Central Garden & Pet Co. - Class A (CENTA) Exchange: NASDAQ

Data as of Aug. 21, 2025

$32.21 ($0.39) 1.23%

Central Garden & Pet Co. - Class A - Daily Information
Click for more stock information on Central Garden & Pet Co. - Class A.
Daily Information Data
Date Aug. 21, 2025
Open $31.77
Previous Close $32.21
High $32.26
Low $31.74
Adjusted Open $31.77
Previous Adjusted Close $32.21
Adjusted High $32.26
Adjusted Low $31.74

About Central Garden & Pet Co. - Class A (CENTA)

Central Garden & Pet Company produces and sells various products for the pet, and lawn and garden supplies markets in the United States. The company operates in two segments, Pet, and Lawn and Garden. The Pet segment supplies products for dogs and cats comprising edible bones, edible and non-edible chews, dog and cat food and treats, toys, pet carriers, grooming supplies, and other accessories; and food, cages and habitats, toys, chews, and related accessories for birds, small animals, and specialty pets. It also offers animal and household health, and insect control products; aquariums, furniture and lighting fixtures, pumps, filters, water conditioners, food and supplements, and information and knowledge resources for fish, reptiles, and other aquarium-based pets; and products for horses and livestock. This segment sells its products to independent pet distributors, retail chains, grocery stores, mass merchants, and bookstores primarily under the Adams, Aqueon, Avoderm, BioSpot, Farnam, Four Paws, Kaytee, Nylabone, Pinnacle, TFH, Zilla, Altosid, Comfort Zone, Coralife, Interpet, Kent Marine, Oceanic Systems, Pet Select, Pre-Strike, Super Pet, and Zodiac brand names. The Lawn and Garden segment provides grass seeds; wild bird feed, bird feeders, bird houses, and other birding accessories; weed, grass, ant and other herbicide, insecticide, and pesticide products; and decorative outdoor lifestyle and lighting products, such as pottery, trellises and other wood products, and holiday lighting products. This segment sells its products to retail chains, independent garden distributors, grocery stores, nurseries, and garden supply retailers primarily under the AMDRO, GKI/Bethlehem Lighting, Ironite, Pennington, Sevin, Lilly Miller, Over-N-Out, Smart Seed, and The Rebels brand names. The company was founded in 1955 and is based in Walnut Creek, California.

Historical Stock Data for Central Garden & Pet Co. - Class A (CENTA)

Date Open High Low Close Adj.Close Volume
2025-08-21 $31.77 $32.26 $31.74 $32.21 $32.21 252,554
2025-08-20 $32.56 $32.63 $31.64 $31.82 $31.82 376,528
2025-08-19 $32.28 $32.87 $32.24 $32.37 $32.37 204,727
2025-08-18 $32.66 $32.72 $32.06 $32.09 $32.09 307,826
2025-08-15 $32.94 $33.01 $32.20 $32.48 $32.48 563,147
2025-08-14 $32.95 $33.28 $32.58 $32.79 $32.79 527,834
2025-08-13 $32.08 $33.59 $31.97 $33.44 $33.44 637,150
2025-08-12 $30.69 $32.13 $30.53 $31.87 $31.87 461,626
2025-08-11 $30.95 $31.11 $30.21 $30.45 $30.45 454,865
2025-08-08 $31.71 $31.81 $30.34 $30.71 $30.71 521,532
2025-08-07 $35.83 $35.90 $31.47 $31.74 $31.74 777,322
2025-08-06 $35.92 $36.06 $35.70 $35.74 $35.74 439,600
2025-08-05 $35.69 $36.01 $35.49 $35.87 $35.87 284,369
2025-08-04 $35.40 $35.99 $35.29 $35.77 $35.77 483,408
2025-08-01 $35.43 $35.50 $34.61 $35.24 $35.24 272,968
2025-07-31 $35.19 $35.69 $34.94 $35.52 $35.52 283,898
2025-07-30 $35.79 $36.04 $35.32 $35.63 $35.63 257,889
2025-07-29 $36.18 $36.18 $35.57 $35.76 $35.76 271,082
2025-07-28 $36.60 $36.63 $35.65 $35.70 $35.70 267,027
2025-07-25 $36.60 $36.77 $36.24 $36.58 $36.58 234,938
2025-07-24 $37.02 $37.35 $36.54 $36.63 $36.63 256,720
2025-07-23 $37.09 $37.29 $36.67 $37.27 $37.27 286,177
2025-07-22 $36.01 $37.09 $36.01 $36.89 $36.89 346,803
2025-07-21 $36.21 $36.55 $35.95 $36.00 $36.00 312,692
2025-07-18 $36.58 $37.09 $35.78 $36.01 $36.01 487,023
2025-07-17 $35.85 $36.82 $35.82 $36.71 $36.71 414,166
2025-07-16 $35.96 $36.17 $35.54 $35.78 $35.78 524,113
2025-07-15 $36.69 $36.70 $35.37 $35.66 $35.66 743,584
2025-07-14 $35.73 $36.55 $35.15 $36.52 $36.52 672,430
2025-07-11 $33.37 $35.93 $32.64 $35.75 $35.75 654,731
2025-07-10 $31.91 $32.79 $31.82 $32.32 $32.32 303,815
2025-07-09 $32.14 $32.20 $31.71 $32.10 $32.10 362,244
2025-07-08 $31.55 $32.16 $31.18 $31.99 $31.99 425,505
2025-07-07 $32.17 $32.39 $31.29 $31.55 $31.55 673,727
2025-07-03 $32.60 $32.68 $32.14 $32.43 $32.43 277,075
2025-07-02 $32.15 $32.43 $31.73 $32.39 $32.39 439,018
2025-07-01 $31.19 $32.65 $31.04 $32.10 $32.10 605,188
2025-06-30 $31.51 $31.66 $31.12 $31.29 $31.29 657,991
2025-06-27 $31.17 $31.51 $30.77 $31.49 $31.49 1,436,821
2025-06-26 $31.13 $31.16 $30.74 $31.04 $31.04 271,886
2025-06-25 $31.39 $31.39 $30.68 $30.97 $30.97 682,627
2025-06-24 $31.41 $31.74 $31.02 $31.39 $31.39 539,714
2025-06-23 $30.44 $31.16 $30.29 $31.16 $31.16 511,726
2025-06-20 $30.54 $30.63 $30.06 $30.44 $30.44 720,470
2025-06-18 $30.18 $30.64 $30.01 $30.34 $30.34 455,139
2025-06-17 $30.20 $31.33 $29.99 $30.18 $30.18 498,355
2025-06-16 $30.53 $31.31 $30.00 $30.44 $30.44 379,393
2025-06-13 $31.06 $31.55 $30.07 $30.23 $30.23 236,702
2025-06-12 $31.32 $31.48 $31.11 $31.41 $31.41 311,902
2025-06-11 $32.20 $32.20 $31.33 $31.39 $31.39 215,668
2025-06-10 $32.03 $32.45 $31.86 $32.05 $32.05 369,664
2025-06-09 $31.64 $32.04 $31.45 $31.84 $31.84 248,357
2025-06-06 $31.47 $31.63 $31.08 $31.53 $31.53 477,831
2025-06-05 $31.00 $31.21 $30.55 $31.02 $31.02 376,818
2025-06-04 $31.38 $31.45 $31.04 $31.08 $31.08 233,402
2025-06-03 $31.38 $31.73 $30.90 $31.49 $31.49 295,263
2025-06-02 $31.80 $31.85 $31.25 $31.37 $31.37 270,945
2025-05-30 $31.94 $32.13 $31.82 $31.97 $31.97 305,645
2025-05-29 $32.12 $32.23 $31.82 $32.01 $32.01 186,790
2025-05-28 $32.27 $32.53 $31.89 $32.03 $32.03 196,440
2025-05-27 $31.83 $32.43 $31.56 $32.38 $32.38 210,338
2025-05-23 $31.47 $31.91 $30.86 $31.51 $31.51 327,101
2025-05-22 $31.91 $32.09 $31.53 $31.88 $31.88 375,399
2025-05-21 $32.02 $32.58 $31.86 $32.13 $32.13 342,873
2025-05-20 $32.07 $32.55 $31.90 $32.47 $32.47 281,398
2025-05-19 $31.99 $32.15 $31.72 $32.14 $32.14 248,853
2025-05-16 $31.48 $32.08 $31.16 $32.04 $32.04 320,703
2025-05-15 $30.93 $31.52 $30.69 $31.48 $31.48 270,188
2025-05-14 $31.90 $32.12 $30.85 $30.87 $30.87 325,969
2025-05-13 $31.90 $32.16 $31.71 $32.10 $32.10 302,481
2025-05-12 $31.43 $31.94 $31.09 $31.77 $31.77 397,437
2025-05-09 $30.49 $30.85 $29.87 $30.52 $30.52 351,866
2025-05-08 $30.23 $30.84 $27.97 $30.30 $30.30 501,936
2025-05-07 $30.51 $30.51 $29.89 $30.21 $30.21 251,779
2025-05-06 $30.97 $30.98 $30.02 $30.33 $30.33 508,351
2025-05-05 $30.06 $31.12 $29.88 $31.00 $31.00 406,027
2025-05-02 $29.85 $30.43 $29.68 $30.27 $30.27 340,705
2025-05-01 $29.69 $30.28 $29.60 $29.79 $29.79 382,167
2025-04-30 $30.80 $30.80 $28.39 $29.57 $29.57 420,864
2025-04-29 $30.14 $30.70 $29.94 $30.48 $30.48 251,581
2025-04-28 $30.30 $30.92 $30.20 $30.39 $30.39 341,966
2025-04-25 $30.42 $30.60 $30.01 $30.27 $30.27 193,371
2025-04-24 $31.01 $31.08 $30.59 $30.77 $30.77 159,719
2025-04-23 $31.50 $31.63 $30.77 $31.11 $31.11 256,842
2025-04-22 $30.91 $31.09 $29.91 $30.96 $30.96 264,831
2025-04-21 $30.65 $30.67 $30.05 $30.31 $30.31 272,699
2025-04-17 $30.96 $31.41 $30.61 $30.79 $30.79 287,806
2025-04-16 $32.28 $32.28 $30.55 $30.89 $30.89 390,463
2025-04-15 $31.86 $32.73 $31.60 $32.26 $32.26 437,717
2025-04-14 $31.90 $32.49 $31.75 $32.32 $32.32 463,135
2025-04-11 $31.06 $31.87 $30.43 $31.72 $31.72 272,572
2025-04-10 $31.17 $31.80 $30.73 $31.35 $31.35 414,066
2025-04-09 $29.81 $32.49 $29.72 $31.63 $31.63 541,529
2025-04-08 $31.59 $31.96 $29.74 $30.22 $30.22 426,718
2025-04-07 $30.55 $31.67 $29.71 $30.96 $30.96 544,924
2025-04-04 $31.07 $32.00 $30.89 $31.46 $31.46 383,584
2025-04-03 $32.75 $32.77 $31.31 $31.84 $31.84 305,362
2025-04-02 $32.41 $32.92 $32.12 $32.86 $32.86 226,351
2025-04-01 $32.61 $32.84 $32.17 $32.41 $32.41 235,586
2025-03-31 $32.06 $32.91 $31.35 $32.73 $32.73 265,034
2025-03-28 $32.06 $32.22 $31.46 $32.12 $32.12 357,837
2025-03-27 $31.60 $32.02 $31.22 $31.92 $31.92 249,972
2025-03-26 $31.19 $31.51 $30.98 $31.51 $31.51 239,780
2025-03-25 $31.51 $31.56 $30.84 $30.90 $30.90 314,929
2025-03-24 $30.92 $31.83 $30.67 $31.60 $31.60 554,657
2025-03-21 $32.16 $32.30 $30.14 $30.46 $30.46 1,705,084
2025-03-20 $32.03 $32.53 $31.98 $32.42 $32.42 422,211
2025-03-19 $31.80 $32.44 $31.74 $32.36 $32.36 413,300
2025-03-18 $32.36 $32.48 $31.74 $31.77 $31.77 299,932
2025-03-17 $32.24 $32.76 $32.24 $32.52 $32.52 289,251
2025-03-14 $32.10 $32.45 $31.36 $32.34 $32.34 294,141
2025-03-13 $31.95 $32.29 $31.73 $31.93 $31.93 327,344
2025-03-12 $32.51 $32.63 $31.71 $31.95 $31.95 371,508
2025-03-11 $32.60 $32.76 $32.19 $32.53 $32.53 319,214
2025-03-10 $32.41 $33.18 $32.01 $32.52 $32.52 379,589
2025-03-07 $32.50 $33.23 $32.50 $32.67 $32.67 325,000
2025-03-06 $31.64 $32.65 $31.44 $32.46 $32.46 275,640
2025-03-05 $31.09 $31.92 $31.09 $31.66 $31.66 393,185
2025-03-04 $30.80 $31.40 $30.60 $30.99 $30.99 259,194
2025-03-03 $31.38 $31.80 $30.83 $30.95 $30.95 382,856
2025-02-28 $30.72 $31.55 $30.67 $31.48 $31.48 526,624
2025-02-27 $31.44 $31.58 $30.70 $30.72 $30.72 354,634
2025-02-26 $31.34 $31.71 $31.00 $31.44 $31.44 470,163
2025-02-25 $32.48 $32.55 $30.88 $31.32 $31.32 693,790
2025-02-24 $32.40 $33.05 $32.01 $32.48 $32.48 337,597
2025-02-21 $32.26 $32.38 $31.91 $32.05 $32.05 272,827
2025-02-20 $32.08 $32.32 $31.91 $32.02 $32.02 199,997
2025-02-19 $32.64 $33.06 $32.10 $32.34 $32.34 214,915
2025-02-18 $32.75 $33.45 $32.46 $32.84 $32.84 187,555
2025-02-14 $33.33 $34.14 $33.00 $33.25 $33.25 296,065
2025-02-13 $33.23 $33.57 $32.84 $33.51 $33.51 204,331
2025-02-12 $33.13 $33.31 $32.64 $32.90 $32.90 228,967
2025-02-11 $32.68 $33.99 $32.56 $33.63 $33.63 202,783
2025-02-10 $32.96 $33.19 $32.44 $32.85 $32.85 267,182
2025-02-07 $33.96 $34.19 $32.17 $32.86 $32.86 467,792
2025-02-06 $33.92 $35.15 $32.98 $34.19 $34.19 697,581
2025-02-05 $31.61 $31.78 $31.30 $31.69 $31.69 361,867
2025-02-04 $30.84 $31.51 $30.82 $31.36 $31.36 278,357
2025-02-03 $30.64 $31.24 $30.51 $31.08 $31.08 213,535
2025-01-31 $31.23 $31.52 $30.89 $31.19 $31.19 221,974
2025-01-30 $31.45 $31.83 $31.23 $31.44 $31.44 128,282
2025-01-29 $31.02 $31.56 $31.02 $31.28 $31.28 170,856
2025-01-28 $31.30 $31.57 $30.95 $31.25 $31.25 179,955
2025-01-27 $31.04 $32.08 $31.04 $31.41 $31.41 217,797
2025-01-24 $30.92 $31.44 $30.92 $30.96 $30.96 144,170
2025-01-23 $30.55 $31.39 $30.48 $31.21 $31.21 178,492
2025-01-22 $31.25 $31.51 $30.66 $30.74 $30.74 230,863
2025-01-21 $30.85 $31.65 $30.72 $31.43 $31.43 209,746
2025-01-17 $31.08 $31.25 $30.69 $30.69 $30.69 160,158
2025-01-16 $30.38 $30.93 $30.27 $30.82 $30.82 212,982
2025-01-15 $31.20 $31.27 $30.36 $30.49 $30.49 206,116
2025-01-14 $31.02 $31.15 $30.22 $30.42 $30.42 375,187
2025-01-13 $29.55 $31.13 $29.55 $30.80 $30.80 315,668
2025-01-10 $30.12 $30.86 $29.44 $29.86 $29.86 266,501
2025-01-08 $30.33 $30.74 $29.72 $30.63 $30.63 337,186
2025-01-07 $31.27 $31.99 $30.31 $30.45 $30.45 463,038
2025-01-06 $32.41 $32.84 $31.89 $31.97 $31.97 199,153
2025-01-03 $32.56 $32.61 $32.00 $32.51 $32.51 207,492
2025-01-02 $33.12 $33.31 $32.39 $32.49 $32.49 196,724
2024-12-31 $32.97 $33.52 $32.82 $33.05 $33.05 169,170
2024-12-30 $33.29 $33.29 $32.25 $32.90 $32.90 147,942
2024-12-27 $33.20 $33.63 $32.67 $33.30 $33.30 250,653
2024-12-26 $33.49 $33.77 $33.22 $33.36 $33.36 160,380
2024-12-24 $33.38 $33.98 $33.04 $33.54 $33.54 102,251
2024-12-23 $33.74 $34.31 $32.88 $33.34 $33.34 248,279
2024-12-20 $33.80 $35.03 $33.74 $33.82 $33.82 1,500,904
2024-12-19 $35.16 $35.63 $33.70 $34.20 $34.20 330,012
2024-12-18 $36.70 $36.70 $34.73 $35.06 $35.06 509,953
2024-12-17 $34.70 $37.31 $34.41 $36.73 $36.73 560,196
2024-12-16 $34.69 $35.26 $34.57 $34.64 $34.64 354,783
2024-12-13 $33.91 $34.72 $33.77 $34.72 $34.72 197,174
2024-12-12 $34.39 $34.50 $33.76 $33.99 $33.99 242,619
2024-12-11 $35.15 $35.32 $34.51 $34.52 $34.52 355,740
2024-12-10 $34.99 $35.15 $34.30 $34.96 $34.96 367,564
2024-12-09 $34.41 $35.66 $34.41 $34.96 $34.96 486,361
2024-12-06 $34.92 $35.23 $34.17 $34.20 $34.20 206,588
2024-12-05 $34.67 $35.07 $33.97 $34.66 $34.66 248,813
2024-12-04 $34.17 $34.77 $34.17 $34.77 $34.77 191,341
2024-12-03 $34.59 $34.71 $33.93 $34.28 $34.28 219,099
2024-12-02 $33.83 $34.90 $33.51 $34.74 $34.74 291,645
2024-11-29 $34.13 $34.51 $33.53 $33.79 $33.79 217,653
2024-11-27 $33.68 $34.96 $32.99 $34.13 $34.13 261,134
2024-11-26 $32.15 $35.08 $32.15 $33.76 $33.76 476,938
2024-11-25 $33.56 $34.15 $33.21 $33.22 $33.22 290,400
2024-11-22 $33.11 $33.55 $32.93 $33.18 $33.18 307,304
2024-11-21 $32.32 $33.00 $32.23 $32.89 $32.89 250,168
2024-11-20 $31.21 $32.12 $31.18 $32.04 $32.04 194,789
2024-11-19 $31.47 $31.67 $30.98 $31.44 $31.44 253,101
2024-11-18 $31.63 $32.12 $31.50 $31.76 $31.76 251,251
2024-11-15 $31.73 $31.93 $31.29 $31.63 $31.63 222,744
2024-11-14 $31.76 $31.90 $31.29 $31.54 $31.54 211,854
2024-11-13 $32.46 $32.52 $31.57 $31.62 $31.62 251,933
2024-11-12 $32.46 $32.70 $32.07 $32.22 $32.22 248,077
2024-11-11 $32.06 $32.99 $32.00 $32.62 $32.62 204,363
2024-11-08 $31.53 $31.90 $31.26 $31.75 $31.75 316,442
2024-11-07 $32.12 $32.60 $31.48 $31.60 $31.60 335,359
2024-11-06 $32.45 $33.37 $31.93 $32.07 $32.07 545,312
2024-11-05 $29.80 $31.14 $29.75 $31.07 $31.07 303,251
2024-11-04 $29.50 $30.24 $29.37 $30.03 $30.03 256,262
2024-11-01 $29.20 $29.78 $28.90 $29.68 $29.68 359,785
2024-10-31 $29.31 $29.62 $28.83 $29.14 $29.14 440,535
2024-10-30 $29.54 $30.02 $29.15 $29.31 $29.31 351,641
2024-10-29 $29.21 $29.76 $29.00 $29.76 $29.76 184,696
2024-10-28 $29.18 $29.63 $28.97 $29.51 $29.51 169,971
2024-10-25 $29.21 $29.41 $28.93 $28.98 $28.98 158,784
2024-10-24 $29.04 $29.06 $28.72 $29.04 $29.04 233,255
2024-10-23 $28.74 $28.96 $28.54 $28.90 $28.90 208,131
2024-10-22 $28.99 $29.14 $28.65 $28.81 $28.81 206,086
2024-10-21 $30.13 $30.15 $28.97 $29.06 $29.06 339,933
2024-10-18 $30.30 $30.43 $30.10 $30.20 $30.20 224,299
2024-10-17 $30.72 $30.83 $30.24 $30.31 $30.31 239,237
2024-10-16 $30.02 $31.00 $29.89 $30.75 $30.75 357,953
2024-10-15 $30.00 $30.37 $29.89 $29.95 $29.95 383,359
2024-10-14 $29.38 $30.06 $29.26 $30.05 $30.05 272,449
2024-10-11 $28.54 $29.65 $28.52 $29.43 $29.43 277,485
2024-10-10 $28.26 $28.59 $27.96 $28.56 $28.56 371,970
2024-10-09 $28.69 $28.69 $28.22 $28.54 $28.54 449,227
2024-10-08 $28.19 $28.85 $27.70 $28.68 $28.68 458,225
2024-10-07 $28.96 $28.96 $28.07 $28.13 $28.13 272,937
2024-10-04 $29.69 $29.69 $28.99 $29.06 $29.06 240,310
2024-10-03 $29.85 $29.90 $29.18 $29.22 $29.22 207,035
2024-10-02 $30.83 $30.84 $30.03 $30.04 $30.04 276,981
2024-10-01 $31.21 $31.34 $30.68 $30.88 $30.88 456,391
2024-09-30 $31.86 $31.88 $31.32 $31.40 $31.40 546,030
2024-09-27 $32.28 $32.56 $31.74 $31.77 $31.77 245,248
2024-09-26 $32.01 $32.32 $31.88 $31.91 $31.91 211,099
2024-09-25 $32.24 $32.24 $31.51 $31.72 $31.72 288,014
2024-09-24 $32.82 $32.94 $32.16 $32.18 $32.18 249,736
2024-09-23 $33.05 $33.34 $32.63 $32.68 $32.68 333,335
2024-09-20 $33.06 $33.27 $32.62 $32.83 $32.83 1,491,521
2024-09-19 $33.84 $33.84 $32.96 $33.16 $33.16 369,210
2024-09-18 $32.58 $33.86 $32.05 $33.05 $33.05 579,251
2024-09-17 $33.38 $33.64 $32.62 $32.64 $32.64 415,994
2024-09-16 $33.13 $33.54 $32.83 $33.09 $33.09 416,931
2024-09-13 $32.41 $33.53 $32.41 $33.07 $33.07 327,727
2024-09-12 $32.23 $32.70 $31.81 $32.26 $32.26 362,273
2024-09-11 $31.79 $31.97 $31.20 $31.95 $31.95 254,438
2024-09-10 $32.61 $32.68 $32.06 $32.10 $32.10 189,512
2024-09-09 $33.13 $33.19 $32.45 $32.70 $32.70 397,175
2024-09-06 $33.58 $33.90 $32.99 $33.31 $33.31 205,947
2024-09-05 $33.94 $34.17 $30.94 $33.48 $33.48 156,449
2024-09-04 $33.84 $34.14 $33.25 $33.70 $33.70 253,764
2024-09-03 $34.06 $34.50 $33.84 $33.94 $33.94 208,644
2024-08-30 $34.43 $34.70 $33.52 $34.20 $34.20 252,982
2024-08-29 $34.36 $34.61 $33.89 $34.20 $34.20 118,256
2024-08-28 $34.34 $34.68 $33.66 $34.02 $34.02 149,604
2024-08-27 $34.68 $34.68 $33.99 $34.36 $34.36 319,751
2024-08-26 $34.28 $35.29 $34.21 $34.70 $34.70 325,760
2024-08-23 $33.63 $34.63 $33.47 $34.26 $34.26 175,754
2024-08-22 $33.72 $33.85 $33.23 $33.43 $33.43 257,614
2024-08-21 $33.74 $34.02 $33.52 $33.76 $33.76 138,052
2024-08-20 $34.00 $34.00 $33.43 $33.49 $33.49 168,896
2024-08-19 $33.55 $34.35 $33.55 $34.06 $34.06 276,936
2024-08-16 $33.86 $34.19 $33.49 $33.54 $33.54 208,118
2024-08-15 $33.71 $34.10 $33.33 $33.96 $33.96 308,826
2024-08-14 $32.97 $33.20 $32.56 $32.82 $32.82 204,311
2024-08-13 $33.48 $33.58 $32.47 $33.16 $33.16 258,244
2024-08-12 $33.69 $33.69 $33.04 $33.25 $33.25 464,699
2024-08-09 $34.48 $34.48 $33.11 $33.54 $33.54 558,076
2024-08-08 $31.75 $34.74 $30.18 $34.58 $34.58 524,351
2024-08-07 $33.21 $33.57 $32.64 $32.70 $32.70 311,991
2024-08-06 $32.17 $33.17 $31.96 $33.07 $33.07 365,252
2024-08-05 $32.58 $32.68 $31.87 $32.38 $32.38 416,824
2024-08-02 $33.05 $34.01 $33.05 $33.68 $33.68 200,882
2024-08-01 $34.30 $34.58 $33.13 $34.13 $34.13 287,085
2024-07-31 $34.40 $35.10 $33.68 $34.36 $34.36 262,945
2024-07-30 $33.93 $34.70 $33.47 $34.32 $34.32 349,320
2024-07-29 $33.99 $34.30 $33.46 $33.90 $33.90 252,848
2024-07-26 $34.01 $34.33 $33.70 $34.04 $34.04 285,884
2024-07-25 $33.45 $34.28 $33.09 $33.51 $33.51 251,421
2024-07-24 $33.11 $33.81 $32.85 $33.25 $33.25 238,285
2024-07-23 $33.62 $33.71 $32.83 $33.12 $33.12 265,344
2024-07-22 $33.80 $33.96 $33.21 $33.88 $33.88 177,464
