665
2019-09-23 $32.50 $32.68 $32.50 $32.55 $26.17 47,755
2019-09-20 $32.99 $33.01 $32.50 $32.71 $26.30 50,544
2019-09-19 $32.82 $33.00 $32.82 $32.97 $26.51 44,872
2019-09-18 $32.91 $33.03 $32.51 $32.78 $26.36 57,463
2019-09-17 $32.74 $32.94 $32.74 $32.94 $26.49 34,203
2019-09-16 $32.36 $32.81 $32.36 $32.74 $26.33 47,790
2019-09-13 $32.98 $32.98 $32.58 $32.74 $26.33 68,815
2019-09-12 $32.89 $33.18 $32.87 $33.09 $26.49 40,157
2019-09-11 $32.56 $32.86 $32.55 $32.83 $26.28 49,727
2019-09-10 $32.81 $32.81 $32.42 $32.54 $26.05 61,901
2019-09-09 $33.47 $33.47 $32.81 $32.96 $26.38 82,717
2019-09-06 $33.61 $33.66 $33.45 $33.48 $26.80 40,975
2019-09-05 $33.37 $33.64 $33.37 $33.54 $26.85 78,197
2019-09-04 $32.70 $33.10 $32.70 $33.07 $26.47 31,894
2019-09-03 $32.98 $33.03 $32.41 $32.49 $26.01 121,529
2019-08-30 $33.12 $33.21 $32.95 $33.03 $26.44 38,894
2019-08-29 $33.02 $33.16 $32.94 $33.12 $26.51 88,946
2019-08-28 $32.70 $32.84 $32.51 $32.74 $26.21 60,890
2019-08-27 $33.17 $33.21 $32.71 $32.75 $26.22 57,628
2019-08-26 $33.14 $33.26 $32.89 $32.96 $26.38 64,377
2019-08-23 $32.98 $33.55 $32.63 $32.82 $26.27 199,911
2019-08-22 $33.20 $33.20 $32.72 $33.06 $26.46 40,986
2019-08-21 $33.26 $33.30 $33.00 $33.02 $26.43 42,593
2019-08-20 $32.75 $33.02 $32.59 $32.92 $26.35 53,628
2019-08-19 $32.96 $33.22 $32.77 $32.80 $26.26 51,601
2019-08-16 $32.07 $32.57 $32.07 $32.50 $26.02 49,455
2019-08-15 $32.17 $32.19 $31.65 $31.96 $25.58 66,325
2019-08-14 $32.52 $32.57 $31.91 $32.22 $25.79 74,862
2019-08-13 $32.58 $33.54 $31.89 $33.15 $26.41 115,860
2019-08-12 $32.93 $32.93 $32.53 $32.60 $25.97 89,146
2019-08-09 $33.30 $33.47 $32.85 $33.15 $26.41 63,942
2019-08-08 $32.40 $33.22 $32.40 $33.22 $26.47 57,221
2019-08-07 $31.96 $32.36 $31.79 $32.34 $25.77 73,287
2019-08-06 $32.25 $32.44 $31.92 $32.26 $25.70 93,088
2019-08-05 $32.51 $32.76 $31.80 $32.11 $25.58 155,452
2019-08-02 $33.55 $33.55 $32.82 $33.17 $26.43 79,753
2019-08-01 $33.96 $34.29 $33.52 $33.70 $26.85 95,801
2019-07-31 $34.00 $34.00 $33.50 $33.79 $26.92 106,960
2019-07-30 $33.61 $33.94 $33.61 $33.82 $26.95 64,618
2019-07-29 $34.15 $34.36 $33.61 $34.10 $27.17 70,598
2019-07-26 $33.84 $34.23 $33.75 $34.14 $27.20 57,788
2019-07-25 $34.48 $34.48 $33.73 $33.89 $27.00 242,725
2019-07-24 $33.98 $34.62 $33.97 $34.55 $27.53 50,994
2019-07-23 $34.43 $34.49 $34.00 $34.11 $27.18 90,633
2019-07-22 $34.26 $34.43 $34.12 $34.25 $27.29 116,507
2019-07-19 $34.34 $34.38 $33.98 $34.20 $27.25 79,252
2019-07-18 $34.10 $34.17 $33.81 $34.12 $27.19 69,019
2019-07-17 $33.92 $34.35 $33.91 $34.13 $27.19 69,077
2019-07-16 $33.99 $34.17 $33.83 $33.98 $27.07 78,682
2019-07-15 $33.86 $34.00 $33.80 $33.94 $27.04 61,881
2019-07-12 $33.82 $33.95 $33.75 $33.87 $26.99 80,746
2019-07-11 $33.69 $34.03 $33.65 $33.87 $26.87 130,612
2019-07-10 $33.41 $33.62 $33.38 $33.58 $26.64 89,297
2019-07-09 $32.94 $33.19 $32.84 $33.14 $26.29 61,838
2019-07-08 $32.79 $33.00 $32.75 $32.97 $26.15 116,236
2019-07-05 $32.93 $32.98 $32.70 $32.94 $26.13 61,363
2019-07-03 $32.86 $33.05 $32.84 $32.99 $26.17 46,830
2019-07-02 $32.65 $32.81 $32.56 $32.81 $26.03 58,313
2019-07-01 $32.82 $32.84 $32.47 $32.64 $25.89 90,384
2019-06-28 $31.99 $32.31 $31.95 $32.31 $25.63 107,634
2019-06-27 $31.65 $32.01 $31.65 $31.88 $25.29 79,938
2019-06-26 $31.54 $31.76 $31.37 $31.57 $25.04 115,417
2019-06-25 $32.15 $32.25 $31.15 $31.31 $24.84 269,050
2019-06-24 $32.65 $32.77 $32.31 $32.39 $25.69 95,288
2019-06-21 $32.84 $32.87 $32.53 $32.66 $25.91 116,553
2019-06-20 $33.18 $33.24 $32.79 $32.90 $26.10 101,021
2019-06-19 $32.55 $32.72 $32.36 $32.71 $25.95 127,012
2019-06-18 $32.54 $32.81 $32.49 $32.50 $25.78 80,177
2019-06-17 $32.09 $32.52 $32.09 $32.18 $25.53 69,345
2019-06-14 $32.19 $32.23 $31.89 $32.15 $25.50 61,346
2019-06-13 $32.31 $32.45 $32.25 $32.29 $25.61 69,032
2019-06-12 $32.40 $32.72 $32.28 $32.28 $25.49 63,626
2019-06-11 $33.05 $33.05 $32.38 $32.55 $25.70 66,913
2019-06-10 $32.55 $32.90 $32.55 $32.66 $25.79 121,857
2019-06-07 $31.75 $32.25 $31.62 $32.24 $25.46 94,659
2019-06-06 $31.26 $31.68 $31.09 $31.56 $24.92 86,771
2019-06-05 $31.13 $31.25 $30.76 $31.21 $24.64 99,154
2019-06-04 $30.21 $30.91 $30.00 $30.78 $24.30 127,778
2019-06-03 $30.83 $31.12 $29.70 $29.98 $23.67 179,310
2019-05-31 $30.90 $31.01 $30.67 $30.81 $24.33 74,414
2019-05-30 $31.10 $31.38 $31.10 $31.16 $24.60 65,781
2019-05-29 $31.38 $31.41 $30.64 $31.10 $24.56 184,284
2019-05-28 $31.54 $32.03 $31.54 $31.63 $24.97 55,739
2019-05-24 $31.79 $31.98 $31.56 $31.64 $24.98 78,479
2019-05-23 $31.90 $31.90 $31.52 $31.70 $25.03 71,420
2019-05-22 $32.07 $32.43 $32.07 $32.20 $25.42 48,494
2019-05-21 $32.47 $32.47 $32.07 $32.25 $25.46 101,876
2019-05-20 $32.50 $32.52 $31.57 $31.89 $25.18 114,598
2019-05-17 $32.90 $33.23 $32.71 $32.81 $25.91 77,352
2019-05-16 $32.90 $33.32 $32.84 $33.00 $26.06 81,203
2019-05-15 $32.22 $32.85 $32.09 $32.77 $25.87 76,558
2019-05-14 $31.94 $32.56 $31.94 $32.45 $25.62 82,367
2019-05-13 $32.03 $32.50 $31.71 $31.81 $25.00 152,380
2019-05-10 $33.15 $33.15 $32.44 $33.11 $26.02 50,159
2019-05-09 $33.01 $33.15 $31.86 $33.07 $25.99 140,270
2019-05-08 $33.07 $33.40 $33.01 $33.31 $26.18 51,503
2019-05-07 $33.51 $33.86 $33.12 $33.12 $26.03 100,509
2019-05-06 $33.50 $34.11 $33.41 $34.11 $26.81 76,445
2019-05-03 $33.54 $34.24 $33.54 $34.18 $26.86 84,333
2019-05-02 $33.57 $33.78 $33.14 $33.54 $26.36 70,136
2019-05-01 $34.35 $34.61 $33.39 $33.77 $26.54 164,029
2019-04-30 $34.40 $34.41 $33.78 $34.05 $26.76 162,315
2019-04-29 $34.00 $34.69 $33.96 $34.46 $27.08 124,854
2019-04-26 $34.20 $34.21 $33.69 $33.96 $26.69 91,644
2019-04-25 $34.04 $34.15 $33.99 $34.15 $26.84 71,998
2019-04-24 $34.06 $34.15 $33.92 $33.97 $26.70 53,551
2019-04-23 $33.70 $34.01 $33.53 $34.00 $26.72 75,147
2019-04-22 $33.45 $33.77 $33.44 $33.67 $26.46 47,095
2019-04-18 $33.63 $33.73 $33.52 $33.58 $26.39 46,964
2019-04-17 $33.75 $33.85 $33.65 $33.71 $26.49 57,844
2019-04-16 $33.91 $33.97 $33.50 $33.74 $26.52 70,369
2019-04-15 $34.00 $34.14 $33.57 $33.76 $26.53 53,577
2019-04-12 $33.97 $33.97 $33.60 $33.96 $26.69 31,712
2019-04-11 $33.74 $34.17 $33.68 $33.85 $26.49 52,748
2019-04-10 $33.62 $33.93 $33.48 $33.70 $26.37 48,702
2019-04-09 $33.40 $33.77 $33.38 $33.40 $26.14 47,456
2019-04-08 $33.42 $33.61 $33.30 $33.53 $26.24 60,445
2019-04-05 $33.12 $33.48 $33.12 $33.42 $26.15 58,099
2019-04-04 $33.35 $33.35 $33.00 $33.27 $26.03 55,278
2019-04-03 $33.10 $33.43 $32.90 $33.22 $25.99 88,688
2019-04-02 $33.00 $33.23 $32.87 $33.10 $25.90 77,157
2019-04-01 $33.01 $33.17 $32.92 $33.00 $25.82 79,467
2019-03-29 $32.55 $32.80 $32.23 $32.80 $25.67 55,481
2019-03-28 $32.25 $32.38 $32.07 $32.34 $25.31 58,833
2019-03-27 $32.25 $32.48 $32.04 $32.27 $25.25 55,871
2019-03-26 $32.46 $32.66 $32.23 $32.34 $25.31 72,991
2019-03-25 $32.84 $32.84 $32.01 $32.29 $25.27 114,741
2019-03-22 $33.99 $34.00 $33.01 $33.07 $25.88 108,613