2024-07-19 $34.06 $34.09 $33.44 $33.66 $33.66 202,248
2024-07-18 $34.59 $35.17 $33.85 $33.94 $33.94 223,766
2024-07-17 $34.07 $35.34 $33.62 $34.95 $34.95 246,914
2024-07-16 $33.12 $34.32 $33.03 $34.24 $34.24 460,923
2024-07-15 $33.05 $33.27 $32.54 $32.68 $32.68 652,805
2024-07-12 $33.18 $33.38 $32.71 $32.84 $32.84 332,089
2024-07-11 $32.93 $33.12 $32.45 $32.78 $32.78 305,309
2024-07-10 $31.77 $32.20 $31.23 $32.13 $32.13 217,653
2024-07-09 $32.02 $32.10 $31.36 $31.57 $31.57 310,345
2024-07-08 $32.55 $32.75 $32.08 $32.25 $32.25 282,162
2024-07-05 $32.89 $33.15 $32.03 $32.20 $32.20 246,977
2024-07-03 $33.41 $33.41 $32.76 $33.05 $33.05 109,414
2024-07-02 $33.44 $33.92 $33.10 $33.23 $33.23 201,625
2024-07-01 $33.04 $33.62 $32.68 $33.38 $33.38 270,676
2024-06-28 $33.00 $33.19 $32.54 $33.03 $33.03 742,402
2024-06-27 $33.11 $33.13 $32.43 $32.64 $32.64 226,335
2024-06-26 $33.24 $33.40 $32.82 $32.92 $32.92 238,930
2024-06-25 $33.20 $33.76 $33.03 $33.48 $33.48 250,202
2024-06-24 $33.88 $34.20 $33.03 $33.33 $33.33 361,253
2024-06-21 $33.08 $33.71 $32.99 $33.64 $33.64 827,457
2024-06-20 $32.99 $33.71 $32.87 $33.02 $33.02 300,445
2024-06-18 $32.94 $33.28 $32.46 $33.17 $33.17 301,138
2024-06-17 $32.45 $32.82 $32.33 $32.82 $32.82 210,889
2024-06-14 $33.40 $33.56 $32.49 $32.57 $32.57 334,707
2024-06-13 $34.25 $34.36 $33.68 $33.90 $33.90 276,977
2024-06-12 $35.83 $35.83 $34.38 $34.51 $34.51 262,363
2024-06-11 $34.64 $35.02 $34.35 $34.85 $34.85 369,136
2024-06-10 $35.48 $35.94 $34.26 $34.97 $34.97 337,698
2024-06-07 $36.14 $36.66 $35.63 $35.95 $35.95 200,801
2024-06-06 $36.45 $36.65 $36.04 $36.44 $36.44 238,510
2024-06-05 $36.39 $36.66 $35.98 $36.42 $36.42 145,705
2024-06-04 $36.58 $36.68 $36.10 $36.16 $36.16 212,085
2024-06-03 $37.72 $37.84 $36.63 $36.78 $36.78 150,813
2024-05-31 $37.51 $37.67 $37.02 $37.35 $37.35 317,401
2024-05-30 $38.53 $38.75 $36.98 $37.32 $37.32 708,316
2024-05-29 $38.63 $38.78 $38.08 $38.23 $38.23 138,537
2024-05-28 $39.44 $39.97 $38.83 $38.98 $38.98 203,479
2024-05-24 $39.38 $39.38 $38.86 $39.09 $39.09 169,276
2024-05-23 $39.76 $39.76 $38.72 $39.09 $39.09 364,697
2024-05-22 $40.00 $40.05 $39.59 $39.76 $39.76 201,193
2024-05-21 $39.72 $40.39 $39.72 $40.00 $40.00 171,139
2024-05-20 $39.71 $40.03 $39.33 $39.90 $39.90 175,919
2024-05-17 $39.78 $39.91 $38.98 $39.73 $39.73 375,664
2024-05-16 $40.75 $40.75 $39.52 $39.60 $39.60 208,865
2024-05-15 $40.38 $41.03 $40.00 $40.84 $40.84 193,181
2024-05-14 $40.05 $40.59 $39.50 $40.05 $40.05 279,883
2024-05-13 $40.25 $40.59 $39.85 $40.08 $40.08 321,895
2024-05-10 $39.74 $40.36 $38.96 $40.23 $40.23 270,900
2024-05-09 $35.76 $40.18 $35.76 $39.99 $39.99 355,319
2024-05-08 $35.53 $36.17 $35.53 $35.94 $35.94 138,008
2024-05-07 $36.06 $36.44 $35.80 $35.86 $35.86 186,021
2024-05-06 $36.44 $36.68 $35.85 $35.94 $35.94 161,638
2024-05-03 $36.23 $36.36 $35.55 $36.31 $36.31 178,022
2024-05-02 $35.87 $36.16 $35.61 $35.89 $35.89 139,843
2024-05-01 $35.56 $35.93 $34.92 $35.68 $35.68 154,606
2024-04-30 $35.16 $35.43 $34.98 $35.43 $35.43 165,970
2024-04-29 $35.79 $36.08 $35.24 $35.52 $35.52 104,771
2024-04-26 $35.34 $35.74 $35.25 $35.54 $35.54 128,084
2024-04-25 $35.84 $35.84 $34.87 $35.16 $35.16 265,424
2024-04-24 $35.76 $36.30 $35.09 $36.15 $36.15 203,758
2024-04-23 $34.79 $36.79 $34.79 $36.18 $36.18 343,338
2024-04-22 $34.58 $34.96 $34.39 $34.71 $34.71 171,358
2024-04-19 $33.70 $34.59 $33.70 $34.52 $34.52 176,432
2024-04-18 $33.97 $34.19 $33.74 $33.88 $33.88 175,984
2024-04-17 $34.16 $34.31 $33.89 $33.97 $33.97 147,925
2024-04-16 $33.91 $34.12 $33.58 $33.98 $33.98 126,719
2024-04-15 $34.33 $34.68 $33.89 $34.18 $34.18 169,352
2024-04-12 $34.58 $34.64 $34.08 $34.32 $34.32 143,305
2024-04-11 $34.59 $34.86 $34.37 $34.72 $34.72 155,203
2024-04-10 $34.88 $34.88 $34.10 $34.34 $34.34 166,686
2024-04-09 $35.84 $35.84 $35.38 $35.63 $35.63 140,403
2024-04-08 $35.73 $36.00 $35.61 $35.61 $35.61 95,325
2024-04-05 $35.53 $35.53 $34.96 $35.52 $35.52 149,536
2024-04-04 $35.68 $35.95 $35.33 $35.49 $35.49 301,564
2024-04-03 $34.98 $35.54 $34.91 $35.30 $35.30 151,386
2024-04-02 $36.03 $36.16 $34.89 $35.30 $35.30 262,038
2024-04-01 $36.77 $36.78 $36.07 $36.36 $36.36 147,220
2024-03-28 $37.00 $37.30 $36.56 $36.92 $36.92 221,716
2024-03-27 $36.36 $36.94 $36.32 $36.90 $36.90 161,098
2024-03-26 $37.01 $37.01 $35.93 $36.00 $36.00 240,507
2024-03-25 $36.91 $37.39 $36.62 $36.72 $36.72 129,321
2024-03-22 $37.49 $37.70 $36.79 $36.92 $36.92 151,304
2024-03-21 $37.28 $37.53 $36.99 $37.37 $37.37 226,343
2024-03-20 $36.12 $37.22 $35.90 $37.05 $37.05 196,832
2024-03-19 $36.22 $36.76 $36.22 $36.32 $36.32 185,308
2024-03-18 $36.36 $36.69 $35.86 $36.23 $36.23 271,619
2024-03-15 $36.11 $36.86 $36.04 $36.14 $36.14 681,948
2024-03-14 $37.16 $37.29 $36.06 $36.47 $36.47 270,334
2024-03-13 $36.55 $37.45 $36.25 $37.38 $37.38 207,561
2024-03-12 $35.81 $36.77 $35.47 $36.72 $36.72 215,051
2024-03-11 $35.47 $35.82 $35.21 $35.59 $35.59 179,592
2024-03-08 $36.22 $36.22 $35.29 $35.53 $35.53 270,512
2024-03-07 $35.75 $36.02 $35.63 $35.83 $35.83 222,969
2024-03-06 $36.14 $36.17 $35.26 $35.43 $35.43 185,269
2024-03-05 $37.07 $37.35 $35.90 $36.01 $36.01 257,958
2024-03-04 $37.65 $37.96 $37.12 $37.22 $37.22 226,770
2024-03-01 $37.85 $37.85 $37.13 $37.58 $37.58 250,153
2024-02-29 $37.60 $37.87 $37.09 $37.69 $37.69 341,930
2024-02-28 $37.01 $37.54 $36.78 $37.51 $37.51 234,942
2024-02-27 $37.21 $37.44 $36.80 $37.37 $37.37 262,404
2024-02-26 $36.97 $37.15 $36.56 $37.02 $37.02 288,618
2024-02-23 $36.96 $37.48 $36.58 $37.14 $37.14 255,682
2024-02-22 $36.36 $36.90 $35.84 $36.78 $36.78 440,631
2024-02-21 $37.09 $37.25 $36.27 $36.65 $36.65 460,696
2024-02-20 $36.26 $37.14 $36.26 $37.06 $37.06 309,623
2024-02-16 $37.11 $37.28 $36.67 $36.75 $36.75 371,959
2024-02-15 $37.00 $37.38 $36.67 $37.25 $37.25 504,015
2024-02-14 $36.80 $37.44 $36.09 $37.21 $37.21 514,680
2024-02-13 $37.27 $37.72 $36.21 $36.58 $36.58 455,812
2024-02-12 $36.04 $38.29 $35.88 $38.11 $38.11 436,200
2024-02-09 $39.55 $39.55 $35.49 $35.90 $35.90 521,439
2024-02-08 $41.60 $44.04 $41.21 $43.31 $34.65 502,737
2024-02-07 $41.54 $41.68 $41.07 $41.21 $32.97 136,593
2024-02-06 $40.55 $41.61 $40.52 $41.56 $33.25 172,098
2024-02-05 $41.01 $41.01 $40.52 $40.70 $32.56 195,635
2024-02-02 $41.36 $41.53 $41.04 $41.21 $32.97 158,755
2024-02-01 $41.37 $41.87 $41.33 $41.82 $33.46 173,553
2024-01-31 $42.40 $42.60 $41.22 $41.28 $33.02 250,881
2024-01-30 $43.04 $43.19 $42.10 $42.25 $33.80 172,552
2024-01-29 $42.42 $43.08 $42.17 $43.04 $34.43 244,311
2024-01-26 $42.55 $42.96 $42.23 $42.40 $33.92 160,461
2024-01-25 $41.86 $42.17 $41.33 $42.13 $33.70 234,576
2024-01-24 $42.44 $42.44 $41.18 $41.27 $33.02 230,626
2024-01-23 $42.81 $43.13 $42.03 $42.09 $33.67 215,196
2024-01-22 $42.07 $42.55 $41.71 $42.35 $33.88 364,740
2024-01-19 $41.84 $41.84 $41.34 $41.72 $33.38 148,252
2024-01-18 $41.40 $41.80 $40.95 $41.60 $33.28 147,357
2024-01-17 $41.14 $42.21 $41.14 $41.47 $33.18 167,991
2024-01-16 $41.29 $41.86 $41.09 $41.58 $33.26 250,386
2024-01-12 $42.27 $42.38 $41.43 $41.59 $41.59 203,131
2024-01-11 $42.20 $42.43 $41.41 $41.72 $41.72 259,244
2024-01-10 $42.42 $42.92 $42.11 $42.46 $42.46 151,944
2024-01-09 $42.53 $42.72 $42.29 $42.63 $42.63 103,684
2024-01-08 $43.02 $43.50 $42.91 $43.06 $43.06 135,357
2024-01-05 $43.52 $44.13 $43.02 $43.15 $43.15 302,609
2024-01-04 $44.72 $44.98 $43.85 $43.95 $43.95 362,170
2024-01-03 $44.61 $45.50 $44.10 $44.50 $44.50 613,111
2024-01-02 $43.66 $44.83 $43.42 $44.66 $44.66 162,953
2023-12-29 $44.44 $44.61 $43.59 $44.04 $44.04 209,607
2023-12-28 $44.52 $44.72 $44.15 $44.40 $44.40 165,993
2023-12-27 $44.80 $45.11 $44.54 $44.79 $44.79 161,180
2023-12-26 $43.80 $44.65 $43.71 $44.64 $44.64 126,060
2023-12-22 $43.61 $44.73 $43.40 $43.52 $43.52 265,210
2023-12-21 $43.11 $43.62 $41.97 $43.53 $43.53 144,822
2023-12-20 $43.00 $43.80 $42.65 $42.86 $42.86 268,952
2023-12-19 $42.25 $43.09 $41.64 $43.02 $43.02 241,427
2023-12-18 $42.31 $42.62 $41.68 $41.89 $41.89 221,997
2023-12-15 $42.80 $42.80 $41.86 $42.08 $42.08 1,250,389
2023-12-14 $42.00 $43.18 $41.78 $42.47 $42.47 319,745
2023-12-13 $41.13 $42.08 $40.19 $41.97 $41.97 304,066
2023-12-12 $41.03 $41.21 $40.53 $40.99 $40.99 197,907
2023-12-11 $40.13 $41.21 $39.65 $40.80 $40.80 177,252
2023-12-08 $40.24 $40.62 $39.84 $39.97 $39.97 146,614
2023-12-07 $38.98 $40.24 $38.86 $40.24 $40.24 149,049
2023-12-06 $39.33 $39.35 $38.64 $39.17 $39.17 130,621
2023-12-05 $38.87 $39.96 $38.50 $38.95 $38.95 200,133
2023-12-04 $37.43 $39.51 $37.43 $38.84 $38.84 251,691
2023-12-01 $36.28 $37.60 $36.27 $37.44 $37.44 193,087
2023-11-30 $35.71 $36.32 $35.22 $36.28 $36.28 181,606
2023-11-29 $36.38 $36.68 $35.40 $35.46 $35.46 190,073
2023-11-28 $35.83 $36.47 $35.63 $36.28 $36.28 152,898
2023-11-27 $36.11 $36.24 $35.64 $36.01 $36.01 140,980
2023-11-24 $35.71 $36.30 $35.71 $36.11 $36.11 67,148
2023-11-22 $36.16 $36.64 $35.53 $35.87 $35.87 128,564
2023-11-21 $38.55 $40.60 $34.85 $35.82 $35.82 431,162
2023-11-20 $39.99 $40.41 $39.77 $40.10 $40.10 112,146
2023-11-17 $41.01 $41.05 $39.98 $40.22 $40.22 190,039
2023-11-16 $41.16 $41.16 $40.37 $40.70 $40.70 110,327
2023-11-15 $40.86 $41.57 $40.86 $41.17 $41.17 97,352
2023-11-14 $40.10 $41.14 $40.00 $41.12 $41.12 141,001
2023-11-13 $38.93 $39.46 $38.58 $39.25 $39.25 144,950
2023-11-10 $39.40 $39.66 $38.72 $39.20 $39.20 310,696
2023-11-09 $40.27 $40.35 $39.38 $39.46 $39.46 118,653
2023-11-08 $40.97 $41.25 $40.15 $40.27 $40.27 72,489
2023-11-07 $40.81 $41.17 $40.51 $40.97 $40.97 88,821
2023-11-06 $40.10 $41.23 $40.07 $41.07 $41.07 153,877
2023-11-03 $40.62 $41.06 $40.19 $40.66 $40.66 168,272
2023-11-02 $39.84 $40.20 $39.48 $40.11 $40.11 163,995
2023-11-01 $39.74 $39.74 $38.93 $39.43 $39.43 134,355
2023-10-31 $39.27 $39.81 $39.25 $39.69 $39.69 142,580
2023-10-30 $38.90 $39.60 $38.70 $39.37 $39.37 167,899
2023-10-27 $39.30 $39.30 $38.36 $38.53 $38.53 112,817
2023-10-26 $39.69 $39.90 $39.30 $39.46 $39.46 87,247
2023-10-25 $39.15 $39.81 $38.96 $39.57 $39.57 117,097
2023-10-24 $39.97 $40.27 $39.50 $39.57 $39.57 150,076
2023-10-23 $39.67 $40.26 $39.67 $39.76 $39.76 138,142
2023-10-20 $40.52 $40.81 $39.74 $39.84 $39.84 168,492
2023-10-19 $40.58 $41.06 $40.33 $40.33 $40.33 139,320
2023-10-18 $40.63 $40.95 $40.46 $40.68 $40.68 93,447
2023-10-17 $40.23 $41.23 $40.23 $40.81 $40.81 171,369
2023-10-16 $39.75 $40.64 $39.75 $40.24 $40.24 115,110
2023-10-13 $39.18 $39.68 $38.86 $39.56 $39.56 94,221
2023-10-12 $39.25 $39.39 $38.54 $39.16 $39.16 211,934
2023-10-11 $39.48 $39.65 $39.08 $39.22 $39.22 100,814
2023-10-10 $39.46 $40.03 $39.32 $39.42 $39.42 104,483
2023-10-09 $39.25 $39.52 $39.01 $39.45 $39.45 82,520
2023-10-06 $39.04 $39.74 $38.65 $39.54 $39.54 133,203
2023-10-05 $39.62 $39.78 $39.15 $39.33 $39.33 181,281
2023-10-04 $39.49 $40.21 $39.04 $39.78 $39.78 167,516
2023-10-03 $39.48 $39.85 $39.12 $39.49 $39.49 114,547
2023-10-02 $40.09 $40.10 $39.43 $39.62 $39.62 167,014
2023-09-29 $40.91 $41.32 $40.03 $40.09 $40.09 142,181
2023-09-28 $41.09 $41.50 $40.69 $40.75 $40.75 217,273
2023-09-27 $40.83 $42.29 $40.67 $41.10 $41.10 116,515
2023-09-26 $41.30 $41.57 $40.42 $40.59 $40.59 178,900
2023-09-25 $41.98 $42.11 $41.55 $41.67 $41.67 157,086
2023-09-22 $42.63 $43.35 $42.21 $42.25 $42.25 185,544
2023-09-21 $42.07 $43.09 $42.00 $42.53 $42.53 244,814
2023-09-20 $42.46 $42.76 $41.96 $42.42 $42.42 147,631
2023-09-19 $42.16 $42.46 $41.64 $42.24 $42.24 184,895
2023-09-18 $42.30 $42.65 $41.31 $42.16 $42.16 170,732
2023-09-15 $39.69 $42.56 $39.69 $42.14 $42.14 1,118,515
2023-09-14 $39.00 $39.65 $39.00 $39.62 $39.62 181,389
2023-09-13 $38.99 $38.99 $38.42 $38.84 $38.84 129,090
2023-09-12 $39.20 $39.20 $38.41 $38.77 $38.77 146,012
2023-09-11 $39.61 $39.96 $39.02 $39.11 $39.11 121,596
2023-09-08 $39.37 $39.80 $38.89 $39.45 $39.45 151,296
2023-09-07 $38.96 $39.51 $38.67 $39.45 $39.45 174,451
2023-09-06 $39.49 $39.82 $38.64 $38.93 $38.93 134,911
2023-09-05 $40.97 $40.97 $39.15 $39.26 $39.26 178,536
2023-09-01 $40.96 $41.56 $40.80 $41.01 $41.01 82,963
2023-08-31 $41.52 $41.86 $40.73 $40.80 $40.80 136,422
2023-08-30 $41.20 $42.09 $41.20 $41.64 $41.64 104,950
2023-08-29 $41.12 $41.46 $40.81 $41.38 $41.38 118,455
2023-08-28 $41.31 $41.43 $40.84 $40.97 $40.97 105,951
2023-08-25 $40.73 $41.33 $40.66 $40.98 $40.98 156,240
2023-08-24 $41.05 $41.47 $40.68 $40.76 $40.76 119,914
2023-08-23 $40.95 $41.41 $40.90 $41.29 $41.29 91,125
2023-08-22 $40.57 $41.14 $40.57 $41.03 $41.03 64,288
2023-08-21 $40.90 $41.22 $39.97 $40.73 $40.73 110,099
2023-08-18 $40.80 $41.31 $40.80 $41.02 $41.02 117,620
2023-08-17 $41.74 $41.95 $40.96 $41.01 $41.01 118,813
2023-08-16 $41.78 $42.23 $41.54 $41.59 $41.59 91,383
2023-08-15 $41.62 $42.02 $41.25 $41.86 $41.86 121,788
2023-08-14 $42.02 $42.39 $41.55 $41.81 $41.81 150,892
2023-08-11 $41.96 $42.53 $41.96 $42.25 $42.25 79,871
2023-08-10 $43.14 $43.21 $41.89 $42.16 $42.16 98,841
2023-08-09 $43.03 $43.50 $42.73 $43.01 $43.01 221,711
2023-08-08 $42.53 $43.03 $42.06 $42.95 $42.95 136,849
2023-08-07 $42.35 $43.05 $42.33 $42.81 $42.81 241,839
2023-08-04 $43.02 $43.62 $42.39 $42.50 $42.50 341,783
2023-08-03 $40.13 $45.93 $40.13 $43.02 $43.02 640,981
2023-08-02 $37.91 $38.20 $37.71 $37.92 $37.92 186,841
2023-08-01 $38.06 $38.64 $37.65 $37.96 $37.96 71,350
2023-07-31 $37.96 $38.50 $37.82 $38.22 $38.22 107,517
2023-07-28 $38.41 $38.71 $37.99 $38.02 $38.02 94,977
2023-07-27 $39.12 $39.21 $38.16 $38.20 $38.20 89,837
2023-07-26 $38.28 $39.16 $38.13 $39.06 $39.06 90,860
2023-07-25 $38.22 $38.68 $38.17 $38.38 $38.38 106,692
2023-07-24 $38.12 $38.61 $37.95 $38.31 $38.31 71,469
2023-07-21 $38.14 $38.29 $37.66 $38.07 $38.07 121,373
2023-07-20 $38.35 $38.60 $37.56 $37.86 $37.86 103,690
2023-07-19 $38.10 $38.41 $37.85 $38.28 $38.28 188,039
2023-07-18 $37.36 $38.02 $37.25 $37.98 $37.98 120,894
2023-07-17 $37.06 $37.69 $36.96 $37.52 $37.52 157,460
2023-07-14 $36.72 $37.17 $36.48 $37.16 $37.16 159,174
2023-07-13 $36.79 $37.00 $36.63 $36.89 $36.89 93,074
2023-07-12 $36.77 $37.06 $36.50 $36.79 $36.79 129,870
2023-07-11 $36.23 $36.59 $36.08 $36.42 $36.42 91,040
2023-07-10 $35.69 $36.48 $35.69 $36.22 $36.22 128,620
2023-07-07 $35.63 $36.01 $35.52 $35.71 $35.71 115,217
2023-07-06 $35.60 $35.71 $34.97 $35.48 $35.48 115,784
2023-07-05 $36.54 $36.84 $35.90 $36.04 $36.04 136,406
2023-07-03 $36.25 $36.77 $36.03 $36.56 $36.56 93,740
2023-06-30 $36.34 $36.56 $36.11 $36.46 $36.46 230,727
2023-06-29 $35.89 $36.43 $35.64 $36.07 $36.07 174,905
2023-06-28 $35.93 $36.27 $35.55 $35.87 $35.87 200,100
2023-06-27 $35.46 $36.20 $35.16 $36.06 $36.06 114,512
2023-06-26 $35.46 $35.85 $35.18 $35.51 $35.51 344,292
2023-06-23 $35.73 $36.18 $35.34 $35.48 $35.48 592,951
2023-06-22 $36.18 $36.43 $35.84 $36.18 $36.18 156,767
2023-06-21 $36.09 $36.35 $35.86 $36.16 $36.16 155,240
2023-06-20 $36.51 $36.79 $35.76 $36.24 $36.24 154,908
2023-06-16 $36.82 $36.90 $36.21 $36.45 $36.45 561,524
2023-06-15 $35.91 $36.43 $35.35 $36.34 $36.34 298,178
2023-06-14 $36.48 $36.78 $35.66 $35.93 $35.93 223,524
2023-06-13 $36.16 $36.82 $35.48 $36.32 $36.32 152,864
2023-06-12 $35.60 $36.28 $35.32 $36.09 $36.09 151,745
2023-06-09 $36.37 $36.61 $35.12 $35.56 $35.56 147,824
2023-06-08 $36.41 $36.68 $35.77 $36.37 $36.37 197,083
2023-06-07 $35.22 $36.65 $35.05 $36.45 $36.45 753,459
2023-06-06 $34.77 $35.48 $34.49 $35.08 $35.08 276,234
2023-06-05 $35.27 $35.27 $34.12 $34.77 $34.77 184,759
2023-06-02 $35.16 $35.79 $34.72 $35.61 $35.61 295,364
2023-06-01 $34.35 $35.13 $33.86 $34.89 $34.89 284,251
2023-05-31 $34.71 $35.20 $34.23 $34.35 $34.35 328,659
2023-05-30 $34.83 $35.19 $34.32 $34.68 $34.68 204,526
2023-05-26 $33.95 $34.99 $33.83 $34.86 $34.86 291,780
2023-05-25 $34.40 $34.53 $33.77 $34.00 $34.00 152,823
2023-05-24 $35.10 $35.26 $34.43 $34.52 $34.52 151,900
2023-05-23 $35.07 $35.45 $34.95 $35.09 $35.09 458,699
2023-05-22 $35.39 $35.85 $34.91 $35.15 $35.15 263,110
2023-05-19 $36.07 $36.07 $35.35 $35.38 $35.38 330,115
2023-05-18 $35.50 $35.93 $35.10 $35.63 $35.63 170,308
2023-05-17 $35.00 $35.73 $34.61 $35.70 $35.70 218,612
2023-05-16 $35.20 $35.64 $34.93 $34.93 $34.93 137,641
2023-05-15 $35.52 $35.93 $35.19 $35.35 $35.35 164,413
2023-05-12 $36.13 $36.20 $35.16 $35.30 $35.30 226,871
2023-05-11 $35.61 $36.32 $35.61 $36.20 $36.20 103,647
2023-05-10 $36.14 $36.15 $35.40 $35.88 $35.88 133,326
2023-05-09 $36.32 $36.46 $35.42 $35.66 $35.66 180,650
2023-05-08 $37.47 $37.65 $35.83 $36.31 $36.31 151,973
2023-05-05 $37.36 $37.90 $34.35 $37.26 $37.26 157,789
2023-05-04 $35.37 $37.34 $34.70 $37.20 $37.20 259,054
2023-05-03 $34.85 $35.39 $34.68 $34.84 $34.84 229,783
2023-05-02 $35.00 $35.38 $34.26 $34.90 $34.90 174,152
2023-05-01 $35.40 $35.83 $35.10 $35.22 $35.22 78,929
2023-04-28 $35.06 $35.66 $35.06 $35.33 $35.33 110,969
2023-04-27 $34.87 $35.07 $34.36 $35.01 $35.01 109,414
2023-04-26 $35.06 $35.40 $34.54 $34.66 $34.66 148,425
2023-04-25 $35.67 $35.86 $35.25 $35.26 $35.26 93,828
2023-04-24 $35.38 $36.10 $35.11 $35.99 $35.99 115,460
2023-04-21 $35.87 $36.62 $35.20 $35.38 $35.38 156,701
2023-04-20 $35.31 $36.25 $35.11 $35.86 $35.86 175,191
2023-04-19 $37.47 $37.63 $34.32 $35.35 $35.35 359,343
2023-04-18 $38.53 $38.80 $37.94 $38.06 $38.06 65,245
2023-04-17 $37.90 $38.50 $37.84 $38.49 $38.49 61,628
2023-04-14 $38.16 $38.53 $37.20 $37.78 $37.78 96,346
2023-04-13 $38.10 $38.48 $37.77 $38.19 $38.19 76,936
2023-04-12 $39.03 $39.03 $38.00 $38.09 $38.09 99,106