2019-03-21 $33.19 $34.20 $33.09 $34.08 $26.67 86,956
2019-03-20 $32.95 $33.32 $32.83 $33.21 $25.99 82,946
2019-03-19 $32.75 $33.07 $32.72 $32.95 $25.78 53,695
2019-03-18 $32.70 $33.05 $32.67 $32.81 $25.67 125,414
2019-03-15 $32.78 $32.84 $32.49 $32.63 $25.53 53,588
2019-03-14 $32.40 $32.85 $32.40 $32.52 $25.45 38,039
2019-03-13 $32.25 $32.88 $32.25 $32.51 $25.32 94,192
2019-03-12 $32.03 $32.29 $31.80 $32.18 $25.07 65,813
2019-03-11 $31.41 $31.98 $31.34 $31.91 $24.85 65,097
2019-03-08 $31.17 $31.17 $30.34 $31.13 $24.25 134,837
2019-03-07 $32.13 $32.14 $31.11 $31.30 $24.38 123,123
2019-03-06 $32.00 $32.58 $32.00 $32.26 $25.13 72,270
2019-03-05 $32.30 $32.50 $32.00 $32.34 $25.19 55,226
2019-03-04 $32.55 $32.81 $32.07 $32.32 $25.17 71,804
2019-03-01 $32.64 $32.64 $32.11 $32.40 $25.24 81,808
2019-02-28 $32.50 $32.56 $32.25 $32.36 $25.21 50,193
2019-02-27 $32.55 $32.64 $32.18 $32.42 $25.25 122,228
2019-02-26 $32.77 $33.10 $32.49 $32.54 $25.35 114,754
2019-02-25 $32.52 $33.27 $32.52 $32.98 $25.69 76,240
2019-02-22 $32.24 $32.46 $31.99 $32.40 $25.24 44,337
2019-02-21 $32.14 $32.23 $31.33 $32.17 $25.06 117,730
2019-02-20 $32.27 $32.55 $32.09 $32.16 $25.05 39,110
2019-02-19 $32.54 $32.54 $32.08 $32.08 $24.99 79,297
2019-02-15 $32.80 $32.80 $32.03 $32.07 $24.98 125,311
2019-02-14 $32.11 $32.90 $31.84 $32.81 $25.56 114,864
2019-02-13 $32.00 $32.42 $31.93 $32.42 $25.14 76,800
2019-02-12 $31.72 $32.00 $31.46 $32.00 $24.81 73,062
2019-02-11 $30.73 $31.30 $30.72 $31.29 $24.26 61,310
2019-02-08 $30.47 $31.06 $30.42 $30.73 $23.83 102,078
2019-02-07 $32.17 $32.17 $30.96 $30.99 $24.03 146,670
2019-02-06 $31.79 $32.20 $31.40 $32.20 $24.97 85,985
2019-02-05 $31.75 $32.36 $31.69 $31.71 $24.59 127,789
2019-02-04 $31.47 $31.78 $31.31 $31.75 $24.62 74,040
2019-02-01 $31.24 $31.61 $31.20 $31.37 $24.32 72,378
2019-01-31 $30.75 $31.34 $30.63 $31.34 $24.30 124,606
2019-01-30 $29.85 $30.57 $29.78 $30.50 $23.65 106,107
2019-01-29 $30.04 $30.25 $29.50 $29.50 $22.87 98,831
2019-01-28 $30.30 $30.52 $30.05 $30.10 $23.34 124,382
2019-01-25 $30.10 $30.89 $30.05 $30.77 $23.86 86,582
2019-01-24 $29.61 $30.07 $29.55 $30.00 $23.26 79,214
2019-01-23 $29.29 $29.94 $29.01 $29.50 $22.87 64,622
2019-01-22 $30.00 $30.00 $28.95 $29.13 $22.59 147,061
2019-01-18 $30.38 $30.60 $30.19 $30.19 $23.41 71,793
2019-01-17 $29.95 $30.44 $29.92 $30.33 $23.52 73,937
2019-01-16 $29.85 $30.26 $29.85 $30.00 $23.26 108,257
2019-01-15 $29.58 $29.81 $29.35 $29.79 $23.10 77,205
2019-01-14 $29.30 $29.41 $29.05 $29.26 $22.69 43,012
2019-01-11 $29.68 $29.82 $29.35 $29.67 $22.89 49,311
2019-01-10 $30.00 $30.38 $29.52 $29.56 $22.80 133,103
2019-01-09 $30.30 $30.63 $29.95 $30.21 $23.30 133,723
2019-01-08 $29.19 $30.10 $28.89 $30.09 $23.21 211,964
2019-01-07 $28.22 $29.07 $28.15 $28.88 $22.28 122,429
2019-01-04 $27.10 $27.91 $27.06 $27.72 $21.38 76,518
2019-01-03 $27.15 $27.50 $26.80 $27.00 $20.83 111,278
2019-01-02 $27.45 $28.07 $27.09 $27.93 $21.55 96,455
2018-12-31 $27.18 $27.76 $27.16 $27.48 $21.20 196,963
2018-12-28 $27.15 $27.20 $26.45 $26.84 $20.70 208,194
2018-12-27 $25.39 $26.83 $25.16 $26.83 $20.70 166,822
2018-12-26 $24.80 $25.56 $24.40 $25.55 $19.71 238,758
2018-12-24 $24.45 $24.89 $23.92 $24.71 $19.06 152,620
2018-12-21 $25.29 $25.67 $24.23 $24.50 $18.90 293,326
2018-12-20 $26.61 $26.96 $24.51 $25.35 $19.56 362,208
2018-12-19 $27.13 $27.65 $26.75 $27.07 $20.88 147,850
2018-12-18 $26.92 $27.93 $26.92 $27.02 $20.84 144,489
2018-12-17 $28.14 $28.14 $26.94 $27.05 $20.87 209,578
2018-12-14 $28.91 $29.20 $28.36 $28.47 $21.96 111,181
2018-12-13 $29.41 $29.68 $29.23 $29.56 $22.62 75,700
2018-12-12 $29.19 $29.57 $29.15 $29.41 $22.50 60,623
2018-12-11 $29.48 $29.83 $28.65 $28.78 $22.02 104,888
2018-12-10 $28.84 $28.96 $28.18 $28.81 $22.05 128,166
2018-12-07 $29.61 $29.75 $28.85 $29.03 $22.21 58,210
2018-12-06 $29.00 $29.67 $28.80 $29.65 $22.69 148,269
2018-12-04 $30.55 $30.58 $29.57 $29.78 $22.79 132,828
2018-12-03 $31.35 $31.38 $30.76 $30.76 $23.54 172,858
2018-11-30 $29.57 $30.00 $29.45 $30.00 $22.96 142,715
2018-11-29 $28.99 $29.39 $28.80 $29.39 $22.49 161,864
2018-11-28 $27.72 $28.90 $27.57 $28.60 $21.89 412,366
2018-11-27 $27.31 $27.61 $27.18 $27.44 $21.00 98,636
2018-11-26 $27.65 $27.83 $27.24 $27.48 $21.03 94,578
2018-11-23 $27.00 $27.41 $27.00 $27.24 $20.84 37,676
2018-11-21 $26.35 $27.28 $26.35 $27.26 $20.86 147,583
2018-11-20 $26.83 $26.99 $25.78 $26.35 $20.16 402,665
2018-11-19 $28.72 $28.75 $27.28 $27.52 $21.06 193,035
2018-11-16 $29.02 $29.02 $28.61 $28.85 $22.08 70,719
2018-11-15 $27.87 $29.10 $27.87 $29.10 $22.27 84,460
2018-11-14 $28.60 $28.99 $27.87 $27.91 $21.36 127,408
2018-11-13 $28.25 $29.45 $28.25 $28.70 $21.84 89,828
2018-11-12 $29.26 $29.66 $28.22 $28.35 $21.58 125,510
2018-11-09 $30.43 $30.71 $29.55 $29.66 $22.57 116,650
2018-11-08 $31.15 $31.15 $30.62 $30.89 $23.51 78,137
2018-11-07 $29.74 $31.14 $29.74 $31.14 $23.70 146,357
2018-11-06 $28.84 $29.45 $28.84 $29.37 $22.35 59,560
2018-11-05 $29.12 $29.39 $28.87 $28.93 $22.02 84,469
2018-11-02 $30.16 $30.16 $29.02 $29.22 $22.24 145,800
2018-11-01 $29.28 $29.75 $28.90 $29.75 $22.64 128,795
2018-10-31 $27.81 $29.16 $27.81 $29.02 $22.09 217,923
2018-10-30 $27.00 $27.32 $26.74 $27.20 $20.70 218,932
2018-10-29 $28.54 $28.72 $26.52 $26.96 $20.52 248,457
2018-10-26 $28.75 $28.81 $27.61 $28.03 $21.33 370,010
2018-10-25 $29.07 $29.68 $29.07 $29.55 $22.49 183,336
2018-10-24 $31.27 $31.49 $29.06 $29.06 $22.12 314,870
2018-10-23 $31.16 $31.36 $30.47 $31.31 $23.83 126,741
2018-10-22 $31.35 $31.90 $31.26 $31.68 $24.11 89,237
2018-10-19 $32.19 $32.52 $31.25 $31.25 $23.79 84,792
2018-10-18 $32.53 $32.74 $32.05 $32.14 $24.46 76,090
2018-10-17 $32.83 $33.10 $32.38 $32.98 $25.10 113,500
2018-10-16 $32.01 $33.05 $32.01 $32.87 $25.02 123,597
2018-10-15 $32.02 $32.17 $31.62 $31.88 $24.26 89,583
2018-10-12 $31.97 $32.55 $31.79 $32.29 $24.58 113,213
2018-10-11 $31.40 $31.72 $30.58 $31.25 $23.68 295,980
2018-10-10 $33.89 $33.89 $31.47 $31.57 $23.92 318,600
2018-10-09 $33.32 $34.17 $33.32 $34.17 $25.89 97,263
2018-10-08 $34.45 $34.45 $33.02 $33.73 $25.55 258,509
2018-10-05 $35.44 $35.62 $34.34 $34.75 $26.33 117,775
2018-10-04 $35.90 $36.20 $35.22 $35.60 $26.97 82,181
2018-10-03 $35.81 $36.00 $35.68 $35.95 $27.24 74,018
2018-10-02 $35.73 $35.85 $35.42 $35.75 $27.08 84,781
2018-10-01 $35.71 $35.97 $35.70 $35.73 $27.07 85,844
2018-09-28 $35.54 $35.76 $35.42 $35.50 $26.89 72,755
2018-09-27 $35.27 $35.84 $35.22 $35.65 $27.01 77,516
2018-09-26 $35.19 $35.69 $35.00 $35.20 $26.67 108,764
2018-09-25 $34.80 $35.56 $34.80 $35.18 $26.65 104,038
2018-09-24 $35.14 $35.27 $34.84 $34.91 $26.45 74,561
2018-09-21 $35.60 $35.70 $35.18 $35.18 $26.65 65,465
2018-09-20 $35.19 $35.64 $34.89 $35.60 $26.97 91,696
2018-09-19 $35.04 $35.35 $34.48 $34.85 $26.40 87,753
2018-09-18 $34.37 $35.37 $34.32 $34.96 $26.49 68,212