2023-04-11 $38.68 $39.26 $38.68 $38.78 $38.78 84,786
2023-04-10 $38.23 $38.90 $37.21 $38.61 $38.61 181,118
2023-04-06 $38.64 $38.65 $37.50 $38.39 $38.39 62,164
2023-04-05 $38.61 $38.95 $38.16 $38.47 $38.47 76,202
2023-04-04 $39.66 $39.77 $38.36 $38.82 $38.82 101,271
2023-04-03 $39.07 $39.58 $38.87 $39.52 $39.52 158,183
2023-03-31 $38.64 $39.35 $38.40 $39.07 $39.07 181,266
2023-03-30 $38.61 $38.76 $38.29 $38.37 $38.37 71,019
2023-03-29 $38.34 $38.88 $37.85 $38.37 $38.37 104,237
2023-03-28 $37.88 $38.42 $37.81 $38.16 $38.16 117,441
2023-03-27 $37.89 $38.28 $37.80 $38.06 $38.06 120,374
2023-03-24 $37.00 $37.70 $36.66 $37.67 $37.67 133,493
2023-03-23 $37.69 $38.09 $36.98 $37.13 $37.13 176,674
2023-03-22 $37.96 $38.76 $37.47 $37.59 $37.59 177,068
2023-03-21 $38.10 $39.06 $37.81 $38.05 $38.05 155,628
2023-03-20 $37.46 $38.43 $37.24 $37.75 $37.75 178,815
2023-03-17 $38.13 $38.15 $37.12 $37.18 $37.18 614,847
2023-03-16 $37.24 $38.53 $36.85 $38.32 $38.32 139,784
2023-03-15 $36.63 $37.66 $36.54 $37.56 $37.56 156,381
2023-03-14 $37.90 $38.18 $36.76 $37.33 $37.33 142,455
2023-03-13 $36.89 $37.64 $36.76 $36.95 $36.95 157,278
2023-03-10 $37.57 $37.57 $37.09 $37.29 $37.29 147,139
2023-03-09 $37.85 $37.98 $37.52 $37.74 $37.74 173,832
2023-03-08 $37.57 $37.88 $36.68 $37.65 $37.65 116,045
2023-03-07 $37.51 $37.65 $37.20 $37.45 $37.45 142,686
2023-03-06 $38.57 $38.57 $37.10 $37.54 $37.54 239,516
2023-03-03 $38.71 $38.71 $38.03 $38.45 $38.45 88,780
2023-03-02 $37.97 $38.53 $37.97 $38.49 $38.49 79,694
2023-03-01 $38.40 $38.54 $37.68 $38.14 $38.14 92,098
2023-02-28 $38.18 $38.54 $37.76 $38.43 $38.43 199,413
2023-02-27 $38.80 $38.95 $38.11 $38.11 $38.11 114,034
2023-02-24 $38.51 $38.63 $37.81 $38.48 $38.48 126,319
2023-02-23 $39.54 $39.82 $38.38 $38.81 $38.81 166,013
2023-02-22 $39.66 $40.37 $39.26 $39.46 $39.46 196,970
2023-02-21 $40.40 $40.94 $39.60 $39.60 $39.60 161,376
2023-02-17 $40.24 $41.06 $39.84 $40.85 $40.85 147,285
2023-02-16 $39.89 $40.32 $39.27 $40.04 $40.04 283,903
2023-02-15 $39.87 $40.58 $39.59 $40.36 $40.36 126,037
2023-02-14 $40.91 $41.25 $39.95 $40.18 $40.18 134,404
2023-02-13 $40.71 $41.04 $40.46 $41.04 $41.04 93,672
2023-02-10 $40.79 $41.02 $39.93 $40.65 $40.65 125,264
2023-02-09 $41.44 $41.79 $40.39 $40.75 $40.75 126,939
2023-02-08 $40.51 $41.51 $40.49 $41.44 $41.44 172,346
2023-02-07 $40.50 $40.97 $37.38 $40.82 $40.82 300,830
2023-02-06 $41.04 $41.16 $40.00 $40.65 $40.65 194,744
2023-02-03 $40.33 $41.74 $40.33 $41.33 $41.33 230,819
2023-02-02 $40.01 $40.96 $39.78 $40.60 $40.60 311,991
2023-02-01 $38.88 $41.11 $38.83 $39.93 $39.93 294,893
2023-01-31 $38.81 $39.86 $38.68 $39.63 $39.63 241,652
2023-01-30 $38.84 $39.48 $38.36 $38.48 $38.48 140,511
2023-01-27 $38.67 $39.03 $38.35 $38.92 $38.92 75,028
2023-01-26 $39.12 $39.12 $38.44 $38.61 $38.61 92,738
2023-01-25 $38.61 $38.92 $37.81 $38.87 $38.87 76,705
2023-01-24 $39.21 $39.43 $38.66 $38.75 $38.75 69,373
2023-01-23 $38.67 $39.86 $38.50 $39.25 $39.25 235,025
2023-01-20 $38.34 $38.73 $37.80 $38.73 $38.73 117,779
2023-01-19 $37.76 $38.39 $37.54 $38.00 $38.00 106,621
2023-01-18 $38.29 $38.83 $37.76 $38.00 $38.00 135,751
2023-01-17 $38.23 $38.96 $37.98 $38.25 $38.25 131,353
2023-01-13 $37.29 $38.43 $37.17 $38.34 $38.34 133,336
2023-01-12 $37.47 $38.22 $37.29 $37.54 $37.54 305,162
2023-01-11 $36.63 $37.31 $36.58 $37.30 $37.30 257,923
2023-01-10 $35.70 $36.47 $35.40 $36.47 $36.47 260,275
2023-01-09 $35.70 $36.27 $34.73 $35.70 $35.70 171,517
2023-01-06 $34.94 $36.23 $34.80 $35.77 $35.77 221,259
2023-01-05 $34.64 $35.04 $34.21 $34.63 $34.63 131,023
2023-01-04 $35.28 $35.59 $34.79 $34.90 $34.90 169,852
2023-01-03 $36.09 $36.31 $34.56 $35.22 $35.22 322,162
2022-12-30 $35.91 $36.17 $35.71 $35.80 $35.80 117,777
2022-12-29 $35.65 $36.28 $34.88 $36.13 $36.13 103,467
2022-12-28 $36.14 $36.65 $35.29 $35.36 $35.36 107,980
2022-12-27 $36.17 $36.30 $35.85 $36.22 $36.22 95,599
2022-12-23 $36.08 $36.28 $35.80 $36.17 $36.17 110,507
2022-12-22 $35.97 $36.12 $35.30 $36.10 $36.10 105,501
2022-12-21 $35.87 $36.44 $35.82 $36.20 $36.20 144,202
2022-12-20 $35.75 $35.96 $35.25 $35.57 $35.57 150,049
2022-12-19 $34.73 $36.00 $34.53 $35.71 $35.71 222,351
2022-12-16 $34.73 $35.21 $34.01 $34.83 $34.83 1,025,823
2022-12-15 $35.71 $35.75 $34.93 $34.98 $34.98 189,020
2022-12-14 $36.72 $36.87 $35.82 $36.05 $36.05 177,566
2022-12-13 $38.13 $38.42 $36.61 $36.66 $36.66 148,545
2022-12-12 $37.30 $37.44 $36.51 $37.44 $37.44 145,665
2022-12-09 $37.15 $37.74 $37.15 $37.26 $37.26 116,974
2022-12-08 $37.05 $37.57 $36.51 $37.39 $37.39 137,202
2022-12-07 $38.11 $38.49 $37.03 $37.05 $37.05 136,884
2022-12-06 $38.69 $38.69 $37.72 $38.09 $38.09 120,267
2022-12-05 $39.04 $39.04 $38.28 $38.76 $38.76 172,055
2022-12-02 $38.00 $39.45 $38.00 $39.44 $39.44 124,090
2022-12-01 $39.07 $39.39 $38.23 $38.27 $38.27 116,299
2022-11-30 $38.14 $39.20 $37.55 $39.07 $39.07 147,706
2022-11-29 $38.24 $38.74 $38.00 $38.42 $38.42 137,820
2022-11-28 $37.68 $38.65 $37.61 $38.23 $38.23 149,837
2022-11-25 $37.87 $38.50 $37.60 $38.04 $38.04 81,940
2022-11-23 $38.35 $39.14 $36.88 $38.01 $38.01 291,126
2022-11-22 $40.29 $41.21 $36.92 $38.24 $38.24 460,176
2022-11-21 $41.79 $42.48 $41.32 $41.94 $41.94 124,046
2022-11-18 $42.49 $42.93 $41.11 $41.81 $41.81 192,972
2022-11-17 $41.23 $41.80 $40.94 $41.71 $41.71 122,556
2022-11-16 $42.02 $42.36 $41.39 $41.56 $41.56 125,002
2022-11-15 $41.12 $42.40 $40.63 $41.98 $41.98 122,863
2022-11-14 $40.55 $40.97 $39.74 $40.53 $40.53 125,044
2022-11-11 $40.89 $41.02 $40.15 $40.67 $40.67 114,916
2022-11-10 $39.89 $40.99 $39.88 $40.53 $40.53 214,135
2022-11-09 $39.64 $40.17 $38.94 $39.23 $39.23 111,915
2022-11-08 $40.89 $41.07 $39.34 $39.99 $39.99 122,680
2022-11-07 $40.12 $41.60 $40.05 $40.89 $40.89 156,978
2022-11-04 $39.36 $40.24 $39.08 $39.94 $39.94 138,795
2022-11-03 $38.59 $39.33 $38.23 $39.02 $39.02 149,393
2022-11-02 $39.50 $40.36 $38.83 $39.09 $39.09 189,835
2022-11-01 $39.53 $39.80 $39.14 $39.46 $39.46 140,204
2022-10-31 $39.32 $39.83 $38.90 $39.14 $39.14 175,438
2022-10-28 $38.65 $39.90 $38.64 $39.45 $39.45 161,259
2022-10-27 $38.62 $39.18 $38.25 $38.44 $38.44 113,901
2022-10-26 $38.21 $38.92 $37.59 $38.27 $38.27 107,918
2022-10-25 $37.12 $38.40 $37.12 $38.00 $38.00 129,129
2022-10-24 $36.53 $37.19 $36.12 $36.97 $36.97 107,894
2022-10-21 $35.54 $36.58 $35.30 $36.41 $36.41 134,490
2022-10-20 $35.75 $36.20 $35.15 $35.26 $35.26 110,236
2022-10-19 $36.23 $36.37 $35.46 $35.90 $35.90 101,981
2022-10-18 $36.56 $37.18 $36.39 $36.52 $36.52 123,956
2022-10-17 $35.33 $36.16 $35.33 $36.09 $36.09 169,829
2022-10-14 $35.19 $35.40 $34.68 $34.98 $34.98 113,277
2022-10-13 $34.22 $35.18 $33.87 $34.95 $34.95 235,111
2022-10-12 $35.21 $35.31 $34.68 $34.84 $34.84 101,655
2022-10-11 $34.80 $35.92 $34.77 $35.19 $35.19 186,753
2022-10-10 $34.37 $35.14 $34.10 $34.89 $34.89 117,527
2022-10-07 $34.39 $34.77 $34.04 $34.35 $34.35 146,450
2022-10-06 $34.74 $34.91 $34.32 $34.58 $34.58 96,854
2022-10-05 $35.29 $35.56 $34.72 $34.81 $34.81 123,710
2022-10-04 $34.69 $36.13 $34.33 $35.70 $35.70 167,468
2022-10-03 $34.41 $34.71 $34.21 $34.25 $34.25 220,283
2022-09-30 $34.19 $34.83 $33.69 $34.16 $34.16 294,910
2022-09-29 $34.62 $34.62 $33.74 $34.09 $34.09 140,747
2022-09-28 $34.53 $35.20 $34.28 $34.82 $34.82 139,656
2022-09-27 $35.73 $35.90 $34.31 $34.40 $34.40 156,168
2022-09-26 $35.36 $36.04 $35.19 $35.54 $35.54 179,874
2022-09-23 $35.50 $35.64 $35.11 $35.51 $35.51 137,641
2022-09-22 $35.45 $35.92 $35.02 $35.71 $35.71 185,509
2022-09-21 $35.87 $36.80 $35.54 $35.64 $35.64 165,363
2022-09-20 $35.55 $35.78 $34.99 $35.67 $35.67 180,105
2022-09-19 $34.85 $35.91 $34.85 $35.74 $35.74 188,783
2022-09-16 $34.75 $35.54 $34.67 $35.21 $35.21 496,682
2022-09-15 $35.21 $35.82 $34.53 $34.87 $34.87 176,190
2022-09-14 $35.47 $35.76 $35.08 $35.43 $35.43 152,199
2022-09-13 $36.92 $37.26 $35.60 $35.65 $35.65 154,100
2022-09-12 $37.34 $38.01 $37.12 $37.51 $37.51 160,861
2022-09-09 $36.51 $37.07 $36.30 $37.01 $37.01 114,214
2022-09-08 $36.47 $36.64 $35.83 $36.41 $36.41 127,650
2022-09-07 $36.07 $37.23 $35.88 $36.95 $36.95 157,952
2022-09-06 $36.41 $36.51 $35.40 $35.92 $35.92 212,237
2022-09-02 $37.85 $37.85 $36.09 $36.29 $36.29 136,897
2022-09-01 $37.58 $37.65 $36.83 $37.53 $37.53 182,601
2022-08-31 $38.61 $39.00 $37.73 $37.76 $37.76 144,774
2022-08-30 $39.55 $39.55 $38.64 $38.73 $38.73 141,033
2022-08-29 $39.50 $40.31 $39.34 $39.63 $39.63 149,153
2022-08-26 $40.99 $40.99 $39.98 $40.09 $40.09 151,240
2022-08-25 $40.55 $41.73 $39.90 $41.04 $41.04 168,725
2022-08-24 $40.17 $40.41 $39.71 $40.15 $40.15 101,596
2022-08-23 $40.00 $40.27 $39.83 $40.13 $40.13 126,571
2022-08-22 $41.05 $41.05 $39.90 $40.10 $40.10 117,692
2022-08-19 $42.11 $42.11 $41.16 $41.27 $41.27 102,975
2022-08-18 $42.07 $42.43 $41.79 $42.28 $42.28 148,266
2022-08-17 $42.40 $42.44 $41.55 $42.07 $42.07 118,314
2022-08-16 $42.29 $42.98 $42.03 $42.69 $42.69 108,247
2022-08-15 $42.36 $42.53 $41.56 $42.42 $42.42 128,674
2022-08-12 $41.68 $42.40 $40.86 $42.37 $42.37 121,400
2022-08-11 $41.64 $42.33 $41.53 $41.65 $41.65 74,595
2022-08-10 $41.10 $41.62 $40.97 $41.26 $41.26 148,931
2022-08-09 $41.99 $41.99 $40.51 $40.62 $40.62 154,125
2022-08-08 $41.54 $43.17 $41.54 $42.19 $42.19 201,299
2022-08-05 $40.96 $41.83 $40.48 $41.51 $41.51 215,004
2022-08-04 $40.53 $41.78 $40.00 $41.19 $41.19 229,805
2022-08-03 $40.63 $41.23 $39.92 $40.52 $40.52 213,524
2022-08-02 $41.55 $41.56 $40.52 $40.90 $40.90 118,263
2022-08-01 $40.58 $41.55 $40.11 $41.43 $41.43 126,224
2022-07-29 $41.32 $41.60 $40.65 $40.80 $40.80 157,293
2022-07-28 $40.94 $41.53 $40.74 $41.51 $41.51 118,625
2022-07-27 $40.70 $41.16 $40.33 $40.94 $40.94 144,030
2022-07-26 $40.89 $40.89 $40.44 $40.63 $40.63 84,023
2022-07-25 $41.34 $41.56 $40.84 $41.05 $41.05 84,171
2022-07-22 $41.04 $41.55 $40.57 $41.01 $41.01 106,778
2022-07-21 $41.49 $41.52 $40.40 $41.04 $41.04 130,775
2022-07-20 $41.79 $42.45 $41.23 $41.74 $41.74 206,029
2022-07-19 $41.76 $43.01 $40.80 $41.90 $41.90 200,272
2022-07-18 $41.23 $42.18 $41.09 $41.33 $41.33 193,688
2022-07-15 $41.19 $41.59 $40.33 $41.23 $41.23 156,243
2022-07-14 $39.95 $40.48 $39.67 $40.48 $40.48 102,909
2022-07-13 $40.05 $40.52 $39.86 $40.34 $40.34 174,090
2022-07-12 $40.40 $41.19 $40.20 $40.49 $40.49 110,774
2022-07-11 $39.54 $40.46 $39.34 $40.31 $40.31 137,654
2022-07-08 $40.02 $40.47 $39.83 $39.95 $39.95 154,807
2022-07-07 $40.28 $40.36 $39.56 $40.29 $40.29 140,273
2022-07-06 $40.62 $40.93 $39.42 $39.97 $39.97 188,766
2022-07-05 $39.83 $40.94 $39.02 $40.76 $40.76 244,409
2022-07-01 $39.89 $40.79 $39.73 $40.29 $40.29 181,641
2022-06-30 $38.67 $40.04 $38.29 $40.01 $40.01 311,895
2022-06-29 $38.64 $39.73 $38.00 $38.79 $38.79 342,201
2022-06-28 $40.59 $42.05 $38.60 $38.65 $38.65 305,252
2022-06-27 $40.91 $41.01 $40.40 $40.52 $40.52 130,356
2022-06-24 $40.63 $41.77 $40.49 $40.61 $40.61 430,904
2022-06-23 $39.58 $40.70 $38.87 $40.56 $40.56 181,100
2022-06-22 $38.74 $40.20 $38.20 $39.75 $39.75 231,964
2022-06-21 $39.04 $39.40 $38.38 $39.23 $39.23 103,152
2022-06-17 $37.94 $38.90 $37.77 $38.47 $38.47 438,530
2022-06-16 $38.91 $39.09 $37.56 $37.94 $37.94 177,595
2022-06-15 $39.08 $40.16 $38.98 $39.52 $39.52 133,385
2022-06-14 $39.41 $39.74 $38.48 $38.83 $38.83 178,783
2022-06-13 $40.25 $40.31 $39.27 $39.52 $39.52 113,587
2022-06-10 $40.27 $41.66 $40.27 $41.03 $41.03 106,315
2022-06-09 $41.45 $41.72 $40.71 $40.77 $40.77 105,461
2022-06-08 $41.74 $41.80 $40.85 $41.42 $41.42 143,291
2022-06-07 $41.93 $42.38 $41.70 $42.03 $42.03 122,205
2022-06-06 $42.10 $42.44 $41.83 $42.35 $42.35 171,697
2022-06-03 $42.06 $42.53 $41.69 $41.93 $41.93 114,626
2022-06-02 $41.82 $42.37 $41.23 $42.37 $42.37 99,222
2022-06-01 $42.31 $42.31 $40.75 $41.53 $41.53 103,558
2022-05-31 $42.71 $42.96 $42.05 $42.33 $42.33 145,786
2022-05-27 $42.42 $43.43 $42.32 $43.15 $43.15 161,536
2022-05-26 $41.69 $42.76 $41.23 $42.29 $42.29 130,531
2022-05-25 $40.49 $41.47 $39.90 $41.34 $41.34 180,685
2022-05-24 $40.04 $40.63 $39.11 $40.49 $40.49 126,269
2022-05-23 $39.49 $40.53 $39.09 $40.02 $40.02 232,648
2022-05-20 $41.14 $41.14 $38.56 $39.35 $39.35 416,603
2022-05-19 $41.20 $41.46 $39.85 $41.02 $41.02 274,823
2022-05-18 $42.66 $42.80 $41.46 $41.62 $41.62 275,079
2022-05-17 $42.42 $43.03 $42.07 $42.91 $42.91 127,984
2022-05-16 $42.20 $42.62 $41.61 $42.17 $42.17 134,896
2022-05-13 $41.97 $42.60 $41.73 $42.37 $42.37 155,787
2022-05-12 $40.21 $41.92 $40.13 $41.71 $41.71 222,349
2022-05-11 $41.25 $42.20 $39.99 $40.05 $40.05 157,375
2022-05-10 $42.34 $42.77 $40.52 $41.09 $41.09 167,433
2022-05-09 $40.03 $42.77 $40.03 $42.36 $42.36 208,585
2022-05-06 $41.05 $41.14 $39.59 $40.33 $40.33 265,640
2022-05-05 $40.65 $41.47 $39.68 $41.28 $41.28 326,945
2022-05-04 $41.13 $41.76 $40.57 $41.45 $41.45 171,785
2022-05-03 $41.20 $41.46 $40.41 $40.84 $40.84 124,809
2022-05-02 $41.57 $42.24 $40.56 $41.32 $41.32 132,010
2022-04-29 $41.73 $41.94 $41.14 $41.38 $41.38 190,801
2022-04-28 $41.87 $42.18 $41.34 $41.90 $41.90 128,682
2022-04-27 $41.60 $42.36 $41.31 $41.71 $41.71 137,913
2022-04-26 $42.42 $42.88 $41.62 $41.63 $41.63 160,415
2022-04-25 $41.51 $42.94 $40.80 $42.89 $42.89 142,423
2022-04-22 $42.19 $42.79 $41.70 $41.79 $41.79 142,680
2022-04-21 $42.81 $43.25 $42.13 $42.21 $42.21 107,583
2022-04-20 $42.90 $43.69 $42.37 $42.49 $42.49 129,900
2022-04-19 $41.73 $42.60 $41.73 $42.51 $42.51 124,044
2022-04-18 $42.25 $42.71 $41.56 $41.75 $41.75 127,267
2022-04-14 $42.22 $43.21 $42.22 $42.48 $42.48 140,539
2022-04-13 $42.25 $42.44 $41.45 $41.89 $41.89 138,230
2022-04-12 $41.43 $42.61 $41.40 $42.09 $42.09 136,405
2022-04-11 $40.89 $41.82 $40.89 $41.18 $41.18 118,156
2022-04-08 $41.93 $42.15 $41.17 $41.20 $41.20 146,081
2022-04-07 $41.64 $42.13 $41.13 $41.86 $41.86 188,378
2022-04-06 $41.11 $42.11 $40.93 $41.51 $41.51 185,273
2022-04-05 $42.19 $42.32 $41.37 $41.40 $41.40 163,027
2022-04-04 $41.67 $42.15 $41.03 $42.08 $42.08 117,571
2022-04-01 $40.88 $41.77 $40.22 $41.66 $41.66 145,253
2022-03-31 $41.65 $42.48 $40.73 $40.78 $40.78 141,346
2022-03-30 $42.25 $42.39 $41.39 $41.76 $41.76 111,378
2022-03-29 $41.45 $42.51 $41.45 $42.28 $42.28 186,861
2022-03-28 $41.64 $41.64 $40.74 $41.21 $41.21 143,313
2022-03-25 $41.51 $42.11 $41.24 $41.55 $41.55 120,695
2022-03-24 $41.46 $42.70 $40.66 $41.45 $41.45 129,262
2022-03-23 $42.18 $42.33 $41.36 $41.50 $41.50 87,076
2022-03-22 $42.94 $44.53 $42.10 $42.44 $42.44 111,555
2022-03-21 $43.54 $44.12 $42.62 $42.80 $42.80 141,159
2022-03-18 $42.88 $43.64 $42.14 $43.58 $43.58 575,851
2022-03-17 $41.45 $43.00 $41.41 $42.88 $42.88 145,326
2022-03-16 $41.56 $41.93 $41.15 $41.88 $41.88 191,262
2022-03-15 $40.88 $41.38 $40.60 $41.35 $41.35 133,202
2022-03-14 $40.38 $40.93 $39.85 $40.56 $40.56 133,928
2022-03-11 $41.24 $41.24 $39.95 $40.20 $40.20 152,340
2022-03-10 $41.19 $41.60 $40.39 $40.95 $40.95 143,839
2022-03-09 $42.00 $42.52 $41.71 $41.82 $41.82 142,627
2022-03-08 $43.29 $43.29 $41.30 $41.43 $41.43 146,213
2022-03-07 $43.22 $43.81 $42.73 $43.24 $43.24 147,144
2022-03-04 $42.91 $43.43 $42.50 $43.37 $43.37 133,609
2022-03-03 $43.86 $44.00 $42.80 $43.24 $43.24 540,233
2022-03-02 $42.95 $43.82 $42.95 $43.73 $43.73 98,252
2022-03-01 $43.86 $44.31 $42.50 $42.68 $42.68 183,000
2022-02-28 $43.15 $44.11 $42.87 $44.04 $44.04 208,103
2022-02-25 $42.20 $43.64 $41.73 $43.60 $43.60 160,355
2022-02-24 $41.59 $42.35 $40.09 $42.27 $42.27 251,882
2022-02-23 $42.72 $42.76 $41.92 $42.12 $42.12 132,466
2022-02-22 $43.45 $43.82 $42.16 $42.37 $42.37 188,915
2022-02-18 $42.95 $44.10 $42.95 $43.89 $43.89 446,108
2022-02-17 $42.27 $43.31 $41.98 $43.24 $43.24 164,004
2022-02-16 $42.09 $42.88 $41.45 $42.53 $42.53 243,931
2022-02-15 $41.94 $42.66 $41.73 $42.31 $42.31 114,203
2022-02-14 $42.01 $43.33 $41.11 $41.72 $41.72 178,585
2022-02-11 $41.21 $42.12 $40.76 $41.87 $41.87 216,418
2022-02-10 $40.97 $41.73 $40.88 $41.12 $41.12 236,055
2022-02-09 $42.34 $42.46 $41.44 $41.65 $41.65 159,544
2022-02-08 $41.16 $42.10 $40.72 $41.92 $41.92 150,721
2022-02-07 $41.79 $42.23 $41.01 $41.08 $41.08 173,768
2022-02-04 $43.52 $43.93 $41.38 $41.84 $41.84 381,452
2022-02-03 $44.36 $44.72 $43.37 $43.58 $43.58 313,496
2022-02-02 $43.76 $44.71 $43.12 $43.65 $43.65 220,297
2022-02-01 $43.47 $44.00 $42.88 $43.86 $43.86 163,040
2022-01-31 $42.26 $43.52 $42.07 $43.33 $43.33 220,306
2022-01-28 $42.28 $42.67 $41.12 $42.66 $42.66 317,902
2022-01-27 $41.86 $42.33 $41.32 $42.28 $42.28 302,812
2022-01-26 $42.66 $43.35 $40.92 $41.64 $41.64 252,955
2022-01-25 $42.14 $42.83 $40.89 $42.36 $42.36 187,020
2022-01-24 $41.70 $43.10 $41.45 $42.61 $42.61 271,979
2022-01-21 $41.48 $43.02 $41.46 $42.04 $42.04 227,129
2022-01-20 $42.50 $43.18 $41.62 $41.78 $41.78 197,256
2022-01-19 $43.20 $43.30 $42.36 $42.56 $42.56 164,085
2022-01-18 $44.38 $44.38 $42.84 $43.12 $43.12 219,521
2022-01-14 $44.55 $45.14 $44.10 $44.77 $44.77 238,822
2022-01-13 $46.17 $46.40 $44.86 $44.95 $44.95 110,011
2022-01-12 $45.92 $46.96 $45.28 $46.22 $46.22 188,686
2022-01-11 $45.66 $45.73 $44.87 $45.60 $45.60 125,969
2022-01-10 $45.72 $46.00 $44.72 $45.79 $45.79 120,346
2022-01-07 $46.17 $46.62 $45.65 $45.84 $45.84 122,093
2022-01-06 $46.60 $47.10 $46.25 $46.35 $46.35 98,274
2022-01-05 $47.91 $48.12 $46.33 $46.46 $46.46 190,663
2022-01-04 $47.92 $48.63 $47.72 $47.80 $47.80 130,228
2022-01-03 $47.85 $48.32 $47.46 $48.08 $48.08 121,695