2018-09-17 $34.93 $34.93 $34.40 $34.47 $26.11 73,441
2018-09-14 $35.68 $35.68 $34.64 $35.10 $26.59 65,778
2018-09-13 $35.59 $35.74 $35.31 $35.52 $26.91 75,282
2018-09-12 $35.20 $35.60 $35.08 $35.60 $26.86 75,255
2018-09-11 $34.69 $35.34 $34.54 $35.34 $26.66 67,541
2018-09-10 $34.69 $34.90 $34.22 $34.74 $26.21 61,451
2018-09-07 $34.05 $34.42 $33.86 $34.09 $25.72 57,188
2018-09-06 $34.80 $35.05 $34.04 $34.10 $25.73 75,418
2018-09-05 $35.63 $35.63 $34.69 $34.80 $26.25 95,767
2018-09-04 $35.07 $35.67 $34.89 $35.65 $26.90 99,045
2018-08-31 $35.28 $35.39 $35.02 $35.31 $26.64 75,816
2018-08-30 $35.65 $35.65 $35.19 $35.22 $26.57 73,485
2018-08-29 $35.27 $35.61 $35.13 $35.55 $26.82 80,736
2018-08-28 $34.91 $35.24 $34.83 $35.24 $26.59 64,478
2018-08-27 $34.50 $34.86 $34.50 $34.72 $26.19 78,469
2018-08-24 $33.98 $34.50 $33.98 $34.38 $25.94 51,239
2018-08-23 $33.51 $33.87 $33.42 $33.83 $25.52 73,638
2018-08-22 $33.30 $33.54 $33.30 $33.47 $25.25 73,004
2018-08-21 $33.85 $33.93 $33.31 $33.37 $25.17 96,637
2018-08-20 $33.62 $33.88 $33.62 $33.74 $25.45 85,656
2018-08-17 $33.78 $33.89 $33.41 $33.62 $25.36 60,343
2018-08-16 $33.22 $33.86 $33.16 $33.70 $25.42 81,199
2018-08-15 $33.71 $33.72 $32.83 $33.20 $25.05 171,862
2018-08-14 $34.20 $34.21 $33.95 $33.97 $25.63 141,237
2018-08-13 $35.10 $35.25 $34.30 $34.36 $25.81 116,809
2018-08-10 $35.29 $35.40 $34.99 $35.16 $26.41 78,560
2018-08-09 $35.53 $35.70 $35.34 $35.53 $26.69 75,706
2018-08-08 $34.89 $35.60 $34.70 $35.30 $26.51 81,920
2018-08-07 $34.80 $34.99 $34.63 $34.90 $26.21 106,087
2018-08-06 $34.18 $34.63 $34.17 $34.63 $26.01 76,621
2018-08-03 $34.66 $34.66 $34.30 $34.66 $26.03 76,525
2018-08-02 $33.48 $34.57 $33.32 $34.57 $25.97 83,851
2018-08-01 $33.65 $33.82 $33.48 $33.62 $25.25 82,926
2018-07-31 $33.54 $33.77 $33.10 $33.42 $25.10 118,688
2018-07-30 $34.58 $34.58 $33.07 $33.10 $24.86 252,159
2018-07-27 $35.37 $35.45 $34.36 $34.53 $25.94 135,117
2018-07-26 $35.27 $35.47 $35.00 $35.32 $26.53 127,467
2018-07-25 $35.82 $35.82 $35.28 $35.78 $26.87 91,620
2018-07-24 $35.37 $35.83 $35.33 $35.50 $26.66 124,752
2018-07-23 $34.96 $35.06 $34.60 $35.06 $26.33 61,554
2018-07-20 $35.07 $35.08 $34.78 $34.97 $26.27 53,593
2018-07-19 $34.99 $35.06 $34.62 $34.94 $26.24 86,620
2018-07-18 $35.14 $35.24 $34.92 $35.07 $26.34 62,075
2018-07-17 $34.66 $35.15 $34.64 $35.14 $26.39 85,066
2018-07-16 $35.00 $35.22 $34.60 $35.00 $26.29 75,190
2018-07-13 $34.50 $35.09 $34.15 $34.89 $26.21 108,175
2018-07-12 $33.70 $34.59 $33.70 $34.49 $25.79 78,973
2018-07-11 $33.98 $33.98 $33.48 $33.65 $25.17 77,007
2018-07-10 $34.05 $34.19 $33.81 $34.04 $25.46 76,820
2018-07-09 $33.35 $34.04 $33.35 $34.00 $25.43 117,737
2018-07-06 $33.00 $33.14 $32.92 $32.98 $24.67 132,150
2018-07-05 $33.05 $33.14 $32.81 $33.01 $24.69 96,944
2018-07-03 $33.61 $33.89 $33.00 $33.00 $24.68 85,142
2018-07-02 $33.15 $33.67 $33.15 $33.51 $25.06 79,107
2018-06-29 $33.13 $34.12 $33.13 $33.65 $25.17 124,187
2018-06-28 $33.10 $33.30 $32.81 $32.97 $24.66 135,285
2018-06-27 $34.12 $34.17 $33.28 $33.28 $24.89 88,107
2018-06-26 $33.55 $34.32 $33.35 $34.11 $25.51 77,443
2018-06-25 $34.20 $34.20 $32.97 $33.35 $24.94 194,116
2018-06-22 $35.22 $35.22 $34.50 $34.52 $25.82 88,574
2018-06-21 $35.37 $35.37 $34.54 $34.89 $26.09 103,404
2018-06-20 $34.95 $35.01 $34.68 $34.87 $26.08 81,870
2018-06-19 $34.20 $34.68 $33.92 $34.68 $25.94 91,552
2018-06-18 $34.07 $34.37 $33.80 $34.37 $25.70 113,589
2018-06-15 $35.03 $35.03 $34.12 $34.28 $25.64 203,990
2018-06-14 $35.44 $35.65 $34.80 $34.87 $26.08 136,475
2018-06-13 $35.34 $35.75 $35.12 $35.25 $26.27 91,840
2018-06-12 $34.91 $35.30 $34.86 $35.16 $26.20 86,238
2018-06-11 $34.79 $34.99 $34.65 $34.90 $26.00 122,996
2018-06-08 $34.66 $34.97 $34.38 $34.45 $25.67 133,922
2018-06-07 $34.95 $35.35 $34.86 $34.91 $26.01 123,048
2018-06-06 $35.00 $35.36 $34.90 $35.09 $26.15 116,889
2018-06-05 $34.77 $35.08 $34.69 $35.02 $26.09 133,632
2018-06-04 $34.26 $34.69 $34.17 $34.69 $25.85 131,652
2018-06-01 $33.85 $34.32 $33.83 $34.26 $25.53 161,747
2018-05-31 $33.71 $33.89 $33.58 $33.80 $25.18 84,103
2018-05-30 $33.45 $33.98 $33.25 $33.53 $24.98 136,690
2018-05-29 $33.35 $33.42 $33.11 $33.37 $24.86 117,334
2018-05-25 $33.18 $33.48 $33.18 $33.39 $24.88 66,247
2018-05-24 $33.54 $33.54 $33.22 $33.35 $24.85 62,223
2018-05-23 $32.76 $33.52 $32.67 $33.52 $24.98 107,295
2018-05-22 $32.70 $33.17 $32.50 $32.90 $24.51 125,639
2018-05-21 $32.76 $33.13 $32.63 $32.63 $24.31 102,441
2018-05-18 $32.00 $32.70 $31.97 $32.60 $24.29 97,080
2018-05-17 $32.30 $32.38 $32.05 $32.08 $23.90 72,072
2018-05-16 $32.55 $32.62 $32.24 $32.43 $24.16 71,741
2018-05-15 $32.62 $32.83 $32.47 $32.52 $24.23 135,119
2018-05-14 $33.84 $33.84 $32.88 $32.92 $24.53 156,522
2018-05-11 $33.73 $34.27 $33.46 $33.91 $25.17 191,130
2018-05-10 $33.09 $33.85 $33.06 $33.71 $25.02 172,834
2018-05-09 $32.70 $32.99 $32.57 $32.96 $24.46 110,744
2018-05-08 $32.00 $32.76 $31.82 $32.68 $24.25 163,369
2018-05-07 $31.78 $32.65 $31.60 $32.03 $23.77 183,817
2018-05-04 $31.23 $31.60 $31.13 $31.50 $23.38 76,854
2018-05-03 $31.35 $31.44 $30.96 $31.33 $23.25 78,048
2018-05-02 $31.11 $31.50 $31.01 $31.28 $23.22 77,885
2018-05-01 $30.85 $31.13 $30.81 $31.12 $23.10 95,124
2018-04-30 $30.98 $30.99 $30.81 $30.87 $22.91 88,662
2018-04-27 $30.60 $30.93 $30.44 $30.90 $22.93 117,761
2018-04-26 $30.00 $30.44 $29.92 $30.43 $22.58 104,539
2018-04-25 $29.61 $29.92 $29.08 $29.79 $22.11 105,987
2018-04-24 $30.78 $30.81 $29.54 $29.64 $22.00 172,150
2018-04-23 $30.85 $31.25 $30.45 $30.62 $22.73 88,562
2018-04-20 $31.18 $31.18 $30.72 $30.80 $22.86 109,294
2018-04-19 $31.55 $31.79 $31.19 $31.35 $23.27 118,823
2018-04-18 $31.77 $31.86 $31.55 $31.67 $23.50 80,509
2018-04-17 $31.98 $32.47 $31.58 $31.63 $23.48 154,576
2018-04-16 $32.05 $32.11 $31.70 $31.89 $23.67 76,972
2018-04-13 $32.20 $32.20 $31.58 $31.77 $23.58 120,365
2018-04-12 $31.26 $32.03 $31.06 $31.89 $23.57 195,817
2018-04-11 $30.26 $31.14 $30.20 $30.92 $22.85 130,756
2018-04-10 $30.10 $30.35 $30.10 $30.34 $22.43 79,868
2018-04-09 $29.92 $30.15 $29.73 $29.87 $22.08 85,525
2018-04-06 $29.71 $29.93 $29.41 $29.63 $21.90 99,723
2018-04-05 $30.15 $30.15 $29.57 $29.96 $22.15 108,051
2018-04-04 $28.78 $29.82 $28.75 $29.71 $21.96 115,693
2018-04-03 $29.32 $29.49 $28.93 $29.32 $21.67 151,242
2018-04-02 $29.65 $30.08 $28.86 $28.98 $21.42 233,751
2018-03-29 $29.05 $30.26 $28.96 $30.08 $22.23 313,069
2018-03-28 $30.03 $30.06 $28.78 $28.89 $21.35 429,713
2018-03-27 $31.31 $31.54 $30.19 $30.24 $22.35 257,143
2018-03-26 $30.18 $31.32 $30.03 $31.10 $22.99 193,431
2018-03-23 $30.40 $30.51 $29.61 $29.68 $21.94 194,934
2018-03-22 $31.35 $31.35 $30.33 $30.42 $22.49 230,521
2018-03-21 $31.57 $31.75 $31.35 $31.60 $23.36 155,483
2018-03-20 $31.07 $31.75 $31.06 $31.49 $23.28 269,339
2018-03-19 $31.72 $31.72 $30.94 $31.14 $23.02 232,008
2018-03-16 $32.72 $32.85 $31.86 $31.91 $23.59 214,167
2018-03-15 $32.11 $32.77 $31.87 $32.53 $24.04 201,142
2018-03-14 $32.34 $32.66 $31.78 $31.91 $23.59 183,406
2018-03-13 $33.48 $34.26 $32.20 $32.33 $23.80 348,952
2018-03-12 $32.59 $33.15 $32.39 $33.00 $24.29 239,822
2018-03-09 $32.44 $32.85 $32.20 $32.34 $23.81 274,217
2018-03-08 $31.11 $32.72 $31.00 $31.90 $23.48 244,999
2018-03-07 $30.25 $30.99 $30.20 $30.99 $22.81 140,419
2018-03-06 $30.02 $30.36 $30.02 $30.35 $22.34 157,806
2018-03-05 $29.35 $30.02 $29.15 $29.98 $22.07 143,016
2018-03-02 $29.50 $29.95 $29.13 $29.35 $21.61 412,730
2018-03-01 $30.69 $30.69 $29.73 $29.76 $21.91 247,753
2018-02-28 $30.77 $30.92 $30.49 $30.74 $22.63 129,993
2018-02-27 $30.93 $30.93 $30.47 $30.52 $22.47 176,611
2018-02-26 $30.51 $31.18 $30.44 $30.77 $22.65 254,516
2018-02-23 $30.22 $30.37 $30.13 $30.34 $22.33 177,588
2018-02-22 $30.32 $30.40 $30.02 $30.12 $22.17 118,761
2018-02-21 $30.19 $30.49 $30.17 $30.17 $22.21 153,320
2018-02-20 $30.05 $30.29 $29.85 $30.13 $22.18 157,724
2018-02-16 $29.96 $30.50 $29.76 $30.14 $22.19 178,175
2018-02-15 $29.21 $30.19 $29.08 $30.08 $22.14 238,813
2018-02-14 $28.53 $29.00 $28.53 $28.93 $21.30 168,867
2018-02-13 $28.52 $28.90 $28.36 $28.87 $21.16 136,721
2018-02-12 $27.95 $28.75 $27.81 $28.63 $20.98 165,212
2018-02-09 $27.31 $27.71 $26.80 $27.52 $20.17 192,388
2018-02-08 $28.19 $28.22 $27.12 $27.14 $19.89 161,064
2018-02-07 $27.87 $28.44 $27.84 $28.11 $20.60 181,043
2018-02-06 $26.86 $27.92 $26.00 $27.82 $20.39 244,883
2018-02-05 $27.87 $28.21 $26.47 $26.50 $19.42 576,780
2018-02-02 $29.37 $29.37 $28.35 $28.49 $20.88 234,488
2018-02-01 $29.50 $29.60 $29.38 $29.42 $21.56 96,979
2018-01-31 $29.49 $29.67 $29.39 $29.64 $21.72 146,526
2018-01-30 $29.63 $29.66 $29.01 $29.20 $21.40 244,465
2018-01-29 $29.87 $30.05 $29.82 $29.84 $21.87 131,893
2018-01-26 $29.87 $29.99 $29.73 $29.97 $21.96 143,798
2018-01-25 $29.95 $29.95 $29.63 $29.66 $21.74 140,029
2018-01-24 $29.81 $29.90 $29.62 $29.74 $21.80 170,158
2018-01-23 $29.56 $29.76 $29.55 $29.63 $21.71 158,560
2018-01-22 $29.22 $29.52 $29.16 $29.49 $21.61 173,084
2018-01-19 $29.00 $29.25 $28.85 $29.23 $21.42 239,269
2018-01-18 $28.63 $29.20 $28.59 $29.19 $21.39 163,716
2018-01-17 $28.67 $28.86 $28.60 $28.65 $21.00 105,014
2018-01-16 $29.09 $29.39 $28.54 $28.62 $20.97 218,155
2018-01-12 $28.52 $28.71 $28.44 $28.70 $21.03 142,526
2018-01-11 $28.25 $28.63 $28.14 $28.61 $20.87 232,344
2018-01-10 $28.29 $28.35 $28.10 $28.14 $20.53 128,660
2018-01-09 $28.20 $28.23 $28.10 $28.18 $20.56 131,750
2018-01-08 $28.50 $28.54 $28.12 $28.15 $20.54 133,984
2018-01-05 $28.50 $28.50 $28.24 $28.32 $20.66 255,278
2018-01-04 $28.09 $28.47 $27.90 $28.38 $20.70 206,723
2018-01-03 $27.44 $27.93 $27.44 $27.79 $20.27 175,915
2018-01-02 $26.98 $27.34 $26.84 $27.34 $19.95 172,700
2017-12-29 $26.82 $26.90 $26.69 $26.69 $19.47 115,938
2017-12-28 $26.84 $26.93 $26.77 $26.77 $19.53 101,314
2017-12-27 $26.72 $26.92 $26.72 $26.92 $19.64 77,951
2017-12-26 $26.91 $27.01 $26.69 $26.83 $19.57 64,205
2017-12-22 $26.90 $27.19 $26.90 $27.01 $19.71 98,141
2017-12-21 $26.96 $27.08 $26.93 $26.98 $19.68 87,528
2017-12-20 $27.10 $27.16 $26.95 $27.05 $19.73 76,191
2017-12-19 $27.05 $27.14 $26.96 $27.04 $19.73 83,604
2017-12-18 $27.10 $27.43 $26.91 $27.04 $19.73 185,173
2017-12-15 $26.94 $26.94 $26.73 $26.81 $19.56 89,763
2017-12-14 $27.05 $27.05 $26.83 $26.90 $19.63 88,053
2017-12-13 $27.18 $27.18 $26.83 $26.90 $19.53 97,150
2017-12-12 $26.74 $27.25 $26.59 $27.02 $19.62 108,593
2017-12-11 $26.41 $26.70 $26.41 $26.70 $19.39 84,861
2017-12-08 $26.44 $26.63 $26.29 $26.32 $19.11 70,178
2017-12-07 $26.07 $26.30 $26.04 $26.13 $18.97 108,671
2017-12-06 $25.86 $26.13 $25.80 $25.99 $18.87 99,834
2017-12-05 $25.90 $26.08 $25.80 $25.91 $18.81 95,856
2017-12-04 $26.72 $26.75 $25.80 $25.84 $18.76 152,690
2017-12-01 $26.51 $26.51 $26.06 $26.37 $19.15 85,813
2017-11-30 $26.80 $26.81 $26.48 $26.52 $19.25 130,042
2017-11-29 $27.02 $27.14 $26.31 $26.50 $19.24 157,300
2017-11-28 $27.36 $27.37 $27.08 $27.17 $19.73 116,925
2017-11-27 $27.45 $27.45 $27.02 $27.25 $19.78 103,292
2017-11-24 $27.06 $27.30 $27.06 $27.29 $19.81 35,581
2017-11-22 $26.96 $27.16 $26.72 $27.14 $19.70 107,441
2017-11-21 $26.49 $26.85 $26.45 $26.84 $19.49 123,751
2017-11-20 $26.18 $26.43 $26.18 $26.28 $19.08 102,018
2017-11-17 $26.02 $26.22 $25.93 $26.20 $19.02 119,775
2017-11-16 $25.53 $26.06 $25.53 $26.05 $18.91 119,006
2017-11-15 $25.56 $25.67 $25.34 $25.39 $18.43 249,873
2017-11-14 $26.11 $26.36 $25.59 $25.84 $18.76 144,920
2017-11-13 $26.29 $26.45 $26.10 $26.31 $19.02 111,888
2017-11-10 $26.02 $26.34 $26.00 $26.26 $18.99 88,594
2017-11-09 $26.37 $26.40 $25.79 $26.11 $18.88 254,380
2017-11-08 $26.74 $26.93 $26.42 $26.48 $19.14 232,272
2017-11-07 $27.19 $27.23 $26.71 $26.74 $19.33 150,371
2017-11-06 $26.74 $27.05 $26.58 $27.03 $19.54 130,352
2017-11-03 $26.76 $26.78 $26.57 $26.57 $19.21 144,269
2017-11-02 $26.74 $26.80 $26.56 $26.61 $19.24 132,929
2017-11-01 $26.70 $26.83 $26.60 $26.62 $19.25 125,962
2017-10-31 $26.68 $26.70 $26.58 $26.65 $19.27 122,657
2017-10-30 $26.39 $26.57 $26.34 $26.50 $19.16 148,538
2017-10-27 $25.90 $26.33 $25.80 $26.26 $18.99 193,637
2017-10-26 $25.70 $25.79 $25.54 $25.65 $18.54 64,385
2017-10-25 $25.68 $25.85 $25.56 $25.62 $18.52 95,265
2017-10-24 $25.84 $25.92 $25.75 $25.82 $18.67 85,427
2017-10-23 $26.02 $26.06 $25.71 $25.79 $18.65 114,998
2017-10-20 $25.90 $26.00 $25.79 $25.92 $18.74 78,356
2017-10-19 $25.63 $25.76 $25.47 $25.74 $18.61 126,215
2017-10-18 $25.70 $25.72 $25.62 $25.68 $18.57 73,316
2017-10-17 $25.67 $25.69 $25.48 $25.68 $18.57 79,777
2017-10-16 $25.76 $25.78 $25.61 $25.67 $18.56 55,721
2017-10-13 $25.64 $25.80 $25.61 $25.69 $18.57 67,925
2017-10-12 $25.32 $25.68 $25.23 $25.62 $18.44 104,865
2017-10-11 $25.26 $25.32 $25.16 $25.32 $18.23 80,855
2017-10-10 $25.16 $25.20 $24.96 $25.20 $18.14 69,086
2017-10-09 $25.00 $25.10 $24.89 $25.00 $18.00 60,295
2017-10-06 $24.90 $24.92 $24.83 $24.92 $17.94 50,394
2017-10-05 $24.73 $24.95 $24.70 $24.94 $17.95 93,491
2017-10-04 $24.56 $24.72 $24.54 $24.66 $17.75 70,015
2017-10-03 $24.66 $24.70 $24.61 $24.61 $17.72 64,476
2017-10-02 $24.43 $24.67 $24.41 $24.57 $17.69 139,904
2017-09-29 $24.26 $24.50 $24.21 $24.43 $17.59 130,399
2017-09-28 $24.22 $24.22 $24.03 $24.11 $17.36 80,735
2017-09-27 $24.06 $24.23 $24.06 $24.15 $17.39 70,981
2017-09-26 $24.01 $24.12 $23.93 $24.02 $17.29 122,254
2017-09-25 $24.25 $24.28 $23.98 $24.00 $17.28 149,599
2017-09-22 $24.34 $24.37 $24.29 $24.35 $17.53 43,523
2017-09-21 $24.49 $24.51 $24.27 $24.39 $17.56 68,934
2017-09-20 $24.55 $24.57 $24.35 $24.50 $17.64 143,422
2017-09-19 $24.42 $24.54 $24.32 $24.48 $17.62 72,005
2017-09-18 $24.39 $24.46 $24.31 $24.35 $17.53 71,969
2017-09-15 $24.20 $24.40 $24.20 $24.29 $17.49 86,075
2017-09-14 $24.30 $24.34 $24.21 $24.25 $17.46 78,702