2021-12-31 $48.01 $48.25 $47.46 $47.85 $47.85 78,396
2021-12-30 $48.23 $48.67 $47.76 $47.91 $47.91 87,303
2021-12-29 $47.85 $48.35 $47.72 $48.23 $48.23 95,639
2021-12-28 $47.46 $47.88 $47.25 $47.61 $47.61 90,128
2021-12-27 $47.01 $47.73 $46.62 $47.58 $47.58 85,417
2021-12-23 $47.02 $47.28 $46.76 $46.83 $46.83 85,327
2021-12-22 $46.41 $47.18 $46.03 $46.90 $46.90 168,178
2021-12-21 $44.54 $46.71 $44.26 $46.57 $46.57 233,439
2021-12-20 $44.59 $44.70 $42.99 $44.39 $44.39 281,047
2021-12-17 $44.77 $46.22 $43.55 $45.01 $45.01 1,566,228
2021-12-16 $45.10 $45.32 $43.52 $44.55 $44.55 531,722
2021-12-15 $44.33 $45.05 $44.02 $44.88 $44.88 214,924
2021-12-14 $45.20 $45.96 $44.40 $44.48 $44.48 142,147
2021-12-13 $45.19 $45.97 $44.87 $45.41 $45.41 136,984
2021-12-10 $45.66 $46.11 $45.20 $45.37 $45.37 99,544
2021-12-09 $45.69 $46.53 $45.29 $45.32 $45.32 104,422
2021-12-08 $46.64 $47.02 $45.94 $46.16 $46.16 148,847
2021-12-07 $46.62 $47.11 $46.16 $46.52 $46.52 137,994
2021-12-06 $45.60 $46.77 $45.18 $46.37 $46.37 167,086
2021-12-03 $44.76 $45.72 $44.03 $45.03 $45.03 224,349
2021-12-02 $43.13 $45.00 $42.98 $44.41 $44.41 211,975
2021-12-01 $44.18 $45.10 $42.77 $42.85 $42.85 221,220
2021-11-30 $43.44 $44.06 $42.51 $43.35 $43.35 284,284
2021-11-29 $45.84 $46.17 $44.31 $44.41 $44.41 185,080
2021-11-26 $45.34 $46.13 $44.39 $45.63 $45.63 153,839
2021-11-24 $46.48 $46.83 $45.52 $46.53 $46.53 138,800
2021-11-23 $49.83 $49.83 $44.68 $46.59 $46.59 341,789
2021-11-22 $48.43 $50.48 $48.17 $49.72 $49.72 137,506
2021-11-19 $48.33 $49.10 $48.08 $48.25 $48.25 122,612
2021-11-18 $49.56 $49.56 $47.82 $48.36 $48.36 217,658
2021-11-17 $50.34 $50.34 $49.21 $49.31 $49.31 160,278
2021-11-16 $50.77 $50.82 $50.32 $50.59 $50.59 137,564
2021-11-15 $50.86 $51.03 $50.10 $50.66 $50.66 125,899
2021-11-12 $52.04 $52.04 $50.56 $50.74 $50.74 129,744
2021-11-11 $50.92 $51.59 $50.11 $51.40 $51.40 92,756
2021-11-10 $50.90 $51.63 $50.47 $50.77 $50.77 188,890
2021-11-09 $50.64 $51.12 $50.08 $50.90 $50.90 204,414
2021-11-08 $50.07 $50.76 $49.79 $50.70 $50.70 106,100
2021-11-05 $48.59 $50.13 $48.59 $49.95 $49.95 150,421
2021-11-04 $49.07 $49.23 $48.01 $48.29 $48.29 115,428
2021-11-03 $47.64 $49.13 $47.45 $48.91 $48.91 121,505
2021-11-02 $48.05 $48.31 $47.26 $47.86 $47.86 94,221
2021-11-01 $46.50 $48.03 $45.75 $47.78 $47.78 153,282
2021-10-29 $45.69 $46.39 $45.15 $46.20 $46.20 296,326
2021-10-28 $44.81 $45.94 $44.81 $45.86 $45.86 81,970
2021-10-27 $45.42 $45.42 $44.22 $44.56 $44.56 115,189
2021-10-26 $46.21 $46.64 $45.30 $45.39 $45.39 166,931
2021-10-25 $45.38 $45.92 $44.49 $45.81 $45.81 102,783
2021-10-22 $44.24 $45.42 $44.06 $45.27 $45.27 104,896
2021-10-21 $43.96 $44.43 $43.72 $44.17 $44.17 201,199
2021-10-20 $43.06 $44.32 $43.06 $43.80 $43.80 120,098
2021-10-19 $44.34 $44.34 $42.07 $43.04 $43.04 167,585
2021-10-18 $44.91 $45.20 $44.21 $44.28 $44.28 272,763
2021-10-15 $45.69 $45.80 $44.68 $44.98 $44.98 194,157
2021-10-14 $44.56 $44.98 $44.38 $44.89 $44.89 176,504
2021-10-13 $44.17 $44.26 $43.46 $44.19 $44.19 107,212
2021-10-12 $43.98 $44.38 $43.67 $44.17 $44.17 98,929
2021-10-11 $44.39 $44.55 $43.90 $44.08 $44.08 191,450
2021-10-08 $43.97 $44.31 $43.69 $44.11 $44.11 79,099
2021-10-07 $43.13 $44.11 $42.64 $43.93 $43.93 196,769
2021-10-06 $42.72 $42.84 $42.14 $42.79 $42.79 138,134
2021-10-05 $43.17 $43.89 $42.65 $43.14 $43.14 145,130
2021-10-04 $42.81 $43.35 $42.36 $43.11 $43.11 109,182
2021-10-01 $43.01 $43.32 $41.97 $42.83 $42.83 239,349
2021-09-30 $44.11 $44.53 $42.96 $43.00 $43.00 155,434
2021-09-29 $44.19 $44.29 $43.83 $44.08 $44.08 108,996
2021-09-28 $43.64 $44.27 $43.20 $43.84 $43.84 212,418
2021-09-27 $42.25 $43.98 $42.04 $43.58 $43.58 231,560
2021-09-24 $42.64 $43.10 $42.04 $42.14 $42.14 276,225
2021-09-23 $42.43 $43.30 $41.94 $42.78 $42.78 263,874
2021-09-22 $42.00 $42.94 $41.12 $42.32 $42.32 236,478
2021-09-21 $39.88 $41.81 $39.88 $41.69 $41.69 175,881
2021-09-20 $41.59 $41.99 $40.64 $41.39 $41.39 235,524
2021-09-17 $41.24 $41.87 $40.78 $41.70 $41.70 537,022
2021-09-16 $40.92 $41.25 $40.41 $40.90 $40.90 206,456
2021-09-15 $40.09 $41.07 $39.90 $41.01 $41.01 195,538
2021-09-14 $40.35 $40.35 $39.30 $39.96 $39.96 207,218
2021-09-13 $39.76 $40.43 $39.71 $40.20 $40.20 251,425
2021-09-10 $39.85 $40.29 $39.34 $39.48 $39.48 145,022
2021-09-09 $40.19 $40.46 $39.65 $39.81 $39.81 168,231
2021-09-08 $39.72 $40.85 $39.54 $40.35 $40.35 180,300
2021-09-07 $40.51 $40.67 $39.78 $39.90 $39.90 229,353
2021-09-03 $40.80 $40.80 $40.26 $40.60 $40.60 187,122
2021-09-02 $41.66 $41.67 $40.76 $40.86 $40.86 141,071
2021-09-01 $41.70 $42.27 $40.82 $41.38 $41.38 219,223
2021-08-31 $42.30 $42.51 $41.57 $41.67 $41.67 156,367
2021-08-30 $42.51 $42.69 $41.78 $42.52 $42.52 150,016
2021-08-27 $41.08 $42.72 $41.08 $42.51 $42.51 311,705
2021-08-26 $42.52 $42.63 $41.07 $41.10 $41.10 161,330
2021-08-25 $43.04 $44.03 $42.35 $42.40 $42.40 370,395
2021-08-24 $42.99 $43.49 $42.62 $42.96 $42.96 260,642
2021-08-23 $43.31 $43.37 $42.69 $42.87 $42.87 188,458
2021-08-20 $42.44 $43.30 $41.90 $43.11 $43.11 164,342
2021-08-19 $42.27 $42.66 $41.46 $42.46 $42.46 198,732
2021-08-18 $42.56 $43.28 $42.27 $42.79 $42.79 169,903
2021-08-17 $42.91 $42.91 $41.81 $42.61 $42.61 111,013
2021-08-16 $42.90 $43.11 $41.26 $43.04 $43.04 169,830
2021-08-13 $43.82 $43.82 $42.92 $43.23 $43.23 63,127
2021-08-12 $44.09 $44.44 $43.42 $43.91 $43.91 100,565
2021-08-11 $43.72 $44.42 $43.05 $44.39 $44.39 143,857
2021-08-10 $43.18 $43.97 $42.72 $43.44 $43.44 135,370
2021-08-09 $43.22 $43.53 $43.01 $43.31 $43.31 85,936
2021-08-06 $43.14 $43.64 $42.45 $43.19 $43.19 120,799
2021-08-05 $42.21 $43.36 $41.43 $42.82 $42.82 229,559
2021-08-04 $43.69 $44.14 $41.53 $41.66 $41.66 174,245
2021-08-03 $43.36 $44.43 $42.72 $44.15 $44.15 225,822
2021-08-02 $43.33 $44.15 $43.17 $43.40 $43.40 133,117
2021-07-30 $43.53 $43.94 $43.07 $43.31 $43.31 174,996
2021-07-29 $43.69 $44.65 $42.79 $43.65 $43.65 130,347
2021-07-28 $44.32 $44.42 $43.30 $43.47 $43.47 217,718
2021-07-27 $44.19 $44.52 $43.92 $44.07 $44.07 132,314
2021-07-26 $45.01 $45.22 $44.32 $44.50 $44.50 108,515
2021-07-23 $44.69 $44.97 $43.99 $44.92 $44.92 91,206
2021-07-22 $44.05 $44.38 $43.08 $43.92 $43.92 162,399
2021-07-21 $45.24 $46.77 $44.24 $44.33 $44.33 101,123
2021-07-20 $44.53 $45.72 $44.06 $45.05 $45.05 231,549
2021-07-19 $44.57 $45.42 $44.09 $44.47 $44.47 193,071
2021-07-16 $45.95 $46.17 $45.09 $45.25 $45.25 188,322
2021-07-15 $45.56 $46.04 $45.12 $45.69 $45.69 92,746
2021-07-14 $46.56 $46.81 $45.82 $45.93 $45.93 84,465
2021-07-13 $46.21 $46.61 $46.05 $46.39 $46.39 139,234
2021-07-12 $46.65 $46.98 $46.27 $46.68 $46.68 95,252
2021-07-09 $45.96 $47.06 $45.57 $46.95 $46.95 131,639
2021-07-08 $45.57 $45.99 $44.64 $45.59 $45.59 206,746
2021-07-07 $46.43 $47.39 $45.92 $46.21 $46.21 143,666
2021-07-06 $47.03 $47.03 $45.90 $46.47 $46.47 185,013
2021-07-02 $47.64 $47.64 $46.77 $47.04 $47.04 178,397
2021-07-01 $48.61 $48.86 $47.54 $47.60 $47.60 151,082
2021-06-30 $48.91 $48.95 $47.98 $48.30 $48.30 170,968
2021-06-29 $49.76 $49.82 $48.87 $48.95 $48.95 124,691
2021-06-28 $49.23 $50.18 $49.00 $49.64 $49.64 195,943
2021-06-25 $48.45 $49.54 $47.81 $49.04 $49.04 1,720,923
2021-06-24 $47.92 $49.17 $47.86 $49.08 $49.08 184,563
2021-06-23 $49.30 $49.64 $48.64 $48.77 $48.77 185,981
2021-06-22 $49.59 $49.59 $48.80 $49.30 $49.30 235,271
2021-06-21 $49.34 $51.04 $49.34 $49.74 $49.74 214,142
2021-06-18 $49.90 $50.37 $48.84 $49.00 $49.00 460,542
2021-06-17 $51.19 $51.70 $50.39 $50.67 $50.67 216,927
2021-06-16 $51.58 $51.98 $51.14 $51.37 $51.37 217,832
2021-06-15 $50.98 $51.83 $50.64 $51.63 $51.63 119,360
2021-06-14 $52.14 $52.38 $50.67 $50.93 $50.93 167,296
2021-06-11 $51.71 $52.29 $51.17 $52.00 $52.00 112,912
2021-06-10 $51.64 $52.25 $51.40 $51.59 $51.59 114,135
2021-06-09 $53.02 $53.21 $51.59 $51.66 $51.66 171,808
2021-06-08 $51.91 $53.47 $51.76 $52.92 $52.92 190,953
2021-06-07 $50.63 $52.09 $50.45 $52.01 $52.01 242,067
2021-06-04 $50.79 $51.00 $49.93 $50.64 $50.64 99,737
2021-06-03 $50.59 $51.01 $49.76 $50.72 $50.72 190,085
2021-06-02 $50.64 $51.01 $49.97 $50.74 $50.74 279,925
2021-06-01 $50.83 $50.83 $49.62 $50.55 $50.55 256,665
2021-05-28 $50.71 $51.05 $50.27 $50.45 $50.45 174,324
2021-05-27 $50.75 $51.26 $49.90 $50.56 $50.56 185,941
2021-05-26 $50.47 $51.09 $49.97 $50.53 $50.53 175,338
2021-05-25 $51.09 $51.36 $49.90 $50.33 $50.33 152,882
2021-05-24 $50.84 $51.21 $50.44 $50.53 $50.53 126,847
2021-05-21 $51.69 $51.69 $50.26 $50.45 $50.45 265,981
2021-05-20 $51.02 $51.50 $50.36 $51.34 $51.34 182,866
2021-05-19 $50.84 $51.32 $50.46 $51.15 $51.15 136,100
2021-05-18 $52.43 $52.57 $51.35 $51.37 $51.37 130,539
2021-05-17 $52.86 $53.20 $52.09 $52.47 $52.47 159,554
2021-05-14 $53.69 $53.96 $53.00 $53.29 $53.29 135,267
2021-05-13 $51.30 $53.02 $50.79 $52.76 $52.76 177,480
2021-05-12 $53.57 $53.57 $50.84 $51.11 $51.11 192,305
2021-05-11 $53.52 $53.96 $52.87 $53.77 $53.77 153,448
2021-05-10 $54.87 $55.82 $53.90 $53.96 $53.96 238,113
2021-05-07 $54.12 $54.58 $52.66 $54.54 $54.54 186,302
2021-05-06 $53.75 $54.76 $52.46 $54.27 $54.27 328,934
2021-05-05 $51.10 $53.26 $51.10 $53.22 $53.22 196,117
2021-05-04 $50.24 $51.56 $49.97 $51.14 $51.14 215,176
2021-05-03 $49.59 $50.90 $49.40 $50.24 $50.24 299,320
2021-04-30 $51.09 $51.81 $49.07 $49.27 $49.27 277,888
2021-04-29 $51.93 $52.28 $51.28 $51.45 $51.45 112,734
2021-04-28 $51.22 $51.72 $50.65 $51.50 $51.50 236,538
2021-04-27 $51.34 $51.66 $50.56 $51.07 $51.07 123,012
2021-04-26 $51.70 $51.99 $51.10 $51.35 $51.35 146,388
2021-04-23 $51.27 $51.77 $50.72 $51.55 $51.55 107,180
2021-04-22 $51.94 $52.00 $50.73 $51.05 $51.05 127,715
2021-04-21 $51.10 $51.86 $50.87 $51.74 $51.74 148,595
2021-04-20 $51.68 $51.96 $50.40 $50.97 $50.97 146,890
2021-04-19 $51.40 $51.79 $50.56 $51.58 $51.58 136,249
2021-04-16 $51.37 $51.79 $50.50 $51.28 $51.28 155,251
2021-04-15 $51.44 $52.73 $50.58 $51.73 $51.73 288,994
2021-04-14 $51.51 $51.89 $51.01 $51.10 $51.10 139,189
2021-04-13 $52.77 $52.93 $51.21 $51.54 $51.54 147,521
2021-04-12 $53.43 $53.43 $51.92 $52.37 $52.37 155,717
2021-04-09 $51.74 $52.75 $51.01 $52.46 $52.46 206,130
2021-04-08 $51.80 $51.96 $51.23 $51.63 $51.63 278,341
2021-04-07 $53.11 $53.57 $51.28 $51.58 $51.58 204,627
2021-04-06 $52.80 $53.63 $52.70 $53.11 $53.11 205,500
2021-04-05 $51.71 $53.49 $50.95 $53.14 $53.14 240,968
2021-04-01 $51.65 $52.16 $50.84 $51.44 $51.44 302,980
2021-03-31 $53.10 $55.07 $51.64 $51.89 $51.89 504,134
2021-03-30 $50.69 $52.81 $50.25 $52.57 $52.57 305,906
2021-03-29 $51.15 $51.86 $50.33 $50.73 $50.73 253,914
2021-03-26 $48.38 $50.71 $48.28 $50.62 $50.62 254,966
2021-03-25 $47.09 $48.56 $47.05 $48.23 $48.23 250,310
2021-03-24 $47.37 $48.24 $47.06 $47.20 $47.20 230,009
2021-03-23 $47.30 $47.82 $46.45 $46.62 $46.62 276,463
2021-03-22 $47.76 $48.16 $47.00 $47.71 $47.71 188,489
2021-03-19 $46.83 $48.33 $46.56 $47.71 $47.71 670,606
2021-03-18 $47.03 $47.24 $46.31 $46.82 $46.82 216,912
2021-03-17 $47.75 $47.75 $46.56 $47.25 $47.25 276,428
2021-03-16 $47.17 $48.27 $46.52 $47.85 $47.85 186,487
2021-03-15 $48.70 $48.70 $46.46 $47.02 $47.02 232,741
2021-03-12 $47.23 $48.06 $46.90 $47.89 $47.89 160,328
2021-03-11 $46.31 $47.54 $46.08 $47.27 $47.27 224,428
2021-03-10 $45.64 $46.67 $45.01 $46.59 $46.59 167,584
2021-03-09 $45.90 $46.50 $45.20 $45.69 $45.69 276,392
2021-03-08 $44.60 $46.34 $44.19 $45.77 $45.77 256,398
2021-03-05 $43.07 $44.68 $42.77 $44.64 $44.64 334,847
2021-03-04 $43.17 $43.88 $41.75 $42.52 $42.52 252,043
2021-03-03 $42.57 $43.59 $42.22 $43.17 $43.17 229,995
2021-03-02 $43.05 $43.64 $42.20 $42.40 $42.40 334,250
2021-03-01 $42.05 $43.31 $41.84 $43.25 $43.25 207,471
2021-02-26 $41.16 $42.26 $40.65 $41.51 $41.51 211,412
2021-02-25 $42.12 $42.51 $41.04 $41.10 $41.10 200,316
2021-02-24 $41.55 $42.40 $41.55 $42.20 $42.20 152,959
2021-02-23 $41.77 $42.36 $41.09 $41.77 $41.77 240,811
2021-02-22 $41.04 $42.46 $40.68 $41.90 $41.90 277,555
2021-02-19 $41.96 $42.62 $41.80 $41.88 $41.88 308,021
2021-02-18 $42.05 $42.37 $41.37 $41.97 $41.97 177,529
2021-02-17 $42.36 $42.83 $41.33 $42.28 $42.28 126,901
2021-02-16 $44.86 $44.86 $42.55 $42.70 $42.70 255,279
2021-02-12 $43.45 $44.62 $43.35 $44.50 $44.50 193,156
2021-02-11 $43.71 $43.77 $41.73 $43.39 $43.39 280,070
2021-02-10 $44.48 $44.83 $42.32 $42.55 $42.55 247,364
2021-02-09 $41.94 $44.37 $41.87 $44.02 $44.02 295,037
2021-02-08 $42.36 $43.40 $41.79 $42.42 $42.42 312,163
2021-02-05 $41.58 $43.21 $40.55 $41.60 $41.60 185,554
2021-02-04 $45.01 $45.01 $41.37 $41.55 $41.55 319,157
2021-02-03 $39.88 $41.46 $39.88 $40.92 $40.92 224,654
2021-02-02 $39.13 $40.80 $39.04 $39.92 $39.92 161,009
2021-02-01 $39.00 $39.28 $37.49 $38.90 $38.90 202,827
2021-01-29 $39.31 $39.90 $38.85 $39.00 $39.00 231,817
2021-01-28 $40.31 $40.68 $36.31 $39.52 $39.52 210,225
2021-01-27 $39.82 $41.08 $39.74 $40.00 $40.00 210,380
2021-01-26 $40.88 $40.88 $39.74 $40.39 $40.39 181,414
2021-01-25 $39.39 $41.08 $39.37 $40.62 $40.62 156,831
2021-01-22 $38.70 $39.75 $38.21 $39.54 $39.54 139,623
2021-01-21 $38.47 $39.24 $37.50 $39.06 $39.06 156,262
2021-01-20 $39.94 $39.94 $37.93 $38.46 $38.46 177,934
2021-01-19 $38.06 $38.27 $37.67 $37.98 $37.98 254,018
2021-01-15 $38.00 $38.45 $37.68 $37.80 $37.80 145,618
2021-01-14 $38.22 $38.87 $37.99 $38.20 $38.20 246,130
2021-01-13 $38.33 $38.66 $38.02 $38.14 $38.14 158,344
2021-01-12 $38.24 $38.68 $38.24 $38.39 $38.39 136,314
2021-01-11 $37.55 $38.25 $37.55 $38.06 $38.06 147,246
2021-01-08 $38.33 $38.49 $37.76 $37.99 $37.99 155,370
2021-01-07 $39.58 $39.58 $38.03 $38.39 $38.39 171,607
2021-01-06 $37.80 $39.79 $37.80 $39.15 $39.15 348,151
2021-01-05 $36.22 $37.46 $35.86 $37.18 $37.18 260,178
2021-01-04 $36.96 $36.96 $35.35 $36.25 $36.25 181,647
2020-12-31 $36.37 $37.50 $36.00 $36.33 $36.33 238,845
2020-12-30 $35.57 $35.87 $35.19 $35.58 $35.58 90,188
2020-12-29 $35.74 $35.93 $34.96 $35.42 $35.42 145,123
2020-12-28 $35.21 $35.67 $34.57 $35.57 $35.57 224,633
2020-12-24 $35.25 $35.49 $34.49 $34.85 $34.85 87,342
2020-12-23 $34.46 $35.03 $34.30 $34.93 $34.93 171,314
2020-12-22 $34.57 $34.98 $34.24 $34.49 $34.49 135,349
2020-12-21 $34.60 $35.08 $34.23 $34.54 $34.54 231,217
2020-12-18 $35.60 $35.94 $34.81 $35.09 $35.09 1,117,917
2020-12-17 $35.78 $36.08 $35.27 $35.45 $35.45 230,922
2020-12-16 $35.32 $35.65 $35.02 $35.59 $35.59 169,905
2020-12-15 $34.69 $35.28 $34.22 $35.14 $35.14 178,367
2020-12-14 $35.43 $35.45 $34.21 $34.52 $34.52 271,750
2020-12-11 $34.81 $35.31 $34.52 $35.11 $35.11 168,530
2020-12-10 $35.25 $35.43 $34.63 $35.08 $35.08 221,582
2020-12-09 $36.01 $36.01 $35.29 $35.33 $35.33 187,596
2020-12-08 $35.66 $35.94 $35.41 $35.85 $35.85 132,132
2020-12-07 $35.72 $36.05 $35.35 $35.78 $35.78 182,364
2020-12-04 $36.11 $36.20 $35.39 $35.85 $35.85 216,315
2020-12-03 $36.06 $36.42 $35.62 $35.96 $35.96 221,992
2020-12-02 $36.87 $37.11 $35.78 $36.16 $36.16 201,585
2020-12-01 $37.20 $37.62 $36.69 $37.07 $37.07 241,775
2020-11-30 $37.42 $37.66 $36.48 $36.89 $36.89 299,722
2020-11-27 $37.16 $37.34 $36.32 $37.28 $37.28 111,044
2020-11-25 $38.32 $38.32 $36.28 $36.96 $36.96 240,320
2020-11-24 $37.99 $39.18 $35.11 $38.08 $38.08 366,396
2020-11-23 $37.46 $37.88 $36.67 $37.07 $37.07 280,117
2020-11-20 $36.79 $37.36 $36.54 $37.19 $37.19 234,056
2020-11-19 $37.40 $37.56 $36.82 $37.11 $37.11 163,241
2020-11-18 $38.18 $38.87 $37.10 $37.16 $37.16 164,182
2020-11-17 $36.90 $38.71 $36.67 $38.11 $38.11 378,584
2020-11-16 $37.76 $38.08 $36.80 $37.20 $37.20 178,015
2020-11-13 $36.63 $37.62 $36.63 $37.42 $37.42 123,397
2020-11-12 $37.47 $38.47 $36.61 $36.92 $36.92 119,405
2020-11-11 $37.11 $37.76 $36.74 $37.66 $37.66 137,258
2020-11-10 $35.45 $37.30 $35.13 $37.03 $37.03 181,658
2020-11-09 $38.80 $39.14 $34.97 $35.12 $35.12 240,667
2020-11-06 $36.76 $37.35 $36.47 $36.77 $36.77 107,544
2020-11-05 $36.23 $36.92 $36.23 $36.52 $36.52 108,145
2020-11-04 $36.23 $37.14 $35.91 $36.11 $36.11 89,842
2020-11-03 $36.30 $36.74 $35.86 $36.54 $36.54 126,634
2020-11-02 $35.77 $36.19 $34.97 $35.76 $35.76 229,187
2020-10-30 $35.83 $36.04 $35.10 $35.39 $35.39 119,068
2020-10-29 $35.97 $36.23 $35.39 $36.06 $36.06 129,581
2020-10-28 $36.53 $36.70 $35.89 $36.09 $36.09 158,161
2020-10-27 $36.92 $37.39 $36.60 $37.08 $37.08 121,584
2020-10-26 $37.02 $37.47 $36.61 $37.05 $37.05 155,529
2020-10-23 $37.26 $37.60 $37.07 $37.36 $37.36 102,029
2020-10-22 $37.33 $37.45 $36.86 $37.25 $37.25 101,407
2020-10-21 $37.53 $37.95 $37.00 $37.14 $37.14 93,078
2020-10-20 $37.83 $38.05 $37.19 $37.41 $37.41 80,571
2020-10-19 $38.55 $38.69 $37.45 $37.50 $37.50 124,004
2020-10-16 $38.75 $38.88 $38.35 $38.47 $38.47 156,564
2020-10-15 $37.85 $39.04 $37.68 $38.93 $38.93 102,255
2020-10-14 $39.18 $39.62 $38.23 $38.32 $38.32 81,831
2020-10-13 $39.41 $39.55 $38.91 $39.30 $39.30 136,176
2020-10-12 $38.84 $39.91 $38.71 $39.60 $39.60 164,112
2020-10-09 $38.05 $38.67 $38.01 $38.62 $38.62 159,774
2020-10-08 $37.32 $37.90 $37.16 $37.81 $37.81 130,503
2020-10-07 $37.08 $37.57 $36.90 $37.14 $37.14 208,515
2020-10-06 $36.93 $37.52 $36.50 $37.00 $37.00 206,066
2020-10-05 $36.74 $37.02 $36.44 $36.67 $36.67 131,515
2020-10-02 $35.94 $36.67 $35.74 $36.46 $36.46 142,655
2020-10-01 $35.49 $36.44 $35.06 $36.26 $36.26 221,505
2020-09-30 $35.51 $36.22 $35.51 $36.14 $36.14 259,079
2020-09-29 $35.08 $35.52 $34.94 $35.45 $35.45 135,914
2020-09-28 $34.43 $35.30 $34.28 $35.05 $35.05 147,231
2020-09-25 $33.81 $34.49 $33.80 $34.23 $34.23 139,610