2017-09-13 $24.39 $24.40 $24.31 $24.40 $17.49 109,512
2017-09-12 $24.45 $24.45 $24.21 $24.35 $17.45 79,205
2017-09-11 $24.05 $24.28 $24.05 $24.26 $17.39 83,279
2017-09-08 $24.10 $24.10 $23.85 $23.85 $17.09 35,040
2017-09-07 $24.03 $24.10 $23.91 $24.08 $17.26 54,785
2017-09-06 $23.87 $24.09 $23.87 $23.94 $17.16 48,640
2017-09-05 $24.05 $24.14 $23.72 $23.81 $17.06 88,860
2017-09-01 $24.01 $24.14 $24.00 $24.14 $17.30 60,186
2017-08-31 $23.96 $24.06 $23.76 $24.01 $17.21 77,956
2017-08-30 $23.61 $23.85 $23.59 $23.83 $17.08 65,102
2017-08-29 $23.53 $23.67 $23.50 $23.60 $16.91 72,475
2017-08-28 $23.68 $23.77 $23.64 $23.70 $16.98 40,909
2017-08-25 $23.71 $23.73 $23.62 $23.68 $16.97 61,524
2017-08-24 $23.73 $23.73 $23.50 $23.62 $16.93 83,439
2017-08-23 $23.40 $23.60 $23.40 $23.57 $16.89 54,386
2017-08-22 $23.29 $23.60 $23.29 $23.60 $16.91 60,633
2017-08-21 $23.17 $23.19 $22.97 $23.15 $16.59 61,931
2017-08-18 $22.96 $23.26 $22.96 $23.18 $16.61 74,151
2017-08-17 $23.50 $23.50 $23.04 $23.05 $16.52 101,234
2017-08-16 $23.46 $23.59 $23.41 $23.50 $16.84 68,614
2017-08-15 $23.38 $23.43 $23.23 $23.40 $16.77 97,760
2017-08-14 $23.22 $23.30 $23.13 $23.26 $16.67 96,444
2017-08-11 $22.34 $22.86 $22.34 $22.85 $16.38 117,071
2017-08-10 $23.70 $23.70 $22.66 $22.68 $16.18 202,951
2017-08-09 $23.89 $23.89 $23.71 $23.77 $16.95 86,956
2017-08-08 $24.05 $24.13 $23.96 $23.98 $17.10 107,603
2017-08-07 $24.01 $24.04 $23.94 $24.03 $17.14 82,810
2017-08-04 $23.99 $24.01 $23.86 $23.91 $17.05 104,555
2017-08-03 $24.03 $24.03 $23.86 $23.91 $17.05 76,680
2017-08-02 $24.04 $24.04 $23.75 $23.91 $17.05 77,958
2017-08-01 $23.80 $23.82 $23.72 $23.80 $16.97 56,109
2017-07-31 $24.00 $24.00 $23.70 $23.77 $16.95 81,427
2017-07-28 $23.76 $23.82 $23.56 $23.82 $16.99 84,910
2017-07-27 $23.95 $23.99 $23.64 $23.85 $17.01 136,372
2017-07-26 $23.82 $23.96 $23.75 $23.82 $16.99 161,050
2017-07-25 $23.97 $23.97 $23.82 $23.89 $17.04 79,467
2017-07-24 $23.84 $23.88 $23.76 $23.88 $17.03 109,569
2017-07-21 $23.73 $23.78 $23.70 $23.76 $16.95 63,797
2017-07-20 $23.92 $23.95 $23.78 $23.81 $16.98 110,450
2017-07-19 $23.81 $23.88 $23.70 $23.78 $16.96 280,266
2017-07-18 $23.68 $23.75 $23.45 $23.70 $16.90 83,449
2017-07-17 $23.69 $23.80 $23.60 $23.69 $16.90 83,857
2017-07-14 $23.58 $23.65 $23.39 $23.65 $16.87 73,560
2017-07-13 $23.26 $23.53 $23.20 $23.43 $16.71 107,932
2017-07-12 $23.10 $23.17 $23.04 $23.14 $16.50 117,477
2017-07-11 $22.89 $23.05 $22.82 $23.04 $16.35 169,469
2017-07-10 $22.69 $22.80 $22.66 $22.80 $16.18 100,465
2017-07-07 $22.54 $22.62 $22.44 $22.54 $16.00 94,793
2017-07-06 $22.58 $22.59 $22.42 $22.48 $15.96 124,017
2017-07-05 $22.40 $22.70 $22.26 $22.65 $16.08 188,491
2017-07-03 $22.25 $22.46 $22.10 $22.19 $15.75 67,546
2017-06-30 $22.21 $22.37 $22.21 $22.21 $15.77 118,901
2017-06-29 $22.56 $22.56 $22.06 $22.26 $15.80 198,234
2017-06-28 $22.43 $22.64 $22.35 $22.57 $16.02 151,896
2017-06-27 $22.59 $22.63 $22.38 $22.42 $15.91 120,335
2017-06-26 $22.78 $22.99 $22.63 $22.65 $16.08 127,987
2017-06-23 $22.74 $22.82 $22.60 $22.76 $16.16 69,582
2017-06-22 $22.80 $22.80 $22.60 $22.69 $16.11 106,318
2017-06-21 $22.72 $22.77 $22.58 $22.74 $16.14 80,481
2017-06-20 $22.96 $23.00 $22.56 $22.68 $16.10 77,928
2017-06-19 $22.50 $22.94 $22.50 $22.91 $16.26 155,531
2017-06-16 $22.24 $22.45 $22.15 $22.36 $15.87 96,994
2017-06-15 $22.35 $22.35 $22.03 $22.34 $15.85 166,456
2017-06-14 $22.61 $22.63 $22.43 $22.56 $16.01 191,138
2017-06-13 $22.38 $22.52 $22.33 $22.47 $15.95 137,779
2017-06-12 $22.77 $22.77 $22.19 $22.32 $15.77 278,041
2017-06-09 $23.40 $23.68 $22.81 $22.92 $16.20 165,296
2017-06-08 $23.19 $23.30 $23.05 $23.28 $16.45 102,302
2017-06-07 $23.33 $23.40 $22.85 $23.09 $16.32 128,145
2017-06-06 $23.21 $23.40 $22.95 $23.22 $16.41 242,099
2017-06-05 $23.11 $23.43 $22.98 $23.17 $16.37 143,730
2017-06-02 $22.78 $23.11 $22.77 $22.92 $16.20 81,719
2017-06-01 $22.72 $22.74 $22.62 $22.71 $16.05 64,941
2017-05-31 $22.86 $22.86 $22.59 $22.65 $16.01 99,565
2017-05-30 $22.82 $22.87 $22.74 $22.76 $16.08 53,979
2017-05-26 $22.86 $22.86 $22.74 $22.80 $16.11 65,507
2017-05-25 $22.73 $22.96 $22.72 $22.82 $16.13 104,412
2017-05-24 $22.72 $22.75 $22.60 $22.62 $15.99 78,518
2017-05-23 $22.60 $22.70 $22.53 $22.66 $16.01 82,983
2017-05-22 $22.46 $22.58 $22.13 $22.53 $15.92 116,732
2017-05-19 $21.96 $22.37 $21.96 $22.36 $15.80 99,470
2017-05-18 $21.78 $22.13 $21.78 $22.13 $15.64 108,754
2017-05-17 $22.20 $22.30 $21.78 $21.90 $15.48 167,609
2017-05-16 $22.40 $22.44 $22.29 $22.40 $15.83 88,490
2017-05-15 $22.30 $22.34 $22.17 $22.34 $15.79 63,518
2017-05-12 $22.26 $22.34 $21.98 $22.11 $15.62 89,659
2017-05-11 $22.45 $22.45 $22.18 $22.18 $15.67 104,476
2017-05-10 $22.37 $22.57 $22.30 $22.51 $15.84 90,144
2017-05-09 $22.31 $22.35 $22.21 $22.30 $15.69 98,485
2017-05-08 $22.00 $22.20 $21.88 $22.16 $15.59 95,906
2017-05-05 $21.96 $21.96 $21.82 $21.93 $15.43 59,744
2017-05-04 $21.80 $21.93 $21.76 $21.81 $15.34 94,787
2017-05-03 $21.80 $22.00 $21.75 $21.85 $15.37 106,376
2017-05-02 $21.98 $21.98 $21.84 $21.86 $15.38 88,299
2017-05-01 $21.68 $21.94 $21.68 $21.94 $15.43 85,639
2017-04-28 $21.54 $21.70 $21.53 $21.59 $15.19 94,727
2017-04-27 $21.47 $21.53 $21.41 $21.49 $15.12 71,711
2017-04-26 $21.35 $21.50 $21.32 $21.44 $15.08 80,223
2017-04-25 $21.32 $21.46 $21.23 $21.35 $15.02 117,320
2017-04-24 $21.22 $21.32 $21.17 $21.26 $14.96 106,849
2017-04-21 $21.13 $21.14 $20.98 $21.03 $14.79 52,651
2017-04-20 $20.92 $21.14 $20.90 $21.12 $14.86 100,554
2017-04-19 $20.79 $20.99 $20.64 $20.85 $14.67 72,740
2017-04-18 $20.80 $20.82 $20.66 $20.72 $14.58 72,210
2017-04-17 $20.55 $20.88 $20.46 $20.86 $14.68 144,965
2017-04-13 $20.61 $20.65 $20.44 $20.50 $14.42 78,769
2017-04-12 $20.86 $20.86 $20.63 $20.64 $14.52 66,528
2017-04-11 $21.10 $21.10 $20.81 $20.86 $14.68 80,221
2017-04-10 $21.13 $21.30 $21.07 $21.13 $14.79 134,934
2017-04-07 $21.05 $21.13 $21.00 $21.11 $14.78 38,931
2017-04-06 $21.02 $21.10 $20.95 $21.07 $14.75 79,220
2017-04-05 $20.78 $21.10 $20.78 $20.96 $14.68 91,050
2017-04-04 $20.94 $21.10 $20.68 $20.77 $14.54 76,362
2017-04-03 $21.08 $21.10 $20.80 $20.85 $14.60 129,458
2017-03-31 $20.94 $21.16 $20.77 $21.16 $14.82 140,246
2017-03-30 $20.61 $20.77 $20.49 $20.74 $14.52 94,464
2017-03-29 $20.42 $20.57 $20.40 $20.51 $14.36 75,524
2017-03-28 $20.32 $20.44 $20.30 $20.35 $14.25 123,903
2017-03-27 $20.15 $20.30 $20.04 $20.27 $14.19 66,252
2017-03-24 $20.23 $20.31 $20.13 $20.28 $14.20 79,335
2017-03-23 $20.07 $20.26 $20.03 $20.18 $14.13 95,986
2017-03-22 $20.00 $20.12 $19.94 $20.08 $14.06 123,774
2017-03-21 $20.32 $20.43 $19.99 $20.03 $14.02 118,496
2017-03-20 $20.13 $20.31 $20.11 $20.27 $14.19 125,831
2017-03-17 $20.05 $20.20 $20.01 $20.05 $14.04 68,710
2017-03-16 $19.99 $20.13 $19.94 $20.08 $14.06 105,506
2017-03-15 $19.78 $19.96 $19.78 $19.96 $13.98 70,068