2020-09-24 $33.27 $34.30 $33.13 $34.06 $34.06 188,897
2020-09-23 $34.13 $34.41 $33.31 $33.35 $33.35 141,976
2020-09-22 $34.16 $34.50 $33.84 $34.10 $34.10 181,832
2020-09-21 $34.49 $34.79 $33.51 $34.12 $34.12 189,042
2020-09-18 $35.56 $37.15 $34.40 $35.03 $35.03 801,810
2020-09-17 $35.20 $35.55 $34.86 $35.22 $35.22 250,669
2020-09-16 $36.26 $36.50 $35.25 $35.36 $35.36 245,853
2020-09-15 $36.64 $36.64 $36.00 $36.12 $36.12 181,776
2020-09-14 $36.78 $36.93 $36.22 $36.28 $36.28 132,725
2020-09-11 $36.97 $37.26 $36.43 $36.57 $36.57 172,144
2020-09-10 $37.02 $37.34 $36.73 $36.84 $36.84 172,466
2020-09-09 $36.13 $37.05 $36.09 $36.81 $36.81 140,640
2020-09-08 $36.36 $36.36 $35.66 $35.79 $35.79 204,330
2020-09-04 $37.33 $37.44 $36.23 $36.63 $36.63 176,902
2020-09-03 $37.66 $37.76 $36.62 $36.98 $36.98 207,212
2020-09-02 $37.72 $38.19 $37.70 $37.90 $37.90 115,594
2020-09-01 $37.62 $37.92 $37.03 $37.79 $37.79 214,238
2020-08-31 $37.82 $37.82 $36.98 $37.16 $37.16 348,886
2020-08-28 $38.35 $38.35 $37.65 $37.86 $37.86 168,930
2020-08-27 $38.26 $38.41 $36.60 $38.15 $38.15 145,574
2020-08-26 $37.90 $38.27 $37.76 $38.06 $38.06 176,152
2020-08-25 $38.10 $38.31 $37.78 $38.06 $38.06 246,631
2020-08-24 $37.60 $38.45 $37.30 $38.07 $38.07 194,751
2020-08-21 $38.21 $38.26 $36.97 $37.31 $37.31 489,745
2020-08-20 $37.86 $38.44 $37.70 $38.21 $38.21 178,579
2020-08-19 $38.25 $38.88 $37.71 $38.15 $38.15 188,561
2020-08-18 $38.12 $38.77 $37.66 $38.21 $38.21 252,278
2020-08-17 $39.03 $39.31 $38.35 $38.42 $38.42 224,450
2020-08-14 $39.58 $39.58 $38.70 $38.92 $38.92 156,055
2020-08-13 $39.56 $40.07 $39.18 $39.27 $39.27 144,003
2020-08-12 $39.10 $40.18 $38.87 $39.73 $39.73 190,937
2020-08-11 $39.08 $39.37 $38.79 $38.97 $38.97 228,506
2020-08-10 $39.06 $39.53 $37.95 $38.98 $38.98 177,086
2020-08-07 $39.12 $39.46 $38.14 $39.03 $39.03 320,091
2020-08-06 $39.99 $41.10 $38.35 $39.28 $39.28 602,849
2020-08-05 $36.69 $37.23 $36.41 $36.52 $36.52 290,479
2020-08-04 $36.00 $36.78 $36.00 $36.66 $36.66 298,628
2020-08-03 $35.00 $36.88 $35.00 $36.40 $36.40 524,720
2020-07-31 $35.31 $35.50 $33.68 $34.65 $34.65 285,778
2020-07-30 $34.50 $35.66 $34.41 $35.25 $35.25 305,455
2020-07-29 $33.63 $34.88 $33.48 $34.75 $34.75 217,002
2020-07-28 $33.56 $33.84 $33.34 $33.44 $33.44 178,155
2020-07-27 $33.43 $33.85 $33.11 $33.46 $33.46 272,448
2020-07-24 $34.31 $34.31 $33.32 $33.47 $33.47 175,315
2020-07-23 $33.42 $34.39 $33.31 $34.35 $34.35 258,970
2020-07-22 $33.89 $34.04 $33.06 $33.30 $33.30 257,675
2020-07-21 $34.51 $34.74 $33.85 $34.02 $34.02 158,824
2020-07-20 $34.19 $34.65 $34.10 $34.14 $34.14 106,999
2020-07-17 $33.76 $34.29 $33.49 $34.16 $34.16 215,200
2020-07-16 $34.34 $34.39 $33.46 $33.78 $33.78 190,000
2020-07-15 $34.83 $35.16 $34.25 $34.29 $34.29 215,800
2020-07-14 $33.14 $34.63 $33.14 $34.41 $34.41 221,400
2020-07-13 $33.56 $34.02 $33.02 $33.07 $33.07 190,500
2020-07-10 $33.33 $33.57 $33.01 $33.29 $33.29 134,400
2020-07-09 $33.57 $33.63 $32.82 $33.21 $33.21 155,500
2020-07-08 $33.67 $33.89 $33.33 $33.61 $33.61 129,900
2020-07-07 $33.52 $34.26 $33.46 $33.70 $33.70 227,800
2020-07-06 $34.16 $34.16 $33.67 $33.81 $33.81 157,700
2020-07-02 $33.90 $34.13 $33.60 $33.70 $33.70 161,100
2020-07-01 $33.72 $34.18 $33.47 $33.48 $33.48 121,400
2020-06-30 $34.07 $34.34 $33.59 $33.79 $33.79 183,400
2020-06-29 $33.00 $34.21 $32.93 $34.06 $34.06 302,900
2020-06-26 $32.32 $32.88 $32.01 $32.64 $32.64 642,448
2020-06-25 $31.39 $32.48 $31.02 $32.44 $32.44 442,284
2020-06-24 $31.04 $31.69 $30.91 $31.43 $31.43 205,126
2020-06-23 $31.98 $31.98 $31.19 $31.37 $31.37 211,793
2020-06-22 $31.39 $31.73 $30.98 $31.60 $31.60 374,409
2020-06-19 $31.59 $32.13 $31.05 $31.47 $31.47 700,269
2020-06-18 $32.30 $32.30 $31.32 $31.74 $31.74 274,114
2020-06-17 $33.13 $33.13 $32.29 $32.51 $32.51 199,354
2020-06-16 $32.95 $33.26 $32.35 $32.99 $32.99 182,238
2020-06-15 $31.17 $32.26 $30.90 $32.19 $32.19 197,893
2020-06-12 $33.14 $33.14 $31.20 $31.77 $31.77 265,800
2020-06-11 $33.05 $33.16 $32.25 $32.42 $32.42 281,340
2020-06-10 $33.56 $34.09 $33.34 $33.69 $33.69 219,475
2020-06-09 $33.60 $34.30 $33.12 $33.59 $33.59 212,608
2020-06-08 $33.90 $34.32 $33.69 $33.90 $33.90 181,330
2020-06-05 $33.83 $34.33 $33.20 $33.84 $33.84 214,976
2020-06-04 $33.15 $33.64 $32.83 $33.18 $33.18 161,973
2020-06-03 $33.51 $34.04 $33.03 $33.52 $33.52 188,998
2020-06-02 $33.28 $33.53 $32.92 $33.13 $33.13 200,135
2020-06-01 $34.42 $34.51 $33.26 $33.31 $33.31 238,441
2020-05-29 $33.81 $34.43 $33.48 $34.26 $34.26 259,524
2020-05-28 $34.79 $34.79 $33.96 $34.05 $34.05 245,661
2020-05-27 $33.49 $34.48 $32.89 $34.41 $34.41 220,707
2020-05-26 $33.00 $33.79 $32.75 $33.05 $33.05 333,570
2020-05-22 $32.43 $32.58 $32.10 $32.53 $32.53 160,178
2020-05-21 $33.20 $33.29 $32.22 $32.42 $32.42 199,997
2020-05-20 $33.19 $33.69 $32.74 $32.99 $32.99 227,058
2020-05-19 $33.80 $33.90 $32.72 $32.74 $32.74 245,708
2020-05-18 $32.90 $34.41 $32.90 $34.04 $34.04 332,449
2020-05-15 $32.32 $32.76 $32.06 $32.32 $32.32 265,210
2020-05-14 $31.90 $32.48 $31.63 $32.25 $32.25 276,295
2020-05-13 $33.06 $33.41 $31.82 $32.27 $32.27 342,204
2020-05-12 $33.08 $33.64 $32.65 $33.24 $33.24 332,522
2020-05-11 $32.44 $33.64 $31.39 $33.14 $33.14 400,592
2020-05-08 $32.63 $32.95 $32.32 $32.75 $32.75 303,021
2020-05-07 $30.74 $32.95 $30.03 $32.00 $32.00 716,236
2020-05-06 $31.07 $31.45 $30.30 $30.64 $30.64 435,835
2020-05-05 $30.43 $31.12 $30.13 $30.57 $30.57 197,115
2020-05-04 $30.16 $30.42 $29.59 $30.24 $30.24 227,485
2020-05-01 $30.65 $30.69 $29.75 $30.22 $30.22 292,347
2020-04-30 $31.48 $31.48 $29.94 $30.41 $30.41 352,314
2020-04-29 $31.38 $31.54 $30.79 $31.21 $31.21 243,689
2020-04-28 $30.16 $31.00 $30.09 $30.62 $30.62 344,531
2020-04-27 $29.74 $30.55 $29.49 $30.16 $30.16 164,693
2020-04-24 $29.49 $29.62 $29.08 $29.51 $29.51 155,039
2020-04-23 $29.52 $29.85 $29.22 $29.26 $29.26 157,511
2020-04-22 $29.77 $29.84 $29.23 $29.59 $29.59 179,109
2020-04-21 $29.30 $30.41 $29.02 $29.21 $29.21 235,259
2020-04-20 $29.56 $30.32 $29.36 $29.91 $29.91 156,126
2020-04-17 $28.55 $29.95 $28.01 $29.80 $29.80 224,540
2020-04-16 $28.19 $28.80 $27.51 $27.93 $27.93 246,077
2020-04-15 $27.84 $28.41 $27.58 $28.04 $28.04 246,111
2020-04-14 $29.03 $29.41 $28.21 $28.60 $28.60 225,053
2020-04-13 $29.12 $29.44 $28.27 $28.46 $28.46 150,119
2020-04-09 $28.87 $29.52 $28.67 $29.35 $29.35 304,219
2020-04-08 $27.98 $29.01 $27.64 $28.41 $28.41 295,892
2020-04-07 $28.70 $28.96 $27.52 $27.88 $27.88 411,747
2020-04-06 $27.21 $28.50 $26.65 $28.33 $28.33 488,804
2020-04-03 $26.21 $26.67 $25.81 $26.46 $26.46 388,501
2020-04-02 $25.44 $26.49 $25.14 $26.35 $26.35 321,002
2020-04-01 $24.94 $25.80 $24.75 $25.55 $25.55 392,200
2020-03-31 $25.46 $26.24 $25.05 $25.57 $25.57 502,016
2020-03-30 $24.54 $25.74 $23.94 $25.63 $25.63 370,851
2020-03-27 $23.88 $24.97 $23.23 $24.25 $24.25 391,816
2020-03-26 $23.74 $24.91 $23.63 $24.47 $24.47 333,192
2020-03-25 $24.62 $25.11 $23.31 $23.48 $23.48 548,519
2020-03-24 $23.64 $25.51 $23.64 $24.73 $24.73 679,311
2020-03-23 $23.00 $23.65 $21.66 $23.34 $23.34 634,970
2020-03-20 $28.18 $28.43 $22.13 $22.55 $22.55 897,171
2020-03-19 $26.95 $29.17 $26.02 $28.30 $28.30 638,591
2020-03-18 $27.16 $28.29 $25.86 $26.79 $26.79 614,169
2020-03-17 $25.53 $28.14 $24.07 $28.07 $28.07 568,995
2020-03-16 $23.73 $26.21 $23.14 $25.14 $25.14 451,863
2020-03-13 $25.19 $26.18 $24.13 $25.86 $25.86 656,600
2020-03-12 $23.67 $25.51 $23.02 $24.27 $24.27 544,546
2020-03-11 $25.54 $25.54 $24.65 $25.13 $25.13 296,659
2020-03-10 $25.49 $26.18 $23.99 $26.09 $26.09 458,593
2020-03-09 $25.49 $25.89 $24.32 $25.00 $25.00 672,138
2020-03-06 $26.04 $26.60 $25.67 $26.44 $26.44 262,343
2020-03-05 $25.80 $26.75 $25.58 $26.61 $26.61 418,600
2020-03-04 $25.94 $26.61 $25.50 $26.28 $26.28 358,899
2020-03-03 $26.09 $26.35 $24.99 $25.58 $25.58 425,492
2020-03-02 $25.49 $26.04 $24.92 $26.04 $26.04 670,647
2020-02-28 $24.75 $25.34 $24.70 $25.31 $25.31 419,381
2020-02-27 $26.45 $26.46 $25.22 $25.25 $25.25 357,958
2020-02-26 $27.48 $27.55 $26.64 $26.88 $26.88 229,721
2020-02-25 $27.71 $27.78 $27.03 $27.37 $27.37 399,308
2020-02-24 $27.65 $28.04 $27.43 $27.75 $27.75 192,933
2020-02-21 $27.98 $28.45 $27.53 $28.29 $28.29 156,411
2020-02-20 $27.84 $28.24 $27.63 $27.98 $27.98 130,879
2020-02-19 $28.25 $28.36 $27.76 $27.87 $27.87 282,346
2020-02-18 $28.72 $28.82 $28.06 $28.13 $28.13 180,261
2020-02-14 $28.56 $28.92 $28.19 $28.85 $28.85 515,731
2020-02-13 $28.41 $28.65 $28.01 $28.48 $28.48 140,399
2020-02-12 $28.55 $28.81 $27.96 $28.49 $28.49 611,578
2020-02-11 $28.62 $28.89 $28.26 $28.40 $28.40 216,317
2020-02-10 $28.34 $28.56 $27.99 $28.50 $28.50 500,484
2020-02-07 $29.10 $29.10 $28.03 $28.30 $28.30 258,815
2020-02-06 $31.53 $32.29 $28.62 $29.20 $29.20 356,233
2020-02-05 $29.89 $30.16 $29.56 $30.03 $30.03 399,178
2020-02-04 $29.95 $30.17 $29.62 $29.63 $29.63 282,154
2020-02-03 $29.96 $30.39 $29.50 $29.72 $29.72 249,062
2020-01-31 $30.55 $31.00 $29.90 $29.96 $29.96 255,017
2020-01-30 $30.06 $30.68 $30.00 $30.60 $30.60 138,752
2020-01-29 $30.57 $30.79 $30.02 $30.04 $30.04 191,674
2020-01-28 $30.64 $30.91 $30.46 $30.55 $30.55 193,850
2020-01-27 $29.98 $30.60 $29.98 $30.37 $30.37 149,374
2020-01-24 $30.80 $30.89 $29.99 $30.27 $30.27 151,389
2020-01-23 $30.48 $30.73 $30.13 $30.66 $30.66 323,474
2020-01-22 $30.74 $31.07 $30.41 $30.52 $30.52 270,401
2020-01-21 $30.86 $30.86 $30.40 $30.68 $30.68 181,160
2020-01-17 $30.81 $31.09 $30.61 $30.88 $30.88 157,423
2020-01-16 $30.28 $30.62 $30.22 $30.57 $30.57 120,679
2020-01-15 $29.80 $30.27 $29.80 $30.07 $30.07 178,907
2020-01-14 $29.92 $30.28 $29.65 $29.74 $29.74 199,327
2020-01-13 $29.51 $30.16 $29.20 $30.15 $30.15 200,499
2020-01-10 $28.97 $29.81 $28.77 $29.51 $29.51 205,452
2020-01-09 $28.87 $29.23 $28.64 $28.92 $28.92 240,336
2020-01-08 $28.62 $29.05 $28.57 $28.86 $28.86 229,336
2020-01-07 $28.92 $29.16 $28.41 $28.77 $28.77 273,189
2020-01-06 $28.70 $29.56 $28.60 $29.14 $29.14 246,251
2020-01-03 $28.50 $29.09 $28.18 $28.77 $28.77 292,297
2020-01-02 $29.44 $29.44 $28.13 $28.66 $28.66 450,515
2019-12-31 $29.36 $29.60 $29.12 $29.36 $29.36 207,854
2019-12-30 $29.69 $29.75 $29.35 $29.43 $29.43 218,804
2019-12-27 $30.01 $30.21 $29.59 $29.69 $29.69 324,629
2019-12-26 $29.89 $30.38 $29.70 $29.97 $29.97 187,992
2019-12-24 $29.83 $30.06 $29.45 $29.87 $29.87 145,602
2019-12-23 $29.48 $30.04 $29.13 $29.82 $29.82 259,097
2019-12-20 $29.21 $29.82 $29.12 $29.50 $29.50 846,790
2019-12-19 $28.59 $29.44 $28.42 $29.15 $29.15 436,362
2019-12-18 $27.97 $28.37 $27.69 $28.34 $28.34 234,312
2019-12-17 $27.69 $28.05 $27.53 $27.99 $27.99 364,318
2019-12-16 $27.13 $28.13 $26.92 $27.60 $27.60 421,878
2019-12-13 $27.32 $27.49 $26.87 $26.97 $26.97 340,425
2019-12-12 $27.57 $27.89 $27.27 $27.41 $27.41 246,806
2019-12-11 $27.07 $27.77 $26.93 $27.42 $27.42 352,878
2019-12-10 $26.75 $27.08 $26.60 $27.00 $27.00 277,741
2019-12-09 $26.46 $26.92 $26.28 $26.85 $26.85 355,718
2019-12-06 $26.27 $26.85 $26.16 $26.56 $26.56 508,003
2019-12-05 $26.11 $26.40 $25.80 $26.18 $26.18 285,298
2019-12-04 $25.95 $26.89 $25.80 $26.04 $26.04 330,590
2019-12-03 $25.36 $26.04 $24.96 $25.95 $25.95 483,249
2019-12-02 $24.93 $25.54 $24.70 $25.37 $25.37 676,722
2019-11-29 $24.19 $25.02 $24.02 $25.01 $25.01 511,397
2019-11-27 $24.27 $25.70 $23.50 $24.51 $24.51 1,504,631
2019-11-26 $29.99 $30.27 $29.32 $29.67 $29.67 279,935
2019-11-25 $29.39 $30.27 $29.33 $29.95 $29.95 225,257
2019-11-22 $29.19 $29.45 $28.89 $29.31 $29.31 165,204
2019-11-21 $29.46 $29.54 $29.02 $29.09 $29.09 186,331
2019-11-20 $29.79 $29.88 $29.26 $29.38 $29.38 192,952
2019-11-19 $29.66 $29.99 $29.26 $29.84 $29.84 244,373
2019-11-18 $29.78 $29.95 $29.23 $29.59 $29.59 179,279
2019-11-15 $29.85 $29.99 $29.43 $29.85 $29.85 183,536
2019-11-14 $29.66 $29.80 $29.44 $29.66 $29.66 252,369
2019-11-13 $28.58 $29.84 $28.58 $29.79 $29.79 195,674
2019-11-12 $28.55 $28.79 $28.42 $28.77 $28.77 226,327
2019-11-11 $28.89 $28.91 $28.44 $28.52 $28.52 219,477
2019-11-08 $29.06 $29.12 $28.91 $29.00 $29.00 103,919
2019-11-07 $29.26 $29.65 $29.07 $29.14 $29.14 119,140
2019-11-06 $29.19 $29.30 $28.93 $29.15 $29.15 126,623
2019-11-05 $28.77 $29.21 $28.67 $29.19 $29.19 238,956
2019-11-04 $28.55 $28.99 $28.42 $28.73 $28.73 179,007
2019-11-01 $28.49 $28.73 $28.34 $28.45 $28.45 140,045
2019-10-31 $28.33 $28.33 $27.98 $28.28 $28.28 131,849
2019-10-30 $28.37 $28.54 $28.09 $28.40 $28.40 109,264
2019-10-29 $28.43 $28.53 $28.09 $28.42 $28.42 173,042
2019-10-28 $28.04 $28.54 $28.04 $28.39 $28.39 279,418
2019-10-25 $27.83 $28.21 $27.83 $28.07 $28.07 102,063
2019-10-24 $28.10 $28.15 $27.54 $27.84 $27.84 176,455
2019-10-23 $27.83 $28.11 $27.57 $28.09 $28.09 229,206
2019-10-22 $27.67 $27.96 $27.45 $27.89 $27.89 167,127
2019-10-21 $27.09 $27.86 $26.98 $27.51 $27.51 269,008
2019-10-18 $27.23 $27.95 $26.88 $26.91 $26.91 228,542
2019-10-17 $27.09 $27.44 $26.98 $27.33 $27.33 268,107
2019-10-16 $26.61 $27.21 $26.39 $26.88 $26.88 386,687
2019-10-15 $26.72 $26.97 $26.46 $26.52 $26.52 296,297
2019-10-14 $27.05 $27.05 $26.34 $26.70 $26.70 214,494
2019-10-11 $26.83 $27.54 $26.66 $27.08 $27.08 246,552
2019-10-10 $27.07 $27.07 $26.47 $26.53 $26.53 249,709
2019-10-09 $27.54 $27.58 $26.68 $26.99 $26.99 229,990
2019-10-08 $27.57 $27.65 $27.25 $27.53 $27.53 201,724
2019-10-07 $27.76 $28.08 $27.54 $27.74 $27.74 240,108
2019-10-04 $27.80 $27.95 $27.44 $27.85 $27.85 161,911
2019-10-03 $27.44 $27.67 $27.16 $27.65 $27.65 245,091
2019-10-02 $27.56 $28.07 $27.29 $27.53 $27.53 195,630
2019-10-01 $27.63 $28.06 $27.32 $27.67 $27.67 243,737
2019-09-30 $27.89 $27.92 $27.18 $27.73 $27.73 463,655
2019-09-27 $28.05 $28.30 $27.58 $27.95 $27.95 227,855
2019-09-26 $27.97 $28.25 $27.78 $28.04 $28.04 249,793
2019-09-25 $27.02 $28.13 $27.02 $28.06 $28.06 254,347
2019-09-24 $26.56 $27.33 $26.37 $27.10 $27.10 470,917
2019-09-23 $26.05 $26.52 $25.88 $26.37 $26.37 205,276
2019-09-20 $25.96 $26.32 $25.88 $26.12 $26.12 496,274
2019-09-19 $25.86 $26.21 $25.65 $26.04 $26.04 197,120
2019-09-18 $26.39 $26.39 $25.76 $25.88 $25.88 256,746
2019-09-17 $26.71 $26.83 $26.13 $26.38 $26.38 257,367
2019-09-16 $26.76 $26.97 $26.45 $26.83 $26.83 205,096
2019-09-13 $26.98 $27.59 $26.87 $26.88 $26.88 296,859
2019-09-12 $26.92 $27.28 $26.54 $26.85 $26.85 424,448
2019-09-11 $26.08 $27.13 $25.81 $26.86 $26.86 658,311
2019-09-10 $25.12 $26.00 $24.92 $25.94 $25.94 591,481
2019-09-09 $24.82 $25.10 $24.58 $25.08 $25.08 234,761
2019-09-06 $24.93 $25.00 $24.56 $24.73 $24.73 212,903
2019-09-05 $24.64 $25.19 $24.49 $24.82 $24.82 283,229
2019-09-04 $24.12 $24.41 $23.94 $24.33 $24.33 328,662
2019-09-03 $23.93 $24.19 $23.72 $23.96 $23.96 287,776
2019-08-30 $24.52 $24.62 $23.98 $24.06 $24.06 170,360
2019-08-29 $23.93 $24.41 $23.73 $24.34 $24.34 240,123
2019-08-28 $23.88 $24.27 $23.49 $23.72 $23.72 239,776
2019-08-27 $23.94 $24.25 $23.71 $23.93 $23.93 381,082
2019-08-26 $23.02 $23.79 $23.02 $23.74 $23.74 224,767
2019-08-23 $23.20 $23.31 $22.71 $22.81 $22.81 286,353
2019-08-22 $23.04 $23.36 $22.94 $23.25 $23.25 181,737
2019-08-21 $22.63 $23.35 $22.51 $22.98 $22.98 271,176
2019-08-20 $21.70 $22.62 $21.68 $22.49 $22.49 838,708
2019-08-19 $21.41 $21.80 $21.19 $21.62 $21.62 457,429
2019-08-16 $21.23 $21.51 $21.11 $21.15 $21.15 285,002
2019-08-15 $20.86 $21.20 $20.64 $21.00 $21.00 326,431
2019-08-14 $21.16 $21.28 $20.55 $20.71 $20.71 255,720
2019-08-13 $21.11 $21.59 $21.11 $21.34 $21.34 313,420
2019-08-12 $21.47 $21.81 $21.10 $21.17 $21.17 175,714
2019-08-09 $22.22 $22.56 $21.40 $21.67 $21.67 375,331
2019-08-08 $21.67 $22.09 $21.19 $21.92 $21.92 332,205
2019-08-07 $20.85 $21.74 $20.80 $21.64 $21.64 407,275
2019-08-06 $21.90 $21.99 $20.51 $20.90 $20.90 554,440
2019-08-05 $20.73 $22.15 $20.73 $21.70 $21.70 520,109
2019-08-02 $25.80 $26.25 $20.98 $21.37 $21.37 1,184,778
2019-08-01 $27.56 $27.73 $27.12 $27.22 $27.22 269,755
2019-07-31 $27.74 $28.41 $27.27 $27.55 $27.55 326,662
2019-07-30 $26.98 $27.84 $26.85 $27.82 $27.82 269,356
2019-07-29 $27.11 $27.38 $26.83 $26.98 $26.98 476,754
2019-07-26 $26.90 $27.17 $26.63 $27.15 $27.15 250,086
2019-07-25 $27.07 $27.26 $26.72 $26.74 $26.74 250,437
2019-07-24 $26.43 $27.23 $26.30 $27.15 $27.15 202,129
2019-07-23 $25.82 $26.45 $25.75 $26.39 $26.39 173,140
2019-07-22 $25.46 $25.64 $25.12 $25.60 $25.60 251,562
2019-07-19 $24.91 $25.69 $24.91 $25.38 $25.38 153,361
2019-07-18 $24.76 $25.04 $24.38 $25.02 $25.02 283,104
2019-07-17 $24.98 $25.21 $24.38 $24.69 $24.69 196,742
2019-07-16 $25.30 $25.54 $24.87 $24.99 $24.99 311,579
2019-07-15 $26.00 $26.13 $25.21 $25.24 $25.24 233,711
2019-07-12 $24.84 $25.95 $24.84 $25.76 $25.76 285,434
2019-07-11 $25.22 $25.22 $24.54 $24.76 $24.76 118,425
2019-07-10 $25.43 $25.74 $25.10 $25.11 $25.11 185,500
2019-07-09 $25.64 $25.72 $25.16 $25.34 $25.34 148,637
2019-07-08 $25.64 $26.28 $25.64 $25.71 $25.71 170,434
2019-07-05 $26.01 $26.02 $25.64 $25.69 $25.69 255,726
2019-07-03 $25.76 $26.19 $25.52 $26.13 $26.13 85,153
2019-07-02 $25.84 $26.02 $25.40 $25.62 $25.62 219,346
2019-07-01 $24.92 $25.82 $24.77 $25.80 $25.80 267,626
2019-06-28 $24.33 $25.02 $24.11 $24.64 $24.64 1,669,436
2019-06-27 $24.05 $24.35 $23.94 $24.23 $24.23 357,381
2019-06-26 $24.28 $25.50 $23.88 $24.00 $24.00 281,744
2019-06-25 $24.35 $24.68 $24.21 $24.30 $24.30 235,373
2019-06-24 $25.23 $25.57 $24.37 $24.39 $24.39 215,369
2019-06-21 $25.78 $25.90 $25.13 $25.16 $25.16 302,072