2017-03-14 $19.85 $19.90 $19.72 $19.80 $13.86 55,444
2017-03-13 $19.83 $19.91 $19.80 $19.89 $13.93 92,932
2017-03-10 $19.80 $19.93 $19.80 $19.87 $13.84 75,613
2017-03-09 $19.80 $19.81 $19.64 $19.75 $13.76 66,137
2017-03-08 $19.85 $19.93 $19.76 $19.78 $13.78 70,630
2017-03-07 $19.76 $19.86 $19.76 $19.80 $13.79 77,792
2017-03-06 $19.83 $19.85 $19.67 $19.79 $13.79 50,087
2017-03-03 $19.80 $19.85 $19.71 $19.85 $13.83 74,759
2017-03-02 $19.94 $19.95 $19.75 $19.81 $13.80 69,636
2017-03-01 $19.85 $19.94 $19.79 $19.93 $13.88 66,702
2017-02-28 $19.90 $19.90 $19.64 $19.66 $13.70 190,688
2017-02-27 $19.86 $19.98 $19.80 $19.86 $13.84 109,429
2017-02-24 $19.91 $19.95 $19.83 $19.90 $13.86 50,483
2017-02-23 $19.93 $20.02 $19.78 $20.01 $13.94 136,588
2017-02-22 $19.77 $19.93 $19.73 $19.87 $13.84 80,249
2017-02-21 $19.71 $19.85 $19.66 $19.84 $13.82 157,611
2017-02-17 $19.60 $19.74 $19.60 $19.66 $13.70 59,666
2017-02-16 $19.81 $19.91 $19.64 $19.66 $13.69 93,700
2017-02-15 $19.92 $19.97 $19.83 $19.83 $13.81 103,354
2017-02-14 $19.84 $19.91 $19.81 $19.86 $13.84 48,408
2017-02-13 $19.85 $19.93 $19.83 $19.87 $13.84 66,020
2017-02-10 $19.95 $19.97 $19.76 $19.97 $13.84 139,882
2017-02-09 $19.81 $19.97 $19.80 $19.92 $13.81 58,992
2017-02-08 $19.76 $19.85 $19.65 $19.85 $13.76 103,240
2017-02-07 $19.63 $19.88 $19.58 $19.77 $13.70 136,545
2017-02-06 $19.60 $19.72 $19.52 $19.65 $13.62 90,161
2017-02-03 $19.35 $19.61 $19.26 $19.60 $13.59 155,617
2017-02-02 $19.08 $19.30 $19.04 $19.30 $13.38 97,468
2017-02-01 $19.12 $19.24 $18.88 $19.10 $13.24 201,589
2017-01-31 $19.14 $19.14 $19.02 $19.11 $13.25 93,617
2017-01-30 $19.17 $19.19 $19.00 $19.18 $13.29 106,933
2017-01-27 $19.16 $19.20 $19.12 $19.20 $13.31 62,018
2017-01-26 $19.12 $19.17 $19.05 $19.14 $13.27 117,378
2017-01-25 $19.10 $19.17 $19.06 $19.10 $13.24 194,872
2017-01-24 $19.08 $19.12 $19.02 $19.07 $13.22 152,782
2017-01-23 $19.08 $19.16 $19.02 $19.07 $13.22 61,980
2017-01-20 $19.10 $19.15 $19.00 $19.06 $13.21 79,472
2017-01-19 $19.13 $19.16 $18.96 $19.03 $13.19 62,594
2017-01-18 $19.06 $19.13 $19.00 $19.09 $13.23 77,330
2017-01-17 $18.96 $19.10 $18.80 $19.09 $13.23 87,361
2017-01-13 $18.84 $19.00 $18.80 $18.97 $13.15 73,550
2017-01-12 $18.81 $18.85 $18.70 $18.78 $13.02 64,880
2017-01-11 $18.78 $18.85 $18.77 $18.81 $13.04 72,231
2017-01-10 $18.79 $18.88 $18.73 $18.83 $12.98 81,992
2017-01-09 $18.54 $18.76 $18.53 $18.74 $12.92 46,252
2017-01-06 $18.53 $18.66 $18.36 $18.64 $12.85 37,858
2017-01-05 $18.35 $18.52 $18.27 $18.44 $12.71 56,123
2017-01-04 $18.28 $18.42 $18.22 $18.42 $12.70 86,037
2017-01-03 $18.10 $18.18 $17.98 $18.18 $12.54 97,580
2016-12-30 $18.02 $18.14 $17.92 $17.94 $12.37 133,767
2016-12-29 $17.96 $18.04 $17.88 $17.92 $12.36 111,243
2016-12-28 $18.05 $18.12 $17.96 $17.98 $12.40 62,828
2016-12-27 $18.00 $18.18 $18.00 $18.02 $12.42 89,967
2016-12-23 $18.10 $18.13 $17.97 $18.02 $12.42 76,113
2016-12-22 $18.10 $18.13 $17.97 $18.12 $12.49 78,027
2016-12-21 $18.08 $18.11 $17.96 $18.05 $12.45 95,405
2016-12-20 $18.10 $18.17 $18.02 $18.06 $12.45 72,402
2016-12-19 $18.13 $18.22 $18.05 $18.09 $12.47 56,404
2016-12-16 $18.32 $18.32 $18.14 $18.14 $12.51 58,045
2016-12-15 $18.41 $18.41 $18.23 $18.25 $12.58 98,879
2016-12-14 $18.55 $18.58 $18.43 $18.52 $12.70 51,559
2016-12-13 $18.43 $18.61 $18.43 $18.51 $12.69 78,298
2016-12-12 $18.54 $18.54 $18.30 $18.36 $12.59 68,331
2016-12-09 $18.63 $18.69 $18.41 $18.52 $12.70 73,388
2016-12-08 $18.49 $18.72 $18.44 $18.53 $12.71 78,331
2016-12-07 $18.36 $18.49 $18.24 $18.48 $12.67 61,764
2016-12-06 $18.23 $18.39 $18.17 $18.36 $12.59 47,821
2016-12-05 $18.16 $18.23 $18.08 $18.15 $12.45 75,904
2016-12-02 $17.89 $18.10 $17.83 $17.98 $12.33 84,362
2016-12-01 $18.23 $18.23 $18.05 $18.10 $12.41 92,729
2016-11-30 $18.61 $18.66 $18.29 $18.32 $12.56 62,180
2016-11-29 $18.51 $18.65 $18.45 $18.56 $12.73 83,410
2016-11-28 $18.72 $18.79 $18.47 $18.51 $12.69 59,260
2016-11-25 $18.75 $18.83 $18.63 $18.79 $12.89 31,890
2016-11-23 $18.80 $18.80 $18.58 $18.74 $12.85 41,075
2016-11-22 $18.82 $18.85 $18.65 $18.82 $12.91 76,435
2016-11-21 $18.57 $18.73 $18.51 $18.73 $12.84 76,891
2016-11-18 $18.57 $18.60 $18.47 $18.55 $12.72 41,441
2016-11-17 $18.44 $18.65 $18.40 $18.44 $12.65 64,549
2016-11-16 $18.51 $18.51 $18.35 $18.48 $12.67 69,561
2016-11-15 $17.85 $18.77 $17.76 $18.57 $12.73 99,772
2016-11-14 $18.03 $18.10 $17.71 $17.88 $12.26 132,606
2016-11-11 $18.23 $18.25 $18.05 $18.10 $12.41 48,995
2016-11-10 $18.83 $18.83 $18.36 $18.37 $12.60 93,392
2016-11-09 $18.51 $18.97 $18.37 $18.86 $12.86 83,987
2016-11-08 $18.79 $18.79 $18.60 $18.72 $12.77 63,653
2016-11-07 $18.68 $18.82 $18.50 $18.78 $12.81 88,138
2016-11-04 $18.46 $18.58 $18.34 $18.47 $12.60 66,671
2016-11-03 $18.65 $18.80 $18.54 $18.60 $12.69 63,676
2016-11-02 $18.76 $18.77 $18.59 $18.64 $12.72 82,938
2016-11-01 $18.71 $18.81 $18.65 $18.80 $12.82 89,445
2016-10-31 $18.55 $18.77 $18.40 $18.77 $12.80 207,143
2016-10-28 $18.28 $18.40 $18.22 $18.26 $12.45 78,070
2016-10-27 $18.64 $18.64 $18.32 $18.33 $12.50 46,165
2016-10-26 $18.60 $18.60 $18.45 $18.54 $12.64 81,945
2016-10-25 $18.65 $18.77 $18.53 $18.69 $12.75 89,876
2016-10-24 $18.57 $18.70 $18.48 $18.66 $12.73 82,829
2016-10-21 $18.51 $18.63 $18.37 $18.42 $12.56 116,034
2016-10-20 $18.53 $18.71 $18.50 $18.56 $12.66 41,867
2016-10-19 $18.63 $18.80 $18.50 $18.55 $12.65 83,602
2016-10-18 $18.21 $18.65 $18.20 $18.64 $12.71 88,208
2016-10-17 $18.47 $18.57 $18.07 $18.11 $12.35 53,554
2016-10-14 $18.68 $18.75 $18.46 $18.46 $12.59 33,006
2016-10-13 $18.44 $18.87 $18.24 $18.58 $12.67 92,595
2016-10-12 $18.62 $18.68 $18.50 $18.52 $12.63 48,948
2016-10-11 $18.96 $18.96 $18.60 $18.68 $12.67 82,117
2016-10-10 $19.07 $19.13 $18.90 $18.93 $12.84 81,498
2016-10-07 $18.94 $19.02 $18.87 $19.00 $12.89 46,873
2016-10-06 $18.97 $19.00 $18.80 $18.87 $12.80 42,317
2016-10-05 $18.98 $19.04 $18.90 $18.94 $12.85 70,391
2016-10-04 $18.95 $19.09 $18.77 $18.91 $12.83 122,288
2016-10-03 $18.69 $18.95 $18.65 $18.94 $12.85 86,788
2016-09-30 $18.59 $18.78 $18.50 $18.63 $12.64 163,461
2016-09-29 $18.51 $18.67 $18.42 $18.49 $12.54 89,297
2016-09-28 $18.55 $18.68 $18.45 $18.58 $12.60 100,362
2016-09-27 $18.53 $18.60 $18.53 $18.57 $12.59 75,700
2016-09-26 $18.63 $18.74 $18.42 $18.48 $12.54 65,356
2016-09-23 $18.67 $18.77 $18.65 $18.68 $12.67 55,347
2016-09-22 $18.76 $18.87 $18.70 $18.74 $12.71 121,416
2016-09-21 $18.38 $18.70 $18.29 $18.70 $12.69 98,522
2016-09-20 $18.24 $18.46 $18.09 $18.35 $12.45 73,123
2016-09-19 $18.20 $18.29 $18.16 $18.18 $12.33 61,663
2016-09-16 $18.26 $18.30 $18.12 $18.22 $12.36 61,230
2016-09-15 $17.97 $18.27 $17.97 $18.19 $12.34 59,952
2016-09-14 $18.09 $18.16 $17.88 $17.91 $12.15 115,269
2016-09-13 $18.15 $18.27 $17.94 $18.05 $12.24 57,616
2016-09-12 $18.15 $18.43 $18.03 $18.34 $12.37 85,019
2016-09-09 $18.59 $18.71 $18.21 $18.24 $12.31 96,049