2019-06-20 $25.72 $26.37 $25.54 $25.89 $25.89 119,324
2019-06-19 $25.97 $26.08 $25.26 $25.53 $25.53 162,945
2019-06-18 $26.25 $26.84 $26.01 $26.09 $26.09 139,208
2019-06-17 $25.46 $26.42 $24.96 $26.14 $26.14 180,514
2019-06-14 $25.63 $25.78 $25.31 $25.40 $25.40 145,505
2019-06-13 $25.29 $25.65 $25.24 $25.61 $25.61 103,488
2019-06-12 $25.18 $25.71 $25.07 $25.17 $25.17 107,675
2019-06-11 $25.72 $25.85 $25.15 $25.18 $25.18 161,458
2019-06-10 $26.05 $26.26 $25.57 $25.59 $25.59 106,412
2019-06-07 $25.91 $26.12 $25.74 $26.00 $26.00 132,250
2019-06-06 $25.96 $26.06 $25.58 $25.75 $25.75 158,786
2019-06-05 $26.15 $26.33 $25.84 $26.01 $26.01 205,770
2019-06-04 $26.46 $26.55 $26.05 $26.18 $26.18 197,772
2019-06-03 $25.55 $26.25 $25.52 $26.15 $26.15 242,635
2019-05-31 $25.63 $25.64 $25.33 $25.57 $25.57 173,444
2019-05-30 $26.30 $26.61 $25.55 $25.79 $25.79 238,492
2019-05-29 $26.52 $26.67 $25.88 $26.29 $26.29 251,775
2019-05-28 $26.77 $27.04 $26.69 $26.76 $26.76 211,151
2019-05-24 $26.14 $26.96 $26.14 $26.77 $26.77 150,101
2019-05-23 $26.57 $26.64 $26.05 $26.10 $26.10 527,823
2019-05-22 $27.30 $27.30 $26.65 $26.75 $26.75 146,045
2019-05-21 $26.94 $27.58 $26.92 $27.40 $27.40 611,362
2019-05-20 $27.02 $27.49 $26.86 $26.92 $26.92 429,555
2019-05-17 $26.75 $27.48 $26.67 $27.24 $27.24 231,526
2019-05-16 $26.31 $26.83 $26.31 $26.81 $26.81 356,499
2019-05-15 $26.66 $26.91 $26.27 $26.36 $26.36 223,842
2019-05-14 $26.08 $26.86 $25.97 $26.80 $26.80 365,599
2019-05-13 $26.38 $26.56 $25.98 $26.14 $26.14 221,938
2019-05-10 $26.40 $26.75 $25.96 $26.70 $26.70 320,913
2019-05-09 $26.28 $26.47 $25.92 $26.41 $26.41 457,775
2019-05-08 $26.48 $26.50 $25.74 $26.31 $26.31 494,437
2019-05-07 $24.79 $26.56 $24.73 $26.48 $26.48 509,135
2019-05-06 $25.07 $25.37 $23.72 $23.80 $23.80 518,389
2019-05-03 $24.72 $25.48 $24.67 $25.34 $25.34 397,864
2019-05-02 $24.70 $24.89 $24.34 $24.56 $24.56 243,253
2019-05-01 $24.55 $25.22 $24.55 $24.77 $24.77 577,566
2019-04-30 $24.43 $24.68 $24.06 $24.48 $24.48 267,302
2019-04-29 $23.88 $24.52 $23.82 $24.45 $24.45 223,417
2019-04-26 $23.84 $24.33 $23.77 $24.06 $24.06 213,688
2019-04-25 $24.07 $24.07 $23.45 $23.74 $23.74 294,357
2019-04-24 $23.90 $24.49 $23.84 $24.20 $24.20 244,673
2019-04-23 $23.43 $23.82 $23.21 $23.81 $23.81 320,072
2019-04-22 $23.77 $23.90 $23.39 $23.48 $23.48 134,136
2019-04-18 $23.74 $24.05 $23.67 $23.84 $23.84 142,172
2019-04-17 $23.81 $23.94 $23.58 $23.78 $23.78 216,553
2019-04-16 $23.59 $23.84 $23.47 $23.73 $23.73 193,682
2019-04-15 $23.83 $24.09 $23.49 $23.51 $23.51 269,639
2019-04-12 $23.68 $23.89 $23.51 $23.79 $23.79 169,630
2019-04-11 $23.87 $23.89 $23.55 $23.66 $23.66 112,000
2019-04-10 $23.55 $23.99 $23.37 $23.87 $23.87 322,754
2019-04-09 $23.65 $23.94 $23.38 $23.50 $23.50 315,108
2019-04-08 $23.38 $23.99 $23.33 $23.78 $23.78 247,750
2019-04-05 $23.44 $23.59 $23.28 $23.39 $23.39 383,664
2019-04-04 $23.27 $23.68 $23.19 $23.48 $23.48 228,743
2019-04-03 $23.60 $23.86 $23.24 $23.24 $23.24 317,645
2019-04-02 $23.82 $24.04 $23.46 $23.53 $23.53 218,849
2019-04-01 $23.35 $23.88 $23.25 $23.83 $23.83 446,524
2019-03-29 $23.71 $23.85 $23.07 $23.25 $23.25 436,065
2019-03-28 $23.53 $23.90 $23.41 $23.56 $23.56 282,371
2019-03-27 $23.72 $23.88 $23.23 $23.47 $23.47 335,264
2019-03-26 $24.01 $24.36 $23.58 $23.74 $23.74 202,342
2019-03-25 $23.92 $24.23 $23.88 $23.90 $23.90 368,793
2019-03-22 $25.14 $25.35 $23.91 $23.93 $23.93 245,921
2019-03-21 $24.92 $25.73 $24.92 $25.19 $25.19 344,720
2019-03-20 $25.98 $26.65 $24.63 $24.97 $24.97 319,175
2019-03-19 $26.04 $26.20 $25.44 $25.52 $25.52 254,367
2019-03-18 $26.31 $26.57 $26.08 $26.12 $26.12 212,177
2019-03-15 $26.13 $26.62 $26.08 $26.29 $26.29 517,968
2019-03-14 $26.29 $26.37 $25.98 $26.09 $26.09 325,446
2019-03-13 $26.64 $26.82 $26.15 $26.21 $26.21 349,001
2019-03-12 $26.84 $27.07 $26.44 $26.55 $26.55 153,300
2019-03-11 $27.01 $27.23 $26.82 $26.85 $26.85 150,137
2019-03-08 $27.28 $27.54 $26.96 $26.98 $26.98 131,211
2019-03-07 $27.82 $28.06 $27.26 $27.28 $27.28 242,187
2019-03-06 $28.13 $28.35 $27.62 $27.71 $27.71 232,819
2019-03-05 $28.00 $28.43 $27.91 $28.10 $28.10 240,740
2019-03-04 $28.45 $28.69 $28.00 $28.09 $28.09 212,033
2019-03-01 $28.00 $28.52 $27.82 $28.39 $28.39 289,490
2019-02-28 $27.84 $27.96 $27.58 $27.85 $27.85 149,859
2019-02-27 $27.51 $27.90 $27.33 $27.71 $27.71 238,756
2019-02-26 $27.95 $28.20 $27.47 $27.63 $27.63 246,606
2019-02-25 $27.74 $28.22 $27.74 $27.89 $27.89 441,405
2019-02-22 $27.82 $28.06 $27.40 $27.72 $27.72 273,948
2019-02-21 $28.31 $28.31 $27.46 $27.82 $27.82 155,299
2019-02-20 $27.38 $28.53 $27.38 $28.28 $28.28 299,776
2019-02-19 $26.92 $27.72 $26.60 $27.49 $27.49 983,639
2019-02-15 $27.45 $27.66 $26.64 $26.93 $26.93 329,181
2019-02-14 $27.09 $27.81 $26.94 $27.33 $27.33 1,328,894
2019-02-13 $27.86 $28.13 $26.96 $27.20 $27.20 380,764
2019-02-12 $27.98 $28.00 $27.33 $27.88 $27.88 487,794
2019-02-11 $28.11 $28.81 $27.79 $27.81 $27.81 541,667
2019-02-08 $27.86 $28.16 $26.45 $28.02 $28.02 930,073
2019-02-07 $33.99 $34.00 $27.70 $28.04 $28.04 1,325,321
2019-02-06 $35.83 $36.10 $35.62 $35.85 $35.85 294,283
2019-02-05 $36.26 $36.26 $35.49 $35.74 $35.74 187,954
2019-02-04 $35.76 $36.29 $35.65 $36.08 $36.08 233,956
2019-02-01 $35.67 $35.75 $35.17 $35.69 $35.69 314,646
2019-01-31 $35.42 $36.28 $35.40 $35.62 $35.62 211,610
2019-01-30 $35.21 $35.78 $34.89 $35.51 $35.51 166,952
2019-01-29 $35.61 $35.76 $34.87 $35.10 $35.10 163,486
2019-01-28 $35.69 $35.97 $35.21 $35.44 $35.44 163,743
2019-01-25 $36.20 $36.42 $35.75 $35.87 $35.87 187,580
2019-01-24 $36.02 $36.31 $35.45 $36.00 $36.00 191,415
2019-01-23 $36.40 $36.92 $35.70 $36.02 $36.02 314,842
2019-01-22 $35.92 $36.48 $35.53 $36.33 $36.33 354,798
2019-01-18 $35.46 $36.16 $35.38 $36.16 $36.16 294,472
2019-01-17 $34.86 $35.78 $34.53 $35.45 $35.45 353,463
2019-01-16 $34.41 $34.96 $34.30 $34.87 $34.87 344,247
2019-01-15 $34.70 $34.83 $34.26 $34.38 $34.38 184,479
2019-01-14 $34.84 $35.29 $34.60 $34.70 $34.70 241,535
2019-01-11 $34.51 $35.25 $34.28 $35.17 $35.17 249,372
2019-01-10 $34.04 $34.76 $33.71 $34.52 $34.52 307,478
2019-01-09 $34.10 $34.39 $33.84 $34.08 $34.08 429,401
2019-01-08 $34.62 $34.96 $34.12 $34.16 $34.16 580,471
2019-01-07 $33.00 $34.62 $33.00 $34.42 $34.42 303,748
2019-01-04 $32.57 $33.35 $32.53 $33.05 $33.05 361,051
2019-01-03 $31.57 $32.80 $31.43 $32.38 $32.38 277,450
2019-01-02 $30.92 $31.94 $30.51 $31.70 $31.70 329,009
2018-12-31 $30.73 $31.30 $30.33 $31.25 $31.25 426,201
2018-12-28 $29.75 $31.18 $29.71 $30.99 $30.99 382,600
2018-12-27 $28.57 $29.65 $28.29 $29.62 $29.62 236,947
2018-12-26 $27.83 $28.95 $27.33 $28.90 $28.90 215,901
2018-12-24 $28.25 $28.47 $27.68 $27.74 $27.74 107,172
2018-12-21 $28.92 $29.48 $27.92 $28.27 $28.27 1,472,959
2018-12-20 $29.84 $30.10 $28.85 $28.98 $28.98 277,817
2018-12-19 $29.54 $29.97 $29.32 $29.87 $29.87 340,247
2018-12-18 $29.20 $29.74 $28.97 $29.47 $29.47 253,834
2018-12-17 $30.02 $30.52 $28.91 $29.10 $29.10 315,606
2018-12-14 $30.88 $30.90 $29.84 $30.01 $30.01 205,937
2018-12-13 $30.94 $31.27 $30.55 $31.06 $31.06 301,087
2018-12-12 $31.45 $31.79 $30.90 $30.94 $30.94 233,759
2018-12-11 $31.20 $31.43 $30.49 $31.17 $31.17 288,237
2018-12-10 $30.24 $31.05 $29.68 $30.92 $30.92 430,520
2018-12-07 $30.14 $31.33 $29.81 $30.25 $30.25 316,489
2018-12-06 $30.25 $30.97 $29.61 $30.08 $30.08 562,546
2018-12-04 $31.47 $31.99 $30.04 $30.54 $30.54 532,340
2018-12-03 $31.30 $31.66 $30.89 $31.64 $31.64 426,558
2018-11-30 $30.07 $31.24 $29.92 $31.10 $31.10 520,235
2018-11-29 $28.99 $30.30 $28.84 $30.07 $30.07 316,042
2018-11-28 $28.16 $29.54 $27.14 $29.25 $29.25 901,555
2018-11-27 $28.16 $28.72 $27.65 $27.85 $27.85 182,515
2018-11-26 $28.49 $28.97 $28.08 $28.27 $28.27 163,718
2018-11-23 $28.09 $28.53 $28.09 $28.34 $28.34 108,692
2018-11-21 $28.06 $28.45 $27.92 $28.10 $28.10 107,180
2018-11-20 $28.36 $28.76 $28.00 $28.02 $28.02 126,931
2018-11-19 $28.60 $28.91 $28.13 $28.47 $28.47 137,136
2018-11-16 $28.43 $28.92 $28.18 $28.61 $28.61 234,707
2018-11-15 $28.38 $28.90 $27.98 $28.61 $28.61 319,446
2018-11-14 $29.15 $29.25 $28.38 $28.42 $28.42 219,671
2018-11-13 $29.44 $29.88 $28.79 $28.96 $28.96 164,643
2018-11-12 $28.86 $29.44 $28.73 $29.27 $29.27 146,823
2018-11-09 $29.11 $29.83 $28.65 $28.85 $28.85 147,494
2018-11-08 $29.30 $29.78 $29.13 $29.22 $29.22 120,245
2018-11-07 $29.51 $29.53 $28.88 $29.37 $29.37 218,584
2018-11-06 $28.88 $29.68 $28.79 $29.51 $29.51 219,846
2018-11-05 $29.50 $30.26 $28.90 $28.98 $28.98 216,155
2018-11-02 $30.09 $30.23 $29.43 $29.51 $29.51 148,182
2018-11-01 $29.69 $30.38 $29.69 $30.08 $30.08 234,872
2018-10-31 $29.93 $30.09 $29.44 $29.65 $29.65 244,173
2018-10-30 $28.81 $29.84 $28.57 $29.81 $29.81 227,272
2018-10-29 $28.36 $29.07 $27.88 $28.71 $28.71 186,857
2018-10-26 $28.93 $28.93 $27.90 $28.14 $28.14 136,813
2018-10-25 $28.95 $29.39 $28.67 $29.18 $29.18 123,778
2018-10-24 $29.34 $30.03 $28.89 $28.93 $28.93 186,733
2018-10-23 $29.28 $29.73 $28.81 $29.32 $29.32 226,694
2018-10-22 $30.02 $30.31 $29.37 $29.40 $29.40 147,973
2018-10-19 $30.17 $30.66 $29.80 $29.94 $29.94 130,874
2018-10-18 $30.72 $30.85 $29.89 $30.16 $30.16 137,963
2018-10-17 $30.79 $31.20 $30.62 $30.85 $30.85 246,478
2018-10-16 $30.55 $30.93 $28.54 $30.91 $30.91 176,497
2018-10-15 $29.80 $30.61 $29.48 $30.45 $30.45 173,090
2018-10-12 $31.41 $31.41 $29.71 $29.81 $29.81 234,340
2018-10-11 $32.00 $32.10 $31.19 $31.20 $31.20 291,893
2018-10-10 $31.87 $32.08 $31.11 $31.40 $31.40 328,186
2018-10-09 $32.50 $32.77 $31.95 $32.02 $32.02 220,921
2018-10-08 $32.10 $32.66 $31.90 $32.56 $32.56 164,546
2018-10-05 $32.21 $32.45 $31.80 $32.21 $32.21 252,102
2018-10-04 $32.57 $33.39 $32.17 $32.23 $32.23 172,359
2018-10-03 $32.98 $33.00 $32.54 $32.64 $32.64 147,297
2018-10-02 $33.23 $33.23 $32.76 $32.95 $32.95 191,720
2018-10-01 $33.21 $33.23 $32.49 $33.04 $33.04 372,322
2018-09-28 $33.63 $33.65 $33.00 $33.14 $33.14 736,236
2018-09-27 $33.84 $33.95 $33.40 $33.45 $33.45 210,474
2018-09-26 $34.91 $34.91 $33.70 $33.90 $33.90 291,762
2018-09-25 $35.44 $35.51 $34.13 $34.16 $34.16 263,929
2018-09-24 $35.81 $35.81 $35.12 $35.34 $35.34 229,602
2018-09-21 $36.07 $36.15 $35.59 $35.99 $35.99 856,163
2018-09-20 $36.00 $36.30 $35.78 $36.16 $36.16 204,149
2018-09-19 $36.70 $36.70 $35.82 $35.89 $35.89 274,044
2018-09-18 $36.67 $36.67 $36.02 $36.08 $36.08 309,061
2018-09-17 $36.96 $36.96 $36.33 $36.66 $36.66 177,013
2018-09-14 $36.54 $36.96 $36.18 $36.81 $36.81 209,959
2018-09-13 $37.02 $37.24 $36.17 $36.55 $36.55 282,237
2018-09-12 $37.42 $37.44 $36.92 $36.92 $36.92 293,433
2018-09-11 $37.09 $37.42 $36.64 $37.34 $37.34 321,339
2018-09-10 $36.92 $38.03 $36.27 $37.23 $37.23 288,912
2018-09-07 $37.05 $37.50 $36.23 $36.90 $36.90 1,005,705
2018-09-06 $37.13 $37.32 $36.95 $37.10 $37.10 595,703
2018-09-05 $36.32 $37.28 $36.06 $37.12 $37.12 476,894
2018-09-04 $36.17 $36.50 $36.17 $36.31 $36.31 174,969
2018-08-31 $36.09 $36.38 $35.74 $36.33 $36.33 313,607
2018-08-30 $36.05 $36.35 $35.83 $36.17 $36.17 264,677
2018-08-29 $36.14 $36.24 $35.85 $36.03 $36.03 191,239
2018-08-28 $36.41 $36.65 $36.08 $36.13 $36.13 256,935
2018-08-27 $36.36 $36.52 $35.91 $36.39 $36.39 332,267
2018-08-24 $36.22 $36.27 $35.57 $36.22 $36.22 203,037
2018-08-23 $36.25 $36.43 $36.00 $36.16 $36.16 256,551
2018-08-22 $36.44 $36.54 $36.03 $36.24 $36.24 228,458
2018-08-21 $36.53 $36.56 $36.22 $36.32 $36.32 333,409
2018-08-20 $36.27 $36.74 $35.43 $36.54 $36.54 273,533
2018-08-17 $36.21 $36.43 $35.70 $36.11 $36.11 376,681
2018-08-16 $36.09 $36.26 $35.28 $36.09 $36.09 405,325
2018-08-15 $36.23 $36.30 $35.57 $35.94 $35.94 648,451
2018-08-14 $37.05 $37.05 $36.25 $36.27 $36.27 389,382
2018-08-13 $36.50 $37.03 $36.35 $36.89 $36.89 627,811
2018-08-10 $36.39 $37.08 $36.23 $36.58 $36.58 1,162,393
2018-08-09 $37.00 $37.25 $36.42 $36.57 $36.57 4,545,848
2018-08-08 $39.00 $39.00 $37.80 $37.90 $37.90 600,332
2018-08-07 $39.80 $40.52 $38.58 $39.07 $39.07 378,843
2018-08-06 $40.42 $40.81 $39.97 $40.39 $40.39 195,841
2018-08-03 $39.80 $40.34 $39.28 $40.28 $40.28 297,231
2018-08-02 $40.18 $40.99 $37.98 $39.80 $39.80 484,602
2018-08-01 $40.12 $40.52 $39.68 $40.27 $40.27 209,249
2018-07-31 $39.85 $40.42 $39.60 $40.12 $40.12 159,225
2018-07-30 $39.61 $39.82 $39.15 $39.67 $39.67 112,377
2018-07-27 $39.88 $40.05 $39.10 $39.61 $39.61 164,516
2018-07-26 $39.67 $40.03 $39.52 $39.87 $39.87 86,141
2018-07-25 $39.65 $39.85 $39.16 $39.55 $39.55 94,302
2018-07-24 $40.22 $40.23 $39.45 $39.60 $39.60 88,286
2018-07-23 $40.72 $40.72 $40.00 $40.21 $40.21 64,722
2018-07-20 $40.75 $40.99 $40.55 $40.71 $40.71 98,726
2018-07-19 $40.30 $40.95 $40.27 $40.91 $40.91 139,957
2018-07-18 $40.62 $40.62 $40.05 $40.33 $40.33 109,607
2018-07-17 $40.00 $40.79 $40.00 $40.52 $40.52 111,504
2018-07-16 $40.67 $40.72 $39.84 $40.02 $40.02 74,413
2018-07-13 $40.65 $40.87 $40.61 $40.67 $40.67 69,641
2018-07-12 $40.77 $40.81 $40.23 $40.64 $40.64 94,105
2018-07-11 $40.70 $40.79 $40.30 $40.55 $40.55 88,442
2018-07-10 $40.30 $40.78 $40.04 $40.70 $40.70 160,081
2018-07-09 $41.80 $41.97 $40.22 $40.27 $40.27 235,132
2018-07-06 $41.51 $41.86 $41.32 $41.73 $41.73 146,771
2018-07-05 $41.74 $41.81 $41.30 $41.60 $41.60 94,018
2018-07-03 $40.82 $41.64 $40.76 $41.53 $41.53 186,371
2018-07-02 $40.35 $40.85 $39.87 $40.73 $40.73 260,640
2018-06-29 $40.09 $40.79 $39.88 $40.47 $40.47 158,398
2018-06-28 $39.45 $40.17 $39.04 $39.94 $39.94 139,714
2018-06-27 $39.48 $39.61 $39.02 $39.40 $39.40 198,315
2018-06-26 $38.73 $39.70 $38.53 $39.48 $39.48 359,144
2018-06-25 $38.41 $38.79 $38.34 $38.72 $38.72 142,226
2018-06-22 $38.95 $39.04 $38.34 $38.54 $38.54 979,237
2018-06-21 $39.73 $39.98 $38.68 $38.98 $38.98 374,664
2018-06-20 $41.30 $41.40 $39.62 $39.72 $39.72 904,264
2018-06-19 $41.15 $41.49 $40.56 $41.25 $41.25 242,600
2018-06-18 $41.24 $41.50 $40.54 $41.27 $41.27 122,940
2018-06-15 $41.22 $41.54 $40.64 $41.30 $41.30 296,193
2018-06-14 $40.67 $41.28 $40.46 $41.22 $41.22 149,090
2018-06-13 $40.99 $41.20 $40.37 $40.61 $40.61 99,283
2018-06-12 $40.93 $41.11 $40.22 $40.88 $40.88 158,592
2018-06-11 $39.99 $40.87 $39.17 $40.81 $40.81 238,359
2018-06-08 $39.24 $39.99 $39.24 $39.86 $39.86 103,292
2018-06-07 $38.84 $39.28 $38.66 $39.20 $39.20 80,969
2018-06-06 $38.63 $39.00 $38.44 $38.96 $38.96 128,863
2018-06-05 $38.43 $38.71 $38.09 $38.58 $38.58 291,876
2018-06-04 $37.92 $38.51 $37.61 $38.48 $38.48 134,241
2018-06-01 $38.14 $38.25 $37.72 $37.81 $37.81 146,606
2018-05-31 $38.92 $39.07 $37.90 $38.01 $38.01 232,122
2018-05-30 $38.69 $39.59 $38.47 $38.94 $38.94 368,071
2018-05-29 $38.49 $38.95 $37.95 $38.52 $38.52 164,267
2018-05-25 $38.34 $38.87 $38.12 $38.60 $38.60 245,478
2018-05-24 $37.82 $38.28 $37.74 $38.27 $38.27 298,192
2018-05-23 $37.74 $38.04 $37.42 $37.92 $37.92 184,758
2018-05-22 $38.25 $38.38 $37.67 $37.75 $37.75 118,959
2018-05-21 $38.68 $38.71 $37.98 $38.18 $38.18 110,972
2018-05-18 $38.29 $39.25 $37.76 $38.55 $38.55 267,805
2018-05-17 $37.68 $38.21 $36.81 $38.10 $38.10 155,693
2018-05-16 $37.75 $37.90 $36.94 $37.67 $37.67 294,991
2018-05-15 $37.25 $37.95 $36.61 $37.71 $37.71 249,663
2018-05-14 $37.68 $37.92 $37.39 $37.51 $37.51 137,022
2018-05-11 $36.50 $37.88 $36.03 $37.69 $37.69 212,989
2018-05-10 $36.32 $36.67 $35.63 $36.46 $36.46 170,313
2018-05-09 $36.81 $36.86 $35.59 $36.18 $36.18 180,118
2018-05-08 $34.84 $36.96 $34.75 $36.83 $36.83 523,541
2018-05-07 $34.36 $34.69 $34.10 $34.19 $34.19 115,625
2018-05-04 $34.07 $34.56 $33.86 $34.33 $34.33 124,833
2018-05-03 $34.49 $34.72 $34.05 $34.12 $34.12 134,788
2018-05-02 $35.45 $35.54 $34.39 $34.51 $34.51 143,140
2018-05-01 $35.51 $35.58 $34.73 $35.49 $35.49 109,591
2018-04-30 $35.94 $36.18 $35.17 $35.50 $35.50 115,929
2018-04-27 $36.22 $36.48 $35.47 $35.80 $35.80 132,655
2018-04-26 $36.93 $37.10 $35.55 $36.10 $36.10 278,430
2018-04-25 $36.99 $37.23 $36.79 $36.88 $36.88 149,050
2018-04-24 $37.33 $37.46 $36.81 $37.03 $37.03 135,697
2018-04-23 $37.80 $38.00 $37.04 $37.24 $37.24 131,697
2018-04-20 $38.54 $38.59 $37.70 $37.80 $37.80 199,547
2018-04-19 $39.22 $39.22 $38.16 $38.74 $38.74 124,891
2018-04-18 $39.86 $39.86 $39.09 $39.31 $39.31 194,930
2018-04-17 $39.11 $39.81 $39.05 $39.69 $39.69 170,499
2018-04-16 $38.49 $39.25 $38.30 $39.04 $39.04 113,192
2018-04-13 $38.48 $38.48 $37.93 $38.36 $38.36 127,215
2018-04-12 $38.91 $38.98 $38.27 $38.28 $38.28 237,893
2018-04-11 $39.15 $39.26 $38.46 $38.70 $38.70 148,552
2018-04-10 $39.29 $39.47 $38.93 $39.25 $39.25 116,270
2018-04-09 $39.28 $39.54 $38.84 $39.06 $39.06 137,049
2018-04-06 $39.23 $39.98 $38.78 $39.04 $39.04 157,637
2018-04-05 $39.26 $39.67 $39.24 $39.51 $39.51 130,506
2018-04-04 $38.59 $39.25 $38.55 $39.09 $39.09 160,178
2018-04-03 $38.68 $38.97 $38.23 $38.94 $38.94 157,407
2018-04-02 $39.59 $39.60 $38.24 $38.50 $38.50 119,709
2018-03-29 $38.38 $39.90 $37.85 $39.61 $39.61 206,818
2018-03-28 $38.51 $38.74 $37.89 $38.17 $38.17 252,963
2018-03-27 $38.84 $38.98 $38.28 $38.48 $38.48 183,300
2018-03-26 $38.97 $38.97 $37.24 $38.84 $38.84 475,201
2018-03-23 $38.65 $39.06 $38.53 $38.58 $38.58 279,007
2018-03-22 $38.92 $39.22 $38.34 $38.62 $38.62 198,783
2018-03-21 $39.50 $39.74 $38.90 $39.13 $39.13 159,462
2018-03-20 $39.60 $39.78 $39.06 $39.49 $39.49 185,976
2018-03-19 $39.49 $39.65 $38.24 $39.63 $39.63 169,894
2018-03-16 $38.66 $39.69 $38.44 $39.54 $39.54 455,753
2018-03-15 $38.63 $38.80 $37.78 $38.64 $38.64 249,759