2016-09-08 $18.78 $18.88 $18.68 $18.74 $12.64 116,589
2016-09-07 $18.70 $18.85 $18.56 $18.80 $12.68 66,461
2016-09-06 $18.35 $18.65 $18.35 $18.65 $12.58 48,786
2016-09-02 $18.28 $18.37 $18.26 $18.34 $12.37 72,238
2016-09-01 $18.21 $18.25 $18.10 $18.24 $12.31 98,828
2016-08-31 $18.25 $18.33 $18.13 $18.18 $12.26 48,974
2016-08-30 $18.24 $18.33 $18.16 $18.25 $12.31 80,854
2016-08-29 $18.18 $18.31 $18.18 $18.21 $12.28 36,517
2016-08-26 $18.28 $18.37 $18.07 $18.16 $12.25 62,171
2016-08-25 $18.32 $18.32 $18.22 $18.22 $12.29 53,517
2016-08-24 $18.17 $18.37 $18.15 $18.37 $12.39 214,130
2016-08-23 $18.21 $18.27 $18.10 $18.12 $12.22 79,043
2016-08-22 $18.22 $18.24 $18.09 $18.14 $12.24 94,714
2016-08-19 $18.22 $18.23 $18.07 $18.23 $12.30 62,193
2016-08-18 $18.14 $18.24 $18.12 $18.23 $12.30 88,371
2016-08-17 $18.17 $18.17 $18.02 $18.16 $12.25 73,117
2016-08-16 $18.12 $18.19 $17.99 $18.15 $12.24 181,171
2016-08-15 $18.10 $18.14 $17.96 $18.14 $12.24 95,547
2016-08-12 $17.82 $18.10 $17.79 $18.01 $12.15 179,354
2016-08-11 $17.84 $17.88 $17.74 $17.85 $12.04 48,351
2016-08-10 $17.93 $17.93 $17.80 $17.89 $12.00 73,011
2016-08-09 $17.77 $17.91 $17.77 $17.87 $11.99 57,268
2016-08-08 $17.84 $17.85 $17.72 $17.76 $11.91 48,101
2016-08-05 $17.79 $17.90 $17.78 $17.85 $11.98 76,293
2016-08-04 $17.62 $17.74 $17.48 $17.73 $11.89 98,359
2016-08-03 $17.42 $17.58 $17.42 $17.57 $11.79 54,346
2016-08-02 $17.69 $17.71 $17.46 $17.46 $11.71 88,852
2016-08-01 $17.76 $17.79 $17.69 $17.70 $11.87 73,144
2016-07-29 $17.56 $17.74 $17.56 $17.74 $11.90 83,260
2016-07-28 $17.41 $17.60 $17.40 $17.60 $11.81 69,832
2016-07-27 $17.34 $17.44 $17.24 $17.34 $11.63 116,115
2016-07-26 $17.31 $17.40 $17.20 $17.25 $11.57 72,994
2016-07-25 $17.26 $17.32 $17.17 $17.25 $11.57 65,238
2016-07-22 $17.26 $17.34 $17.14 $17.31 $11.61 61,712
2016-07-21 $17.44 $17.44 $17.21 $17.26 $11.58 65,158
2016-07-20 $17.17 $17.36 $17.17 $17.35 $11.64 109,910
2016-07-19 $17.16 $17.17 $16.96 $17.12 $11.49 93,775
2016-07-18 $16.95 $17.15 $16.92 $17.14 $11.50 87,774
2016-07-15 $16.96 $17.05 $16.77 $16.83 $11.29 97,859
2016-07-14 $16.90 $16.95 $16.89 $16.89 $11.33 54,669
2016-07-13 $17.01 $17.01 $16.82 $16.89 $11.33 50,371
2016-07-12 $16.90 $17.08 $16.89 $17.03 $11.36 88,190
2016-07-11 $16.85 $16.90 $16.80 $16.85 $11.24 67,991
2016-07-08 $16.74 $16.84 $16.61 $16.81 $11.21 53,125
2016-07-07 $16.52 $16.66 $16.46 $16.63 $11.09 99,446
2016-07-06 $16.48 $16.59 $16.40 $16.56 $11.04 65,673
2016-07-05 $16.55 $16.74 $16.44 $16.50 $11.00 48,278
2016-07-01 $16.54 $16.65 $16.50 $16.60 $11.07 68,867
2016-06-30 $16.63 $16.66 $16.41 $16.50 $11.00 152,160
2016-06-29 $16.26 $16.47 $16.18 $16.43 $10.96 142,618
2016-06-28 $16.05 $16.18 $15.98 $16.07 $10.72 125,141
2016-06-27 $16.10 $16.10 $15.80 $15.92 $10.62 107,558
2016-06-24 $16.07 $16.43 $16.02 $16.16 $10.78 102,906
2016-06-23 $16.72 $16.72 $16.50 $16.72 $11.15 58,905
2016-06-22 $16.50 $16.53 $16.44 $16.47 $10.98 39,342
2016-06-21 $16.36 $16.45 $16.33 $16.39 $10.93 45,200
2016-06-20 $16.46 $16.52 $16.32 $16.32 $10.88 83,088
2016-06-17 $16.45 $16.45 $16.22 $16.33 $10.89 54,523
2016-06-16 $16.32 $16.46 $16.26 $16.45 $10.97 57,728
2016-06-15 $16.44 $16.48 $16.35 $16.35 $10.90 54,679
2016-06-14 $16.52 $16.52 $16.33 $16.43 $10.96 61,568
2016-06-13 $16.52 $16.53 $16.40 $16.45 $10.97 59,553
2016-06-10 $16.72 $16.83 $16.51 $16.62 $11.02 93,979
2016-06-09 $16.79 $16.88 $16.72 $16.85 $11.17 44,879
2016-06-08 $16.86 $16.90 $16.76 $16.79 $11.13 81,621
2016-06-07 $16.77 $16.86 $16.77 $16.79 $11.13 39,101
2016-06-06 $16.62 $16.87 $16.58 $16.75 $11.10 54,440
2016-06-03 $16.67 $16.89 $16.38 $16.38 $10.86 112,059
2016-06-02 $16.64 $16.74 $16.55 $16.68 $11.06 37,265
2016-06-01 $16.52 $16.68 $16.52 $16.63 $11.02 62,484
2016-05-31 $16.69 $16.69 $16.47 $16.64 $11.03 57,810
2016-05-27 $16.53 $16.57 $16.39 $16.56 $10.98 79,131
2016-05-26 $16.43 $16.57 $16.37 $16.49 $10.93 58,586
2016-05-25 $16.38 $16.49 $16.38 $16.41 $10.88 57,678
2016-05-24 $16.03 $16.33 $16.03 $16.33 $10.83 71,327
2016-05-23 $16.09 $16.15 $15.99 $16.01 $10.61 45,804
2016-05-20 $16.10 $16.13 $15.89 $16.01 $10.61 55,461
2016-05-19 $16.00 $16.04 $15.87 $16.03 $10.63 58,165
2016-05-18 $16.03 $16.16 $15.95 $16.00 $10.61 83,985
2016-05-17 $16.12 $16.22 $15.93 $16.00 $10.61 72,167
2016-05-16 $16.06 $16.19 $16.05 $16.12 $10.69 51,509
2016-05-13 $15.87 $16.09 $15.87 $16.01 $10.61 91,574
2016-05-12 $16.18 $16.18 $15.90 $15.91 $10.55 103,335
2016-05-11 $16.15 $16.30 $16.12 $16.15 $10.64 38,909
2016-05-10 $16.04 $16.24 $16.04 $16.21 $10.68 46,896
2016-05-09 $15.93 $16.09 $15.93 $16.03 $10.56 61,548
2016-05-06 $15.88 $15.94 $15.85 $15.87 $10.45 58,408
2016-05-05 $15.99 $16.04 $15.90 $15.91 $10.48 66,227
2016-05-04 $16.10 $16.10 $15.95 $15.98 $10.53 70,494
2016-05-03 $16.18 $16.18 $16.02 $16.11 $10.61 61,159
2016-05-02 $16.10 $16.27 $16.10 $16.20 $10.67 70,197
2016-04-29 $16.29 $16.29 $16.00 $16.13 $10.63 73,778
2016-04-28 $16.15 $16.44 $16.15 $16.17 $10.65 68,698
2016-04-27 $16.04 $16.30 $16.04 $16.25 $10.70 75,581
2016-04-26 $16.48 $16.48 $16.22 $16.22 $10.68 80,315
2016-04-25 $16.26 $16.41 $16.26 $16.35 $10.77 108,532
2016-04-22 $16.53 $16.56 $16.30 $16.41 $10.81 105,254
2016-04-21 $16.63 $16.69 $16.55 $16.60 $10.94 56,567
2016-04-20 $16.53 $16.67 $16.53 $16.55 $10.90 53,084
2016-04-19 $16.65 $16.72 $16.52 $16.57 $10.92 74,881
2016-04-18 $16.50 $16.63 $16.46 $16.63 $10.96 77,226
2016-04-15 $16.57 $16.62 $16.45 $16.50 $10.87 84,187
2016-04-14 $16.54 $16.59 $16.45 $16.55 $10.90 38,323
2016-04-13 $16.32 $16.49 $16.32 $16.48 $10.86 48,265
2016-04-12 $16.23 $16.38 $16.22 $16.35 $10.71 23,661
2016-04-11 $16.21 $16.42 $16.21 $16.22 $10.62 64,884
2016-04-08 $16.37 $16.38 $16.16 $16.16 $10.58 40,489
2016-04-07 $16.27 $16.44 $16.15 $16.19 $10.60 69,372
2016-04-06 $16.40 $16.51 $16.21 $16.43 $10.76 149,663
2016-04-05 $16.42 $16.47 $16.27 $16.42 $10.75 70,266
2016-04-04 $16.74 $16.80 $16.46 $16.52 $10.82 74,803
2016-04-01 $16.74 $16.84 $16.62 $16.74 $10.96 65,331
2016-03-31 $16.67 $17.00 $16.53 $17.00 $11.13 126,084
2016-03-30 $16.49 $16.73 $16.41 $16.59 $10.86 68,064
2016-03-29 $16.08 $16.42 $16.08 $16.36 $10.71 32,077
2016-03-28 $16.12 $16.23 $16.11 $16.11 $10.55 32,151
2016-03-24 $16.24 $16.24 $16.08 $16.16 $10.58 58,602
2016-03-23 $16.35 $16.35 $16.19 $16.22 $10.62 46,241
2016-03-22 $16.27 $16.49 $16.22 $16.32 $10.69 49,855
2016-03-21 $16.22 $16.46 $16.19 $16.46 $10.78 44,461
2016-03-18 $16.22 $16.47 $16.13 $16.30 $10.67 104,939
2016-03-17 $15.85 $16.21 $15.76 $16.16 $10.58 95,966
2016-03-16 $15.78 $15.99 $15.78 $15.92 $10.42 53,483
2016-03-15 $15.78 $15.99 $15.70 $15.83 $10.37 58,824
2016-03-14 $15.91 $16.05 $15.86 $15.88 $10.40 70,661
2016-03-11 $15.82 $15.92 $15.70 $15.92 $10.42 57,644
2016-03-10 $15.71 $15.90 $15.61 $15.76 $10.25 48,207
2016-03-09 $15.86 $15.93 $15.63 $15.68 $10.20 80,456