2018-03-14 $38.80 $39.20 $37.19 $38.55 $38.55 196,287
2018-03-13 $38.66 $38.97 $38.43 $38.60 $38.60 187,249
2018-03-12 $38.03 $38.76 $37.97 $38.59 $38.59 190,403
2018-03-09 $38.30 $38.30 $37.64 $37.96 $37.96 122,327
2018-03-08 $38.78 $39.04 $37.97 $38.09 $38.09 181,952
2018-03-07 $37.91 $39.06 $37.64 $38.67 $38.67 297,190
2018-03-06 $37.86 $38.28 $37.25 $38.18 $38.18 268,811
2018-03-05 $37.20 $38.06 $36.93 $37.85 $37.85 180,076
2018-03-02 $35.34 $37.73 $35.20 $37.41 $37.41 271,926
2018-03-01 $36.20 $36.20 $35.42 $35.60 $35.60 243,337
2018-02-28 $37.28 $37.54 $36.17 $36.24 $36.24 294,044
2018-02-27 $37.72 $37.84 $37.02 $37.18 $37.18 233,774
2018-02-26 $37.87 $37.98 $37.23 $37.73 $37.73 116,047
2018-02-23 $37.75 $38.03 $36.82 $37.88 $37.88 166,851
2018-02-22 $37.87 $38.38 $37.33 $37.47 $37.47 246,936
2018-02-21 $37.57 $38.53 $37.42 $37.64 $37.64 178,809
2018-02-20 $36.97 $37.81 $36.93 $37.54 $37.54 178,659
2018-02-16 $37.17 $37.75 $36.93 $37.36 $37.36 232,965
2018-02-15 $37.64 $38.02 $36.85 $37.42 $37.42 146,404
2018-02-14 $36.66 $37.76 $36.56 $37.50 $37.50 214,515
2018-02-13 $37.03 $37.40 $36.34 $36.94 $36.94 246,474
2018-02-12 $36.77 $37.83 $35.99 $37.14 $37.14 208,929
2018-02-09 $38.28 $38.42 $35.81 $36.84 $36.84 389,793
2018-02-08 $36.14 $39.98 $36.14 $37.95 $37.95 669,845
2018-02-07 $35.16 $35.29 $34.17 $35.01 $35.01 175,249
2018-02-06 $34.12 $35.63 $32.57 $35.23 $35.23 194,767
2018-02-05 $36.33 $37.53 $34.92 $35.05 $35.05 209,684
2018-02-02 $37.17 $37.41 $36.57 $36.70 $36.70 165,789
2018-02-01 $37.62 $38.00 $37.24 $37.54 $37.54 199,289
2018-01-31 $38.30 $38.49 $37.71 $37.72 $37.72 125,594
2018-01-30 $38.49 $39.08 $37.98 $38.10 $38.10 157,303
2018-01-29 $39.42 $39.53 $38.79 $38.91 $38.91 150,893
2018-01-26 $39.83 $40.16 $39.26 $39.62 $39.62 129,757
2018-01-25 $39.09 $39.93 $38.55 $39.88 $39.88 269,133
2018-01-24 $39.63 $39.68 $38.45 $38.87 $38.87 240,322
2018-01-23 $37.36 $39.59 $36.99 $39.53 $39.53 281,153
2018-01-22 $36.53 $37.11 $36.35 $36.82 $36.82 144,648
2018-01-19 $36.17 $37.01 $35.97 $36.70 $36.70 109,572
2018-01-18 $36.58 $36.74 $36.14 $36.17 $36.17 79,971
2018-01-17 $35.80 $36.91 $35.39 $36.59 $36.59 206,170
2018-01-16 $35.85 $36.33 $35.44 $35.56 $35.56 181,870
2018-01-12 $35.88 $36.36 $35.50 $35.64 $35.64 132,871
2018-01-11 $35.43 $35.98 $35.33 $35.97 $35.97 170,369
2018-01-10 $35.96 $35.96 $35.13 $35.38 $35.38 85,802
2018-01-09 $36.29 $36.40 $35.88 $36.15 $36.15 171,331
2018-01-08 $35.59 $36.63 $35.33 $36.27 $36.27 154,750
2018-01-05 $37.02 $37.02 $35.45 $35.73 $35.73 174,772
2018-01-04 $37.41 $37.72 $36.78 $36.83 $36.83 91,451
2018-01-03 $37.44 $38.19 $37.14 $37.23 $37.23 127,562
2018-01-02 $37.81 $38.03 $37.12 $37.43 $37.43 159,727
2017-12-29 $38.05 $38.29 $37.70 $37.71 $37.71 100,624
2017-12-28 $37.92 $38.03 $37.48 $38.02 $38.02 130,282
2017-12-27 $37.86 $38.05 $37.67 $37.93 $37.93 111,397
2017-12-26 $37.77 $37.96 $37.36 $37.81 $37.81 150,715
2017-12-22 $37.85 $37.85 $37.36 $37.69 $37.69 115,777
2017-12-21 $37.13 $37.97 $37.13 $37.76 $37.76 152,336
2017-12-20 $37.32 $37.36 $36.94 $37.00 $37.00 105,552
2017-12-19 $37.94 $38.13 $37.13 $37.21 $37.21 115,156
2017-12-18 $37.63 $38.27 $37.57 $37.86 $37.86 99,444
2017-12-15 $36.45 $37.53 $36.33 $37.40 $37.40 369,889
2017-12-14 $37.42 $37.46 $36.41 $36.42 $36.42 179,344
2017-12-13 $37.83 $38.08 $37.48 $37.54 $37.54 425,853
2017-12-12 $38.14 $38.31 $37.43 $37.69 $37.69 231,803
2017-12-11 $39.02 $39.10 $37.91 $37.97 $37.97 184,394
2017-12-08 $39.49 $39.88 $39.07 $39.17 $39.17 141,086
2017-12-07 $39.86 $40.37 $39.12 $39.38 $39.38 201,348
2017-12-06 $39.97 $40.41 $39.69 $39.95 $39.95 169,993
2017-12-05 $40.78 $41.34 $39.32 $39.94 $39.94 340,801
2017-12-04 $38.93 $40.84 $36.79 $40.73 $40.73 270,445
2017-12-01 $38.54 $39.19 $37.95 $38.45 $38.45 281,315
2017-11-30 $38.18 $38.61 $37.67 $38.57 $38.57 224,159
2017-11-29 $37.27 $37.91 $33.71 $37.87 $37.87 460,434
2017-11-28 $36.70 $38.05 $36.26 $37.29 $37.29 295,270
2017-11-27 $36.42 $37.08 $36.23 $36.52 $36.52 416,126
2017-11-24 $37.37 $37.62 $35.56 $36.28 $36.28 130,588
2017-11-22 $37.44 $37.59 $36.98 $37.22 $37.22 89,871
2017-11-21 $35.99 $37.61 $35.79 $37.46 $37.46 180,199
2017-11-20 $35.75 $36.27 $35.41 $36.25 $36.25 195,940
2017-11-17 $35.10 $35.85 $35.08 $35.74 $35.74 96,538
2017-11-16 $34.25 $35.45 $34.12 $35.37 $35.37 234,903
2017-11-15 $34.35 $34.65 $33.93 $34.19 $34.19 142,268
2017-11-14 $34.35 $34.92 $34.18 $34.65 $34.65 91,367
2017-11-13 $34.46 $34.78 $34.24 $34.65 $34.65 128,236
2017-11-10 $34.46 $34.83 $34.28 $34.47 $34.47 80,264
2017-11-09 $34.47 $34.69 $33.75 $34.32 $34.32 171,122
2017-11-08 $34.65 $35.22 $34.41 $34.68 $34.68 144,974
2017-11-07 $35.12 $35.54 $34.31 $34.71 $34.71 231,811
2017-11-06 $35.85 $36.32 $35.38 $35.40 $35.40 129,262
2017-11-03 $36.23 $37.12 $34.78 $35.97 $35.97 117,611
2017-11-02 $36.65 $36.82 $35.70 $36.22 $36.22 124,442
2017-11-01 $37.25 $37.56 $36.21 $36.65 $36.65 159,489
2017-10-31 $36.44 $37.08 $36.06 $36.91 $36.91 183,932
2017-10-30 $37.10 $37.24 $36.07 $36.08 $36.08 108,427
2017-10-27 $36.43 $37.34 $36.12 $37.33 $37.33 95,698
2017-10-26 $36.27 $36.52 $36.08 $36.42 $36.42 115,124
2017-10-25 $35.88 $36.24 $35.43 $36.12 $36.12 199,125
2017-10-24 $36.03 $36.22 $35.75 $35.89 $35.89 127,604
2017-10-23 $37.36 $37.36 $35.88 $35.89 $35.89 140,680
2017-10-20 $37.62 $37.91 $37.00 $37.24 $37.24 150,530
2017-10-19 $36.48 $37.32 $36.10 $37.19 $37.19 221,380
2017-10-18 $36.58 $36.77 $36.24 $36.57 $36.57 122,895
2017-10-17 $36.99 $37.03 $36.20 $36.38 $36.38 174,617
2017-10-16 $37.28 $37.43 $36.37 $37.28 $37.28 327,541
2017-10-13 $37.65 $38.81 $37.59 $38.69 $38.69 169,934
2017-10-12 $37.35 $37.70 $37.19 $37.53 $37.53 129,699
2017-10-11 $37.02 $37.47 $36.91 $37.35 $37.35 156,214
2017-10-10 $37.10 $37.28 $36.63 $37.03 $37.03 87,118
2017-10-09 $37.15 $37.39 $36.70 $36.93 $36.93 128,237
2017-10-06 $37.70 $37.87 $36.88 $36.97 $36.97 160,348
2017-10-05 $38.00 $38.14 $37.33 $37.73 $37.73 151,807
2017-10-04 $37.50 $37.97 $37.23 $37.93 $37.93 124,784
2017-10-03 $37.46 $37.53 $37.09 $37.41 $37.41 217,421
2017-10-02 $37.22 $37.54 $36.74 $37.47 $37.47 171,229
2017-09-29 $36.86 $37.38 $36.34 $37.19 $37.19 194,906
2017-09-28 $36.24 $37.04 $35.93 $36.87 $36.87 246,095
2017-09-27 $35.97 $36.97 $35.54 $36.40 $36.40 234,329
2017-09-26 $35.30 $36.20 $35.13 $35.95 $35.95 163,947
2017-09-25 $35.45 $35.45 $34.80 $35.25 $35.25 115,534
2017-09-22 $35.39 $35.75 $34.98 $35.45 $35.45 144,148
2017-09-21 $35.84 $35.84 $35.04 $35.40 $35.40 187,650
2017-09-20 $35.60 $36.06 $35.11 $35.90 $35.90 245,809
2017-09-19 $35.23 $35.79 $34.72 $35.76 $35.76 213,552
2017-09-18 $34.48 $35.25 $34.31 $34.97 $34.97 160,026
2017-09-15 $34.35 $34.66 $34.20 $34.38 $34.38 343,609
2017-09-14 $34.40 $34.94 $34.13 $34.28 $34.28 118,237
2017-09-13 $34.50 $34.92 $34.14 $34.48 $34.48 107,701
2017-09-12 $34.19 $34.52 $34.01 $34.51 $34.51 82,886
2017-09-11 $34.45 $34.76 $34.06 $34.11 $34.11 122,676
2017-09-08 $34.01 $34.23 $33.44 $34.14 $34.14 146,784
2017-09-07 $33.93 $34.02 $33.50 $34.00 $34.00 125,544
2017-09-06 $34.61 $34.71 $33.65 $33.85 $33.85 235,510
2017-09-05 $34.79 $35.40 $34.29 $34.56 $34.56 231,524
2017-09-01 $34.09 $34.91 $33.91 $34.87 $34.87 175,081
2017-08-31 $33.89 $34.13 $33.68 $34.09 $34.09 130,630
2017-08-30 $33.68 $33.98 $33.59 $33.76 $33.76 108,690
2017-08-29 $33.37 $34.07 $33.36 $33.62 $33.62 133,010
2017-08-28 $34.56 $34.57 $33.75 $33.97 $33.97 136,773
2017-08-25 $34.10 $34.58 $33.70 $34.45 $34.45 116,265
2017-08-24 $34.13 $34.33 $33.72 $34.18 $34.18 120,572
2017-08-23 $33.45 $34.15 $33.20 $34.06 $34.06 165,902
2017-08-22 $33.32 $33.67 $33.11 $33.63 $33.63 198,448
2017-08-21 $33.01 $33.57 $32.98 $33.18 $33.18 235,896
2017-08-18 $32.23 $33.18 $32.21 $33.17 $33.17 184,709
2017-08-17 $32.20 $33.03 $32.20 $32.48 $32.48 214,614
2017-08-16 $33.09 $33.25 $32.79 $32.87 $32.87 275,664
2017-08-15 $33.99 $34.06 $33.12 $33.15 $33.15 224,622
2017-08-14 $34.15 $34.34 $33.71 $33.97 $33.97 190,494
2017-08-11 $33.87 $33.87 $33.18 $33.70 $33.70 159,825
2017-08-10 $33.74 $33.99 $33.56 $33.66 $33.66 170,325
2017-08-09 $34.15 $34.15 $33.58 $33.85 $33.85 216,848
2017-08-08 $34.41 $34.75 $33.91 $34.22 $34.22 216,299
2017-08-07 $34.11 $34.73 $33.46 $34.44 $34.44 261,903
2017-08-04 $34.92 $35.03 $34.10 $34.28 $34.28 357,312
2017-08-03 $38.17 $38.17 $34.01 $34.79 $34.79 592,372
2017-08-02 $31.01 $31.54 $29.72 $30.48 $30.48 276,650
2017-08-01 $31.08 $31.08 $30.65 $31.02 $31.02 168,658
2017-07-31 $31.25 $31.25 $30.64 $30.76 $30.76 197,081
2017-07-28 $31.25 $31.58 $30.33 $31.09 $31.09 162,568
2017-07-27 $32.63 $32.63 $31.21 $31.26 $31.26 242,272
2017-07-26 $32.70 $32.85 $32.29 $32.50 $32.50 239,927
2017-07-25 $32.15 $32.72 $31.83 $32.70 $32.70 267,177
2017-07-24 $31.91 $32.09 $31.42 $32.03 $32.03 244,143
2017-07-21 $32.19 $32.19 $31.58 $31.96 $31.96 327,712
2017-07-20 $31.28 $31.84 $30.65 $31.82 $31.82 208,283
2017-07-19 $30.61 $31.63 $30.61 $31.28 $31.28 355,838
2017-07-18 $29.90 $30.55 $29.80 $30.51 $30.51 219,076
2017-07-17 $29.59 $30.07 $29.03 $29.91 $29.91 268,660
2017-07-14 $29.63 $29.81 $29.25 $29.58 $29.58 105,855
2017-07-13 $30.06 $30.17 $29.30 $29.61 $29.61 124,409
2017-07-12 $30.26 $30.56 $29.59 $30.03 $30.03 144,628
2017-07-11 $30.08 $30.34 $29.16 $29.90 $29.90 256,498
2017-07-10 $30.63 $30.82 $29.80 $30.08 $30.08 201,286
2017-07-07 $29.57 $30.79 $29.30 $30.64 $30.64 215,710
2017-07-06 $29.17 $29.46 $28.69 $29.29 $29.29 166,050
2017-07-05 $29.79 $29.87 $29.17 $29.41 $29.41 187,130
2017-07-03 $30.09 $30.64 $29.79 $29.89 $29.89 100,263
2017-06-30 $30.29 $30.76 $29.88 $30.02 $30.02 149,054
2017-06-29 $30.46 $30.46 $29.67 $30.20 $30.20 178,900
2017-06-28 $29.75 $30.46 $29.43 $30.40 $30.40 142,799
2017-06-27 $30.33 $30.33 $29.41 $29.47 $29.47 243,732
2017-06-26 $30.59 $31.10 $29.74 $30.38 $30.38 205,348
2017-06-23 $30.64 $30.73 $30.26 $30.49 $30.49 279,817
2017-06-22 $31.02 $31.25 $30.40 $30.56 $30.56 219,298
2017-06-21 $30.76 $31.66 $30.67 $31.08 $31.08 285,305
2017-06-20 $31.19 $31.47 $30.22 $30.69 $30.69 202,586
2017-06-19 $29.31 $31.26 $28.75 $31.12 $31.12 428,758
2017-06-16 $29.35 $29.53 $28.71 $29.27 $29.27 256,046
2017-06-15 $29.24 $29.77 $29.02 $29.63 $29.63 138,655
2017-06-14 $30.03 $30.23 $29.25 $29.54 $29.54 191,688
2017-06-13 $29.07 $30.31 $28.98 $29.93 $29.93 179,601
2017-06-12 $29.69 $30.11 $29.33 $29.49 $29.49 144,759
2017-06-09 $29.80 $30.31 $29.60 $29.68 $29.68 181,761
2017-06-08 $29.70 $30.08 $28.88 $29.79 $29.79 159,074
2017-06-07 $29.43 $29.94 $29.09 $29.69 $29.69 183,074
2017-06-06 $29.13 $29.54 $28.61 $29.06 $29.06 218,714
2017-06-05 $30.76 $30.76 $28.71 $29.31 $29.31 200,396
2017-06-02 $29.93 $31.34 $29.80 $30.87 $30.87 170,637
2017-06-01 $28.92 $29.96 $28.92 $29.94 $29.94 195,823
2017-05-31 $28.89 $29.03 $28.52 $28.91 $28.91 202,764
2017-05-30 $30.01 $30.01 $28.60 $28.76 $28.76 163,872
2017-05-26 $29.29 $29.69 $28.89 $29.61 $29.61 122,938
2017-05-25 $29.64 $29.70 $29.37 $29.39 $29.39 139,964
2017-05-24 $29.09 $29.66 $28.72 $29.52 $29.52 336,056
2017-05-23 $29.39 $29.88 $28.87 $28.98 $28.98 199,055
2017-05-22 $30.20 $30.76 $29.17 $29.26 $29.26 178,584
2017-05-19 $28.60 $30.69 $28.60 $30.24 $30.24 240,652
2017-05-18 $30.18 $30.18 $28.12 $28.51 $28.51 489,069
2017-05-17 $30.30 $30.57 $29.04 $30.39 $30.39 389,924
2017-05-16 $31.70 $31.88 $30.66 $30.75 $30.75 209,491
2017-05-15 $32.98 $32.98 $31.66 $31.70 $31.70 151,399
2017-05-12 $33.32 $33.74 $32.92 $33.00 $33.00 252,592
2017-05-11 $33.53 $33.69 $32.51 $33.43 $33.43 223,289
2017-05-10 $33.00 $33.83 $32.84 $33.66 $33.66 199,018
2017-05-09 $33.11 $33.48 $32.99 $33.12 $33.12 217,575
2017-05-08 $32.93 $33.70 $32.82 $33.13 $33.13 257,720
2017-05-05 $34.10 $34.23 $32.22 $32.99 $32.99 338,083
2017-05-04 $33.38 $36.48 $33.16 $34.06 $34.06 689,049
2017-05-03 $32.85 $32.95 $31.14 $32.43 $32.43 292,089
2017-05-02 $35.64 $35.79 $32.75 $33.08 $33.08 297,995
2017-05-01 $35.45 $35.81 $34.95 $35.49 $35.49 158,756
2017-04-28 $36.18 $36.27 $35.08 $35.23 $35.23 178,010
2017-04-27 $36.49 $36.65 $36.01 $36.15 $36.15 129,699
2017-04-26 $35.57 $36.82 $35.53 $36.55 $36.55 206,167
2017-04-25 $36.15 $36.60 $35.67 $35.69 $35.69 154,777
2017-04-24 $35.33 $36.25 $35.33 $36.05 $36.05 164,910
2017-04-21 $35.41 $35.53 $34.63 $34.83 $34.83 197,912
2017-04-20 $35.98 $36.54 $35.40 $35.65 $35.65 172,023
2017-04-19 $35.21 $36.23 $35.21 $35.96 $35.96 182,139
2017-04-18 $35.32 $35.78 $34.61 $35.10 $35.10 190,929
2017-04-17 $34.35 $35.60 $34.35 $35.52 $35.52 231,103
2017-04-13 $34.47 $34.68 $34.11 $34.22 $34.22 108,388
2017-04-12 $34.05 $34.79 $33.87 $34.66 $34.66 177,811
2017-04-11 $33.73 $34.32 $33.40 $34.29 $34.29 138,514
2017-04-10 $33.75 $34.14 $33.37 $33.88 $33.88 91,855
2017-04-07 $33.79 $34.25 $33.52 $33.84 $33.84 222,500
2017-04-06 $33.25 $34.12 $33.20 $33.88 $33.88 140,981
2017-04-05 $33.91 $34.43 $32.54 $33.36 $33.36 186,397
2017-04-04 $33.86 $34.21 $33.61 $33.89 $33.89 117,852
2017-04-03 $34.72 $34.81 $33.77 $34.05 $34.05 156,416
2017-03-31 $34.85 $34.89 $34.23 $34.72 $34.72 232,278
2017-03-30 $34.29 $34.92 $33.91 $34.83 $34.83 264,926
2017-03-29 $33.99 $34.38 $33.69 $34.24 $34.24 107,199
2017-03-28 $34.37 $34.37 $33.38 $34.17 $34.17 130,081
2017-03-27 $33.98 $34.29 $33.17 $34.19 $34.19 209,396
2017-03-24 $34.50 $34.73 $33.43 $33.87 $33.87 167,461
2017-03-23 $33.47 $34.58 $33.47 $34.32 $34.32 163,339
2017-03-22 $33.91 $34.17 $33.10 $33.57 $33.57 118,738
2017-03-21 $34.40 $34.63 $33.72 $33.79 $33.79 146,013
2017-03-20 $35.05 $35.17 $34.14 $34.33 $34.33 145,584
2017-03-17 $35.00 $35.35 $34.51 $35.13 $35.13 468,507
2017-03-16 $34.34 $35.24 $34.24 $35.16 $35.16 138,662
2017-03-15 $33.84 $34.47 $33.66 $34.23 $34.23 217,219
2017-03-14 $34.50 $34.57 $33.52 $33.74 $33.74 126,564
2017-03-13 $34.50 $35.04 $34.43 $34.61 $34.61 193,624
2017-03-10 $33.63 $34.58 $33.55 $34.40 $34.40 223,104
2017-03-09 $32.45 $33.91 $32.36 $33.48 $33.48 288,008
2017-03-08 $32.45 $32.55 $32.08 $32.36 $32.36 158,719
2017-03-07 $32.45 $32.78 $32.31 $32.44 $32.44 80,440
2017-03-06 $32.15 $32.80 $32.07 $32.44 $32.44 190,134
2017-03-03 $32.15 $32.53 $31.90 $32.49 $32.49 161,163
2017-03-02 $32.61 $33.24 $32.11 $32.12 $32.12 109,907
2017-03-01 $32.44 $32.97 $32.19 $32.54 $32.54 209,625
2017-02-28 $33.68 $33.92 $31.94 $31.95 $31.95 237,141
2017-02-27 $33.72 $34.18 $33.13 $34.01 $34.01 392,853
2017-02-24 $32.37 $33.79 $32.28 $33.77 $33.77 243,400
2017-02-23 $33.36 $33.45 $32.31 $32.64 $32.64 216,297
2017-02-22 $33.74 $34.03 $33.02 $33.44 $33.44 160,277
2017-02-21 $33.80 $34.82 $33.39 $33.69 $33.69 442,597
2017-02-17 $33.47 $34.30 $33.00 $33.73 $33.73 283,381
2017-02-16 $32.29 $32.91 $32.23 $32.85 $32.85 206,020
2017-02-15 $31.65 $32.45 $31.65 $32.29 $32.29 173,620
2017-02-14 $31.42 $31.90 $31.29 $31.76 $31.76 231,751
2017-02-13 $31.35 $31.83 $31.35 $31.64 $31.64 186,655
2017-02-10 $30.96 $31.48 $30.75 $31.45 $31.45 185,599
2017-02-09 $30.61 $31.24 $30.57 $30.87 $30.87 123,749
2017-02-08 $29.95 $30.70 $29.74 $30.59 $30.59 185,533
2017-02-07 $29.98 $30.48 $29.87 $30.00 $30.00 123,544
2017-02-06 $30.57 $30.93 $29.56 $30.08 $30.08 295,642
2017-02-03 $33.50 $33.50 $28.12 $30.74 $30.74 412,476
2017-02-02 $32.19 $32.19 $31.38 $31.75 $31.75 146,562
2017-02-01 $31.03 $32.60 $30.96 $32.31 $32.31 195,512
2017-01-31 $30.74 $31.40 $30.53 $30.78 $30.78 118,168
2017-01-30 $31.88 $31.88 $30.76 $30.89 $30.89 123,910
2017-01-27 $32.32 $32.36 $31.53 $32.01 $32.01 128,283
2017-01-26 $32.07 $32.22 $31.79 $32.12 $32.12 97,700
2017-01-25 $32.10 $32.39 $31.69 $32.07 $32.07 137,050
2017-01-24 $31.01 $32.00 $31.01 $31.90 $31.90 113,488
2017-01-23 $30.96 $31.18 $30.87 $30.97 $30.97 83,282
2017-01-20 $30.62 $31.29 $30.62 $30.94 $30.94 103,154
2017-01-19 $30.96 $31.01 $30.37 $30.58 $30.58 139,220
2017-01-18 $30.55 $31.23 $30.55 $31.08 $31.08 132,342
2017-01-17 $30.11 $30.91 $29.83 $30.59 $30.59 150,170
2017-01-13 $30.20 $30.37 $30.06 $30.15 $30.15 219,155
2017-01-12 $30.53 $30.73 $29.70 $30.03 $30.03 101,188
2017-01-11 $30.74 $30.79 $30.25 $30.59 $30.59 173,042
2017-01-10 $31.14 $31.14 $30.65 $30.80 $30.80 151,336
2017-01-09 $32.04 $32.04 $30.82 $31.05 $31.05 128,623
2017-01-06 $31.82 $32.35 $31.35 $32.23 $32.23 178,088
2017-01-05 $31.48 $31.78 $31.24 $31.67 $31.67 136,790
2017-01-04 $31.33 $31.86 $31.33 $31.50 $31.50 107,496
2017-01-03 $31.33 $31.43 $30.83 $31.20 $31.20 255,379
2016-12-30 $30.89 $31.00 $30.68 $30.90 $30.90 90,068
2016-12-29 $30.79 $31.10 $30.75 $30.88 $30.88 123,356
2016-12-28 $31.16 $31.19 $30.63 $30.66 $30.66 136,253
2016-12-27 $31.39 $31.74 $31.09 $31.19 $31.19 147,032
2016-12-23 $31.82 $32.16 $31.26 $31.43 $31.43 130,776
2016-12-22 $30.87 $32.01 $30.63 $31.97 $31.97 249,426
2016-12-21 $30.81 $31.19 $30.52 $31.14 $31.14 246,210
2016-12-20 $30.92 $31.08 $30.19 $30.91 $30.91 234,265
2016-12-19 $30.72 $31.39 $30.56 $30.68 $30.68 268,882
2016-12-16 $30.64 $31.31 $30.42 $30.62 $30.62 1,164,465
2016-12-15 $30.16 $30.78 $29.97 $30.52 $30.52 233,357
2016-12-14 $30.47 $30.98 $30.07 $30.25 $30.25 196,311
2016-12-13 $29.50 $30.59 $29.15 $30.43 $30.43 383,951
2016-12-12 $30.52 $30.54 $29.64 $29.79 $29.79 399,530
2016-12-09 $30.54 $30.87 $30.27 $30.57 $30.57 333,209
2016-12-08 $31.12 $31.75 $30.51 $30.59 $30.59 454,254
2016-12-07 $30.77 $31.23 $30.50 $31.06 $31.06 244,187
2016-12-06 $31.25 $31.25 $29.72 $30.74 $30.74 290,470
2016-12-05 $30.16 $31.54 $29.99 $31.27 $31.27 354,402
2016-12-02 $27.57 $30.14 $27.57 $29.87 $29.87 355,631
2016-12-01 $27.32 $27.70 $26.92 $27.01 $27.01 155,595
2016-11-30 $28.48 $28.54 $27.17 $27.37 $27.37 180,615
2016-11-29 $27.64 $28.59 $27.39 $28.44 $28.44 180,063
2016-11-28 $28.32 $28.33 $27.74 $27.76 $27.76 173,078
2016-11-25 $27.99 $28.46 $27.86 $28.34 $28.34 108,815
2016-11-23 $27.89 $28.17 $27.88 $28.02 $28.02 139,143
2016-11-22 $27.78 $28.11 $27.59 $28.01 $28.01 263,117
2016-11-21 $27.65 $27.80 $27.29 $27.69 $27.69 140,822
2016-11-18 $28.13 $28.13 $27.49 $27.59 $27.59 191,030
2016-11-17 $28.09 $28.29 $27.38 $28.00 $28.00 323,911
2016-11-16 $26.71 $27.96 $26.41 $27.82 $27.82 300,555
2016-11-15 $26.71 $27.12 $26.54 $26.77 $26.77 205,895
2016-11-14 $27.23 $27.29 $26.48 $26.92 $26.92 231,029
2016-11-11 $24.94 $26.90 $24.72 $26.87 $26.87 297,416
2016-11-10 $25.66 $25.66 $24.70 $24.94 $24.94 191,650
2016-11-09 $24.40 $25.51 $23.86 $25.47 $25.47 186,227
2016-11-08 $23.56 $24.90 $23.48 $24.84 $24.84 178,785
2016-11-07 $22.97 $23.55 $22.90 $23.53 $23.53 121,611
2016-11-04 $23.05 $23.13 $22.60 $22.63 $22.63 159,670
2016-11-03 $23.12 $23.12 $22.80 $23.04 $23.04 198,575
2016-11-02 $22.96 $23.18 $22.81 $23.06 $23.06 181,402
2016-11-01 $23.30 $23.66 $22.59 $22.94 $22.94 177,342
2016-10-31 $22.33 $23.37 $22.04 $23.34 $23.34 347,045
2016-10-28 $22.31 $22.62 $21.70 $22.33 $22.33 137,843
2016-10-27 $22.40 $22.52 $22.13 $22.27 $22.27 129,283
2016-10-26 $23.25 $23.25 $22.30 $22.34 $22.34 147,851
2016-10-25 $23.89 $23.97 $23.19 $23.23 $23.23 116,769
2016-10-24 $23.77 $23.96 $23.66 $23.89 $23.89 118,936
2016-10-21 $23.83 $23.89 $23.54 $23.63 $23.63 121,987
2016-10-20 $24.50 $24.80 $23.88 $23.88 $23.88 128,433
2016-10-19 $25.27 $25.27 $24.46 $24.48 $24.48 143,411
2016-10-18 $25.29 $25.35 $24.93 $25.18 $25.18 122,279
2016-10-17 $25.12 $25.44 $25.10 $25.16 $25.16 122,607
2016-10-14 $25.41 $25.62 $25.15 $25.21 $25.21 131,759
2016-10-13 $25.65 $25.65 $25.05 $25.21 $25.21 308,289
2016-10-12 $25.04 $25.73 $24.87 $25.65 $25.65 191,155
2016-10-11 $25.61 $25.61 $24.74 $25.02 $25.02 225,250
2016-10-10 $25.77 $25.97 $25.47 $25.59 $25.59 163,910
2016-10-07 $25.85 $25.86 $25.34 $25.53 $25.53 248,598
2016-10-06 $25.51 $26.03 $25.19 $25.86 $25.86 246,031
2016-10-05 $24.74 $25.50 $24.69 $25.48 $25.48 252,338
2016-10-04 $24.50 $25.02 $24.31 $24.74 $24.74 265,818
2016-10-03 $24.84 $24.87 $24.10 $24.45 $24.45 191,599
2016-09-30 $24.44 $24.91 $24.24 $24.80 $24.80 236,869
2016-09-29 $24.23 $24.38 $23.92 $24.29 $24.29 120,657
2016-09-28 $24.22 $24.50 $23.61 $24.30 $24.30 124,530
2016-09-27 $24.35 $24.50 $24.01 $24.27 $24.27 312,870
2016-09-26 $24.20 $24.59 $24.07 $24.40 $24.40 208,501
2016-09-23 $23.92 $24.57 $23.53 $24.39 $24.39 556,514
2016-09-22 $23.26 $24.06 $23.18 $24.03 $24.03 303,438
2016-09-21 $22.91 $23.11 $22.75 $23.03 $23.03 188,352
2016-09-20 $23.57 $23.61 $22.21 $22.80 $22.80 187,458
2016-09-19 $23.26 $23.68 $23.26 $23.43 $23.43 161,731
2016-09-16 $23.64 $23.64 $22.87 $23.13 $23.13 383,228
2016-09-15 $23.20 $23.67 $23.15 $23.57 $23.57 216,325
2016-09-14 $22.75 $23.31 $22.61 $23.25 $23.25 212,435
2016-09-13 $22.79 $22.96 $22.45 $22.77 $22.77 192,308
2016-09-12 $22.95 $23.29 $22.77 $22.91 $22.91 354,339
2016-09-09 $23.98 $23.98 $23.03 $23.05 $23.05 232,120
2016-09-08 $24.49 $24.49 $23.92 $24.21 $24.21 153,199
2016-09-07 $24.35 $24.54 $24.11 $24.50 $24.50 271,571
2016-09-06 $24.54 $24.54 $24.07 $24.42 $24.42 179,704
2016-09-02 $23.22 $24.58 $23.22 $24.41 $24.41 125,491
2016-09-01 $24.11 $24.38 $23.21 $24.32 $24.32 410,881
2016-08-31 $24.37 $24.43 $24.05 $24.25 $24.25 189,593
2016-08-30 $24.43 $24.43 $23.02 $24.33 $24.33 386,976
2016-08-29 $24.90 $24.90 $24.29 $24.49 $24.49 247,752
2016-08-26 $24.87 $25.24 $24.48 $24.81 $24.81 277,073
2016-08-25 $24.32 $24.89 $23.29 $24.87 $24.87 395,186
2016-08-24 $24.50 $24.52 $24.10 $24.37 $24.37 237,020
2016-08-23 $24.48 $24.73 $24.31 $24.60 $24.60 293,061
2016-08-22 $24.56 $24.80 $24.20 $24.48 $24.48 304,590
2016-08-19 $24.38 $24.69 $24.12 $24.58 $24.58 301,540
2016-08-18 $24.46 $24.60 $24.24 $24.39 $24.39 372,200
2016-08-17 $24.44 $24.65 $23.82 $24.38 $24.38 501,303
2016-08-16 $25.00 $25.00 $24.42 $24.61 $24.61 348,871
2016-08-15 $25.07 $25.43 $24.97 $25.03 $25.03 302,313
2016-08-12 $25.55 $25.76 $24.80 $24.94 $24.94 273,686
2016-08-11 $25.40 $25.69 $25.21 $25.49 $25.49 356,443
2016-08-10 $25.47 $25.78 $24.81 $25.31 $25.31 422,542
2016-08-09 $24.56 $25.67 $24.37 $25.51 $25.51 521,070
2016-08-08 $24.85 $25.00 $23.80 $24.65 $24.65 708,412
2016-08-05 $25.00 $25.00 $24.35 $24.72 $24.72 452,514
2016-08-04 $24.50 $25.16 $23.92 $24.98 $24.98 778,233
2016-08-03 $22.31 $25.00 $22.16 $24.38 $24.38 692,618
2016-08-02 $23.02 $23.02 $22.01 $22.40 $22.40 505,159
2016-08-01 $22.71 $23.07 $22.55 $22.95 $22.95 345,283
2016-07-29 $22.80 $23.22 $22.62 $22.79 $22.79 218,952
2016-07-28 $23.00 $23.17 $22.62 $22.83 $22.83 234,535
2016-07-27 $23.66 $23.74 $22.92 $22.97 $22.97 428,121
2016-07-26 $23.50 $23.77 $23.33 $23.66 $23.66 219,955
2016-07-25 $23.51 $23.68 $23.05 $23.42 $23.42 143,575
2016-07-22 $23.49 $23.83 $23.39 $23.51 $23.51 179,106
2016-07-21 $23.55 $23.55 $23.31 $23.52 $23.52 251,345
2016-07-20 $23.50 $23.76 $23.26 $23.50 $23.50 372,454
2016-07-19 $23.15 $23.72 $22.99 $23.49 $23.49 288,105
2016-07-18 $22.74 $23.29 $22.68 $23.26 $23.26 268,269
2016-07-15 $22.68 $22.78 $22.48 $22.72 $22.72 202,827
2016-07-14 $22.89 $22.98 $22.35 $22.53 $22.53 310,435
2016-07-13 $22.80 $23.00 $22.69 $22.78 $22.78 186,748
2016-07-12 $22.46 $22.88 $22.42 $22.76 $22.76 249,901
2016-07-11 $21.63 $22.59 $21.63 $22.42 $22.42 184,287
2016-07-08 $21.90 $22.09 $21.34 $22.01 $22.01 232,160
2016-07-07 $22.05 $22.05 $21.58 $21.76 $21.76 109,603
2016-07-06 $21.67 $22.31 $21.39 $22.14 $22.14 232,583
2016-07-05 $21.82 $22.40 $21.48 $21.82 $21.82 236,285
2016-07-01 $21.74 $21.94 $21.32 $21.85 $21.85 166,725
2016-06-30 $20.95 $21.78 $20.81 $21.71 $21.71 413,230
2016-06-29 $20.44 $20.96 $20.34 $20.89 $20.89 166,849
2016-06-28 $20.38 $20.58 $20.05 $20.12 $20.12 244,318
2016-06-27 $20.52 $20.90 $20.35 $20.43 $20.43 256,237
2016-06-24 $20.39 $20.98 $19.85 $20.86 $20.86 1,294,219
2016-06-23 $21.39 $21.45 $20.79 $21.14 $21.14 166,598
2016-06-22 $21.38 $21.77 $20.98 $21.11 $21.11 188,756
2016-06-21 $20.95 $21.36 $20.46 $21.29 $21.29 194,796
2016-06-20 $21.30 $21.64 $20.71 $20.91 $20.91 254,087
2016-06-17 $20.87 $21.34 $20.72 $20.92 $20.92 818,908
2016-06-16 $18.65 $21.05 $18.65 $20.92 $20.92 659,171
2016-06-15 $18.76 $18.81 $18.37 $18.62 $18.62 106,678
2016-06-14 $18.61 $18.80 $18.16 $18.70 $18.70 152,957
2016-06-13 $19.24 $19.29 $18.44 $18.68 $18.68 119,683
2016-06-10 $19.24 $19.32 $18.96 $19.27 $19.27 112,196
2016-06-09 $19.13 $19.48 $18.74 $19.45 $19.45 269,003
2016-06-08 $18.90 $19.21 $18.17 $19.15 $19.15 136,714
2016-06-07 $18.57 $19.08 $18.57 $18.95 $18.95 130,012
2016-06-06 $18.76 $18.97 $18.52 $18.62 $18.62 122,301
2016-06-03 $19.00 $19.09 $18.56 $18.66 $18.66 141,625
2016-06-02 $18.44 $19.41 $17.18 $19.00 $19.00 229,810
2016-06-01 $18.09 $18.78 $17.36 $18.55 $18.55 174,332
2016-05-31 $18.19 $18.38 $18.09 $18.23 $18.23 137,104
2016-05-27 $18.16 $18.37 $17.97 $18.20 $18.20 115,395
2016-05-26 $18.40 $18.44 $17.96 $18.10 $18.10 112,719
2016-05-25 $18.44 $18.63 $18.05 $18.29 $18.29 171,702
2016-05-24 $18.16 $18.64 $18.14 $18.44 $18.44 240,366
2016-05-23 $17.60 $18.00 $17.33 $17.98 $17.98 191,624
2016-05-20 $17.55 $18.04 $17.32 $17.61 $17.61 175,052
2016-05-19 $17.36 $17.63 $17.19 $17.43 $17.43 228,850
2016-05-18 $17.55 $17.79 $17.02 $17.45 $17.45 219,265
2016-05-17 $18.23 $18.37 $17.15 $17.41 $17.41 215,987
2016-05-16 $18.41 $18.50 $18.00 $18.31 $18.31 139,595
2016-05-13 $18.29 $18.57 $18.17 $18.34 $18.34 133,153
2016-05-12 $18.70 $18.99 $17.90 $18.29 $18.29 266,934
2016-05-11 $18.06 $18.79 $17.92 $18.58 $18.58 367,794
2016-05-10 $18.66 $18.69 $17.90 $18.13 $18.13 218,919
2016-05-09 $18.42 $19.22 $18.42 $18.55 $18.55 277,647
2016-05-06 $17.86 $19.26 $17.85 $18.60 $18.60 449,781
2016-05-05 $16.14 $18.00 $16.14 $17.87 $17.87 523,473
2016-05-04 $16.15 $16.49 $16.02 $16.43 $16.43 177,906
2016-05-03 $16.61 $16.92 $16.13 $16.30 $16.30 159,125
2016-05-02 $16.42 $16.87 $16.22 $16.79 $16.79 238,755
2016-04-29 $16.20 $16.40 $16.11 $16.29 $16.29 174,789
2016-04-28 $16.03 $16.33 $15.90 $16.17 $16.17 178,093
2016-04-27 $16.10 $16.44 $15.84 $16.08 $16.08 191,992
2016-04-26 $15.38 $16.38 $15.38 $16.37 $16.37 200,090
2016-04-25 $15.47 $15.48 $15.17 $15.44 $15.44 205,650
2016-04-22 $15.77 $15.77 $15.20 $15.40 $15.40 230,302
2016-04-21 $16.15 $16.28 $15.74 $15.80 $15.80 216,671
2016-04-20 $16.03 $16.21 $16.00 $16.09 $16.09 185,258
2016-04-19 $15.65 $16.13 $15.62 $16.06 $16.06 84,646
2016-04-18 $15.53 $15.88 $15.53 $15.66 $15.66 128,829
2016-04-15 $15.64 $15.77 $15.53 $15.62 $15.62 157,498
2016-04-14 $16.09 $16.09 $15.65 $15.74 $15.74 93,840
2016-04-13 $15.77 $16.13 $15.72 $16.12 $16.12 256,605
2016-04-12 $15.13 $15.82 $15.06 $15.78 $15.78 152,689
2016-04-11 $14.84 $15.25 $14.84 $15.14 $15.14 174,002
2016-04-08 $15.23 $15.23 $14.43 $14.80 $14.80 237,359
2016-04-07 $15.32 $15.51 $15.08 $15.13 $15.13 392,591
2016-04-06 $15.58 $15.63 $15.35 $15.49 $15.49 141,638
2016-04-05 $16.29 $16.42 $15.54 $15.55 $15.55 265,790
2016-04-04 $16.46 $16.46 $16.27 $16.36 $16.36 147,549
2016-04-01 $16.14 $16.53 $16.14 $16.52 $16.52 124,590
2016-03-31 $16.12 $16.34 $16.12 $16.29 $16.29 206,172
2016-03-30 $16.32 $16.39 $16.05 $16.17 $16.17 210,224
2016-03-29 $15.99 $16.38 $15.97 $16.34 $16.34 172,021
2016-03-28 $15.75 $16.13 $15.58 $16.04 $16.04 216,575
2016-03-24 $15.43 $15.68 $15.34 $15.54 $15.54 221,715
2016-03-23 $15.96 $16.06 $15.42 $15.55 $15.55 374,741
2016-03-22 $15.54 $15.95 $15.51 $15.92 $15.92 246,539
2016-03-21 $16.06 $16.06 $15.52 $15.66 $15.66 326,519
2016-03-18 $15.63 $16.24 $15.42 $16.14 $16.14 575,737
2016-03-17 $14.92 $15.47 $14.92 $15.37 $15.37 121,678
2016-03-16 $14.78 $15.02 $14.71 $14.97 $14.97 143,414
2016-03-15 $14.60 $14.89 $14.50 $14.86 $14.86 170,343
2016-03-14 $14.86 $14.94 $14.51 $14.68 $14.68 111,692
2016-03-11 $15.05 $15.15 $14.78 $14.92 $14.92 146,847
2016-03-10 $14.94 $15.14 $14.75 $14.95 $14.95 159,504
2016-03-09 $14.34 $14.90 $14.20 $14.90 $14.90 258,505
2016-03-08 $14.03 $14.36 $13.90 $14.34 $14.34 305,723
2016-03-07 $14.08 $14.08 $13.72 $14.03 $14.03 201,471
2016-03-04 $13.85 $14.43 $13.76 $14.11 $14.11 256,780
2016-03-03 $13.75 $13.89 $13.48 $13.84 $13.84 167,051
2016-03-02 $13.68 $13.84 $13.50 $13.80 $13.80 103,933
2016-03-01 $13.67 $13.85 $13.51 $13.72 $13.72 134,480
2016-02-29 $13.52 $13.94 $13.35 $13.53 $13.53 238,982
2016-02-26 $13.74 $13.74 $12.36 $13.57 $13.57 97,156
2016-02-25 $14.01 $14.10 $13.49 $13.69 $13.69 99,224
2016-02-24 $13.43 $14.01 $13.43 $13.96 $13.96 188,564
2016-02-23 $13.53 $13.75 $13.48 $13.59 $13.59 234,066
2016-02-22 $13.98 $13.98 $13.48 $13.56 $13.56 242,929
2016-02-19 $14.34 $14.38 $13.80 $13.87 $13.87 161,898
2016-02-18 $14.27 $14.51 $14.23 $14.40 $14.40 220,124
2016-02-17 $14.09 $14.38 $13.41 $14.26 $14.26 228,572
2016-02-16 $14.05 $14.17 $13.65 $14.06 $14.06 165,088
2016-02-12 $13.74 $13.93 $13.57 $13.88 $13.88 210,762
2016-02-11 $13.33 $13.76 $13.33 $13.58 $13.58 259,450
2016-02-10 $13.80 $14.17 $13.56 $13.57 $13.57 193,374
2016-02-09 $13.78 $14.09 $13.65 $13.75 $13.75 227,928
2016-02-08 $13.87 $14.08 $13.48 $13.95 $13.95 378,377
2016-02-05 $14.19 $14.34 $13.78 $14.04 $14.04 359,334
2016-02-04 $15.05 $15.16 $14.11 $14.19 $14.19 428,648
2016-02-03 $13.88 $15.53 $13.44 $15.15 $15.15 402,634
2016-02-02 $13.31 $13.48 $13.05 $13.34 $13.34 184,432
2016-02-01 $13.86 $13.86 $13.18 $13.51 $13.51 289,399
2016-01-29 $12.62 $13.82 $12.48 $13.82 $13.82 431,227
2016-01-28 $12.32 $12.64 $12.21 $12.59 $12.59 114,578
2016-01-27 $12.53 $12.73 $12.06 $12.18 $12.18 187,535
2016-01-26 $12.10 $12.78 $11.00 $12.61 $12.61 129,116
2016-01-25 $12.42 $12.50 $11.91 $12.07 $12.07 112,120
2016-01-22 $12.35 $12.43 $12.00 $12.38 $12.38 181,256
2016-01-21 $12.13 $12.52 $11.01 $12.25 $12.25 187,329
2016-01-20 $11.92 $12.15 $11.56 $12.02 $12.02 168,278
2016-01-19 $12.49 $12.49 $11.78 $12.05 $12.05 200,514
2016-01-15 $12.20 $12.52 $12.10 $12.29 $12.29 156,208
2016-01-14 $12.71 $12.86 $12.55 $12.56 $12.56 109,531
2016-01-13 $13.73 $13.82 $11.89 $12.72 $12.72 160,165
2016-01-12 $13.27 $13.73 $13.22 $13.72 $13.72 268,333
2016-01-11 $13.07 $13.38 $12.91 $13.26 $13.26 239,734
2016-01-08 $13.21 $13.27 $12.86 $12.95 $12.95 460,115
2016-01-07 $13.56 $13.68 $13.11 $13.21 $13.21 181,849
2016-01-06 $13.37 $13.90 $13.34 $13.81 $13.81 270,188
2016-01-05 $13.28 $13.77 $13.26 $13.76 $13.76 143,765
2016-01-04 $13.42 $13.68 $13.08 $13.18 $13.18 385,174
2015-12-31 $13.90 $14.03 $13.52 $13.60 $13.60 180,070
2015-12-30 $14.15 $14.49 $13.74 $13.99 $13.99 114,390
2015-12-29 $13.71 $14.12 $13.65 $14.09 $14.09 113,294
2015-12-28 $13.63 $13.65 $13.19 $13.57 $13.57 179,549
2015-12-24 $14.46 $14.47 $13.61 $13.65 $13.65 103,039
2015-12-23 $14.27 $14.73 $14.19 $14.53 $14.53 235,477
2015-12-22 $14.03 $14.65 $13.84 $14.30 $14.30 219,545
2015-12-21 $14.35 $14.97 $13.78 $13.96 $13.96 231,374
2015-12-18 $14.23 $14.53 $13.96 $14.31 $14.31 601,963
2015-12-17 $15.09 $15.09 $14.27 $14.34 $14.34 223,253
2015-12-16 $15.36 $15.42 $14.71 $15.00 $15.00 215,752
2015-12-15 $15.26 $15.49 $15.16 $15.36 $15.36 176,783
2015-12-14 $15.65 $15.71 $14.92 $15.17 $15.17 221,877
2015-12-11 $15.78 $16.31 $15.67 $15.71 $15.71 297,610
2015-12-10 $16.38 $16.57 $15.75 $16.30 $16.30 231,497
2015-12-09 $17.92 $17.92 $16.22 $16.40 $16.40 347,367
2015-12-08 $16.50 $18.24 $16.09 $18.06 $18.06 278,863
2015-12-07 $15.65 $16.35 $15.65 $16.09 $16.09 194,104
2015-12-04 $15.36 $15.94 $15.36 $15.89 $15.89 126,188
2015-12-03 $16.05 $16.14 $15.33 $15.40 $15.40 228,122
2015-12-02 $16.01 $16.47 $15.90 $16.08 $16.08 170,118
2015-12-01 $15.92 $16.09 $15.72 $15.96 $15.96 188,249
2015-11-30 $16.45 $16.45 $15.57 $15.79 $15.79 250,154
2015-11-27 $16.23 $16.44 $16.22 $16.35 $16.35 55,094
2015-11-25 $16.20 $16.41 $16.04 $16.35 $16.35 145,233
2015-11-24 $15.77 $16.16 $15.65 $16.14 $16.14 128,106
2015-11-23 $15.93 $16.09 $15.73 $15.86 $15.86 143,656
2015-11-20 $15.54 $16.04 $15.54 $15.89 $15.89 220,040
2015-11-19 $15.70 $15.90 $15.38 $15.55 $15.55 134,045
2015-11-18 $15.67 $15.83 $14.99 $15.77 $15.77 360,049
2015-11-17 $15.28 $15.71 $15.17 $15.56 $15.56 317,550
2015-11-16 $15.28 $15.32 $14.72 $15.21 $15.21 247,357
2015-11-13 $15.00 $15.54 $14.97 $15.36 $15.36 144,359
2015-11-12 $15.61 $15.69 $15.10 $15.13 $15.13 120,816
2015-11-11 $16.00 $16.11 $15.75 $15.75 $15.75 118,830
2015-11-10 $15.35 $15.96 $15.26 $15.88 $15.88 157,356
2015-11-09 $15.52 $15.64 $15.30 $15.44 $15.44 153,679
2015-11-06 $15.34 $15.66 $14.96 $15.62 $15.62 320,096
2015-11-05 $15.10 $15.66 $14.97 $15.52 $15.52 192,377
2015-11-04 $15.29 $15.43 $14.48 $15.05 $15.05 493,838
2015-11-03 $16.57 $16.57 $15.36 $15.41 $15.41 401,181
2015-11-02 $16.81 $17.08 $16.10 $16.50 $16.50 374,504
2015-10-30 $17.59 $17.59 $16.76 $16.88 $16.88 230,827
2015-10-29 $17.24 $17.82 $17.06 $17.64 $17.64 172,194
2015-10-28 $17.42 $17.49 $16.75 $17.36 $17.36 395,974
2015-10-27 $17.94 $18.10 $17.34 $17.48 $17.48 300,749
2015-10-26 $18.00 $18.14 $17.69 $17.90 $17.90 208,570
2015-10-23 $18.23 $18.43 $17.95 $18.00 $18.00 316,689
2015-10-22 $17.93 $18.42 $17.75 $18.14 $18.14 263,170
2015-10-21 $18.00 $18.23 $17.64 $17.80 $17.80 196,089
2015-10-20 $18.70 $18.74 $17.77 $18.00 $18.00 270,412
2015-10-19 $18.29 $18.90 $18.25 $18.54 $18.54 334,575
2015-10-16 $18.04 $18.75 $17.65 $18.30 $18.30 475,632
2015-10-15 $17.46 $18.01 $17.34 $17.96 $17.96 398,618
2015-10-14 $17.92 $18.02 $17.17 $17.34 $17.34 248,896
2015-10-13 $17.68 $18.22 $17.29 $17.83 $17.83 613,791
2015-10-12 $16.77 $17.92 $16.67 $17.68 $17.68 453,097
2015-10-09 $16.80 $16.80 $16.51 $16.70 $16.70 233,589
2015-10-08 $16.56 $16.96 $16.52 $16.71 $16.71 315,564
2015-10-07 $16.63 $16.99 $16.44 $16.72 $16.72 565,115
2015-10-06 $17.26 $17.30 $16.46 $16.48 $16.48 234,907
2015-10-05 $16.60 $17.76 $16.51 $17.35 $17.35 401,687
2015-10-02 $16.25 $16.48 $16.16 $16.37 $16.37 370,574
2015-10-01 $16.19 $16.93 $16.13 $16.33 $16.33 546,578
2015-09-30 $16.27 $16.34 $15.74 $16.11 $16.11 478,539
2015-09-29 $16.23 $16.53 $15.86 $16.06 $16.06 396,606
2015-09-28 $16.62 $16.72 $16.08 $16.12 $16.12 290,915
2015-09-25 $17.19 $17.33 $16.62 $16.78 $16.78 263,510
2015-09-24 $16.32 $17.03 $16.14 $17.00 $17.00 290,855
2015-09-23 $16.15 $16.58 $15.90 $16.46 $16.46 336,600
2015-09-22 $16.11 $16.14 $15.75 $15.98 $15.98 395,020
2015-09-21 $15.76 $16.54 $15.64 $16.27 $16.27 536,390
2015-09-18 $15.92 $15.96 $15.32 $15.52 $15.52 1,986,749
2015-09-17 $16.03 $16.73 $15.86 $16.20 $16.20 479,856
2015-09-16 $15.20 $15.96 $15.20 $15.91 $15.91 251,692
2015-09-15 $14.72 $15.45 $14.69 $15.22 $15.22 361,362
2015-09-14 $14.64 $14.90 $14.51 $14.76 $14.76 238,215
2015-09-11 $14.71 $14.74 $14.03 $14.51 $14.51 395,362
2015-09-10 $15.11 $15.17 $14.57 $14.71 $14.71 229,185
2015-09-09 $15.20 $15.66 $15.07 $15.16 $15.16 248,483
2015-09-08 $14.75 $15.58 $14.63 $14.99 $14.99 346,766

Central Garden & Pet Co. - Class A (CENTA) News Headlines

Recent Central Garden & Pet Co. - Class A (CENTA) News
Similar Companies to Central Garden & Pet Co. - Class A (CENTA) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.