2016-03-08 $15.63 $15.80 $15.59 $15.76 $10.25 76,906
2016-03-07 $15.95 $15.95 $15.73 $15.75 $10.25 70,532
2016-03-04 $15.82 $16.00 $15.73 $15.92 $10.36 38,108
2016-03-03 $15.85 $15.85 $15.62 $15.75 $10.25 52,168
2016-03-02 $15.65 $15.81 $15.62 $15.81 $10.29 60,141
2016-03-01 $15.42 $15.65 $15.35 $15.60 $10.15 58,750
2016-02-29 $15.59 $15.93 $15.26 $15.26 $9.93 110,036
2016-02-26 $15.46 $15.51 $15.38 $15.49 $10.08 63,969
2016-02-25 $15.27 $15.45 $15.13 $15.45 $10.05 72,630
2016-02-24 $14.82 $15.20 $14.75 $15.14 $9.85 89,458
2016-02-23 $15.33 $15.33 $15.11 $15.21 $9.90 57,072
2016-02-22 $15.25 $15.48 $15.25 $15.35 $9.99 80,892
2016-02-19 $14.96 $15.14 $14.84 $15.10 $9.83 65,273
2016-02-18 $15.00 $15.10 $14.94 $14.96 $9.73 55,519
2016-02-17 $14.58 $14.99 $14.58 $14.98 $9.75 61,904
2016-02-16 $14.45 $14.59 $14.36 $14.48 $9.42 48,428
2016-02-12 $14.28 $14.38 $14.08 $14.08 $9.16 66,593
2016-02-11 $14.19 $14.27 $14.01 $14.15 $9.21 118,192
2016-02-10 $14.50 $14.69 $14.33 $14.33 $9.26 54,078
2016-02-09 $14.50 $14.58 $14.25 $14.30 $9.24 58,978
2016-02-08 $15.13 $15.19 $14.42 $14.49 $9.36 116,002
2016-02-05 $15.85 $15.89 $15.11 $15.20 $9.82 98,236
2016-02-04 $15.86 $16.27 $15.86 $15.92 $10.29 57,079
2016-02-03 $15.81 $16.05 $15.61 $16.02 $10.35 75,349
2016-02-02 $15.76 $16.01 $15.76 $15.81 $10.22 71,525
2016-02-01 $15.77 $16.05 $15.67 $15.94 $10.30 44,293
2016-01-29 $15.67 $16.12 $15.67 $15.93 $10.29 44,359
2016-01-28 $15.25 $15.63 $15.25 $15.62 $10.09 78,115
2016-01-27 $15.49 $15.51 $15.15 $15.15 $9.79 55,593
2016-01-26 $15.33 $15.59 $15.32 $15.47 $10.00 87,710
2016-01-25 $15.63 $15.63 $15.16 $15.16 $9.80 47,295
2016-01-22 $15.42 $15.64 $15.32 $15.63 $10.10 55,564
2016-01-21 $14.94 $15.23 $14.84 $15.12 $9.77 81,266
2016-01-20 $15.04 $15.04 $14.39 $14.96 $9.67 165,765
2016-01-19 $15.50 $15.50 $15.01 $15.10 $9.76 77,929
2016-01-15 $15.60 $15.70 $15.43 $15.45 $9.98 130,912
2016-01-14 $15.74 $16.02 $15.61 $15.85 $10.24 121,175
2016-01-13 $16.08 $16.16 $15.90 $15.90 $10.27 140,348
2016-01-12 $16.29 $16.33 $16.10 $16.25 $10.43 82,261
2016-01-11 $16.28 $16.38 $16.02 $16.14 $10.36 126,122
2016-01-08 $16.43 $16.59 $16.25 $16.25 $10.43 60,242
2016-01-07 $16.60 $16.77 $16.33 $16.33 $10.49 83,223
2016-01-06 $16.90 $16.97 $16.66 $16.84 $10.81 123,876
2016-01-05 $17.00 $17.10 $16.97 $17.05 $10.95 51,107
2016-01-04 $17.06 $17.18 $16.90 $16.94 $10.88 87,591
2015-12-31 $17.39 $17.39 $17.17 $17.31 $11.11 119,966
2015-12-30 $17.38 $17.58 $17.17 $17.23 $11.06 154,718
2015-12-29 $17.50 $17.56 $17.44 $17.47 $11.22 89,948
2015-12-28 $17.47 $17.52 $17.30 $17.35 $11.14 89,255
2015-12-24 $17.43 $17.56 $17.38 $17.41 $11.18 48,802
2015-12-23 $17.22 $17.60 $17.22 $17.43 $11.19 91,635
2015-12-22 $17.05 $17.29 $17.02 $17.20 $11.04 152,313
2015-12-21 $17.07 $17.26 $17.00 $17.03 $10.93 195,137
2015-12-18 $17.15 $17.27 $17.04 $17.10 $10.98 112,676
2015-12-17 $17.25 $17.37 $17.15 $17.16 $11.02 104,111
2015-12-16 $17.08 $17.31 $17.08 $17.23 $11.06 129,363
2015-12-15 $17.05 $17.27 $17.05 $17.18 $10.97 71,927
2015-12-14 $17.01 $17.05 $16.88 $16.99 $10.85 101,233
2015-12-11 $17.21 $17.30 $17.06 $17.06 $10.89 115,866
2015-12-10 $17.37 $17.45 $17.24 $17.35 $11.08 120,830
2015-12-09 $17.33 $17.50 $17.12 $17.32 $11.06 161,531
2015-12-08 $17.11 $17.49 $17.11 $17.40 $11.11 84,978
2015-12-07 $17.50 $17.62 $17.46 $17.46 $11.15 135,342
2015-12-04 $17.18 $17.66 $17.18 $17.60 $11.24 92,981
2015-12-03 $17.23 $17.45 $17.07 $17.25 $11.01 112,178
2015-12-02 $17.35 $17.45 $17.29 $17.37 $11.09 114,690
2015-12-01 $17.13 $17.40 $17.13 $17.38 $11.10 73,531
2015-11-30 $17.43 $17.43 $17.18 $17.20 $10.98 117,816
2015-11-27 $17.02 $17.24 $17.02 $17.23 $11.00 33,106
2015-11-25 $17.07 $17.20 $17.07 $17.09 $10.91 83,141
2015-11-24 $17.20 $17.26 $16.95 $17.07 $10.90 312,552
2015-11-23 $17.37 $17.39 $17.14 $17.19 $10.97 72,869
2015-11-20 $17.30 $17.38 $17.20 $17.33 $11.06 97,725
2015-11-19 $17.17 $17.24 $17.09 $17.20 $10.98 70,958
2015-11-18 $16.90 $17.18 $16.90 $17.14 $10.94 84,521
2015-11-17 $16.96 $17.04 $16.85 $16.91 $10.80 92,643
2015-11-16 $17.00 $17.04 $16.85 $17.03 $10.87 76,758
2015-11-13 $17.11 $17.11 $16.84 $17.00 $10.85 83,233
2015-11-12 $17.05 $17.17 $17.00 $17.16 $10.95 85,702
2015-11-11 $17.05 $17.22 $17.00 $17.19 $10.91 84,950
2015-11-10 $17.14 $17.23 $17.04 $17.05 $10.82 109,699
2015-11-09 $17.37 $17.37 $17.07 $17.14 $10.88 101,193
2015-11-06 $17.45 $17.46 $17.26 $17.29 $10.97 125,353
2015-11-05 $17.44 $17.49 $17.36 $17.45 $11.07 81,838
2015-11-04 $17.40 $17.50 $17.34 $17.42 $11.06 67,332
2015-11-03 $17.29 $17.48 $17.18 $17.46 $11.08 93,159
2015-11-02 $17.23 $17.36 $17.21 $17.32 $10.99 62,434
2015-10-30 $17.39 $17.39 $16.97 $17.13 $10.87 141,328
2015-10-29 $17.28 $17.48 $17.08 $17.30 $10.98 151,747
2015-10-28 $17.34 $17.48 $17.26 $17.38 $11.03 66,511
2015-10-27 $17.35 $17.47 $17.21 $17.22 $10.93 84,146
2015-10-26 $17.60 $17.66 $17.42 $17.51 $11.11 91,930
2015-10-23 $17.18 $17.59 $17.18 $17.57 $11.15 357,175
2015-10-22 $16.85 $16.99 $16.77 $16.95 $10.76 103,718
2015-10-21 $16.93 $16.95 $16.77 $16.80 $10.66 55,246
2015-10-20 $16.94 $16.99 $16.79 $16.81 $10.67 47,470
2015-10-19 $16.85 $17.00 $16.82 $16.99 $10.78 44,362
2015-10-16 $16.72 $16.86 $16.68 $16.79 $10.66 43,616
2015-10-15 $16.55 $16.76 $16.55 $16.76 $10.64 44,046
2015-10-14 $16.65 $16.73 $16.55 $16.55 $10.50 42,028
2015-10-13 $16.63 $16.94 $16.62 $16.69 $10.59 48,353
2015-10-12 $16.74 $16.92 $16.71 $16.86 $10.64 55,251
2015-10-09 $16.65 $16.87 $16.64 $16.83 $10.62 50,258
2015-10-08 $16.62 $16.76 $16.53 $16.65 $10.50 69,888
2015-10-07 $16.59 $16.80 $16.45 $16.80 $10.60 111,902
2015-10-06 $16.49 $16.66 $16.37 $16.64 $10.50 131,992
2015-10-05 $16.20 $16.50 $16.20 $16.48 $10.40 83,844
2015-10-02 $15.77 $16.08 $15.65 $16.06 $10.13 124,410
2015-10-01 $15.85 $16.04 $15.70 $15.87 $10.01 90,155
2015-09-30 $15.69 $15.90 $15.55 $15.85 $10.00 154,801
2015-09-29 $15.69 $15.87 $15.41 $15.47 $9.76 124,927
2015-09-28 $16.13 $16.21 $15.64 $15.69 $9.90 118,126
2015-09-25 $16.39 $16.48 $16.16 $16.19 $10.21 88,487
2015-09-24 $16.35 $16.42 $16.12 $16.22 $10.23 116,554
2015-09-23 $16.55 $16.58 $16.29 $16.32 $10.30 99,178
2015-09-22 $16.52 $16.66 $16.39 $16.50 $10.41 103,241
2015-09-21 $16.72 $16.82 $16.53 $16.70 $10.54 91,526
2015-09-18 $16.99 $17.04 $16.61 $16.72 $10.55 99,742
2015-09-17 $16.78 $17.19 $16.52 $17.17 $10.83 139,554
2015-09-16 $16.74 $16.88 $16.42 $16.88 $10.65 93,867
2015-09-15 $16.42 $16.74 $16.33 $16.74 $10.56 70,932
2015-09-14 $16.59 $16.65 $16.25 $16.27 $10.26 50,898
2015-09-11 $16.51 $16.51 $16.35 $16.44 $10.37 38,451
2015-09-10 $16.65 $16.76 $16.45 $16.54 $10.37 91,136
2015-09-09 $17.25 $17.25 $16.58 $16.58 $10.40 80,716
2015-09-08 $16.77 $16.94 $16.57 $16.85 $10.57 84,447

BlackRock Science and Technology Trust (BST) News Headlines

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.