Americold Realty Trust (COLD) Exchange: NYSE

Data as of March 29, 2024

$25.25 ($-0.14) -0.55%

Americold Realty Trust - Daily Information
Click for more stock information on Americold Realty Trust.
Daily Information Data
Date March 29, 2024
Open $25.11
Previous Close $25.25
High $25.47
Low $25.11
Adjusted Open $25.11
Previous Adjusted Close $25.25
Adjusted High $25.47
Adjusted Low $25.11

About Americold Realty Trust (COLD)

Americold Realty Trust is a leading North American provider of temperature-controlled storage and distribution services to the food and beverage industry. Founded in 2001, the company owns and operates 160+ temperature-controlled warehouses, located in 37 states in the US, Puerto Rico and Australia. Since its inception, Americold has become the world’s largest temperature-controlled warehouse network, operating more than 1 billion cubic feet of temperature-controlled storage space and over 6,200 experts providing customers with temperature-controlled supply chain solutions. With over 70 million pallet positions in its warehouses, Americold annually serves more than 3,200 customers and manages more than 500 million cases of frozen and temperature-controlled products.

Historical Stock Data for Americold Realty Trust (COLD)

Date Open High Low Close Adj.Close Volume
2024-03-15 $25.11 $25.47 $25.11 $25.25 $25.25 3,222,551
2024-03-14 $25.57 $25.71 $25.02 $25.39 $25.39 2,080,045
2024-03-13 $25.97 $26.18 $25.64 $25.73 $25.73 2,193,537
2024-03-12 $26.23 $26.41 $25.60 $25.92 $25.92 3,956,062
2024-03-11 $26.11 $26.32 $25.92 $26.31 $26.31 2,422,168
2024-03-08 $26.48 $26.62 $25.95 $26.28 $26.28 1,654,202
2024-03-07 $26.03 $26.25 $25.76 $26.22 $26.22 2,340,646
2024-03-06 $26.15 $26.22 $25.73 $25.92 $25.92 1,192,406
2024-03-05 $25.98 $26.30 $25.80 $26.00 $26.00 1,332,340
2024-03-04 $26.14 $26.26 $25.58 $26.07 $26.07 2,616,233
2024-03-01 $25.21 $26.26 $25.07 $26.24 $26.24 4,104,624
2024-02-29 $25.95 $26.02 $24.99 $25.30 $25.30 10,019,542
2024-02-28 $24.92 $25.68 $24.82 $24.99 $24.99 10,958,478
2024-02-27 $25.37 $25.68 $24.91 $24.94 $24.94 3,300,979
2024-02-26 $25.70 $26.08 $24.95 $25.25 $25.25 3,792,409
2024-02-23 $26.50 $27.38 $25.64 $25.77 $25.77 6,371,446
2024-02-22 $28.09 $28.39 $27.85 $28.30 $28.30 2,779,732
2024-02-21 $27.55 $28.05 $27.41 $27.91 $27.91 2,772,461
2024-02-20 $27.06 $27.51 $26.94 $27.46 $27.46 4,897,200
2024-02-16 $27.44 $27.56 $27.16 $27.18 $27.18 1,440,809
2024-02-15 $27.34 $27.93 $27.29 $27.63 $27.63 2,835,582
2024-02-14 $27.26 $27.43 $26.91 $27.12 $27.12 1,531,858
2024-02-13 $27.11 $27.27 $26.65 $27.17 $27.17 1,802,451
2024-02-12 $27.97 $28.17 $27.70 $27.85 $27.85 1,609,936
2024-02-09 $28.00 $28.04 $27.71 $27.97 $27.97 993,867
2024-02-08 $27.51 $28.04 $27.37 $27.99 $27.99 1,271,865
2024-02-07 $28.15 $28.20 $27.40 $27.49 $27.49 1,924,331
2024-02-06 $28.06 $28.35 $27.90 $28.15 $28.15 2,989,465
2024-02-05 $27.95 $28.26 $27.56 $27.93 $27.93 2,078,872
2024-02-02 $28.06 $28.45 $27.50 $28.17 $28.17 2,202,320
2024-02-01 $27.56 $28.51 $27.24 $28.49 $28.49 2,407,711
2024-01-31 $28.13 $28.34 $27.50 $27.50 $27.50 3,404,041
2024-01-30 $28.16 $28.35 $27.84 $27.95 $27.95 2,452,505
2024-01-29 $28.25 $28.47 $28.15 $28.37 $28.37 1,606,262
2024-01-26 $28.73 $28.80 $28.25 $28.28 $28.28 1,018,960
2024-01-25 $28.94 $28.94 $28.51 $28.57 $28.57 1,231,063
2024-01-24 $29.38 $29.42 $28.38 $28.46 $28.46 1,123,649
2024-01-23 $29.30 $29.36 $28.87 $28.99 $28.99 1,015,789
2024-01-22 $29.48 $29.86 $29.04 $29.12 $29.12 1,688,991
2024-01-19 $29.22 $29.53 $28.98 $29.38 $29.38 1,319,298
2024-01-18 $29.18 $29.23 $28.70 $29.06 $29.06 980,370
2024-01-17 $29.68 $30.03 $28.92 $29.18 $29.18 1,276,050
2024-01-16 $29.71 $30.28 $29.38 $30.08 $30.08 2,864,506
2024-01-12 $30.09 $30.09 $29.63 $29.69 $29.69 1,011,819
2024-01-11 $30.11 $30.15 $29.65 $29.75 $29.75 1,324,539
2024-01-10 $30.11 $30.36 $29.79 $30.23 $30.23 1,566,741
2024-01-09 $30.28 $30.44 $30.01 $30.13 $30.13 1,639,094
2024-01-08 $29.92 $30.59 $29.90 $30.45 $30.45 1,884,648
2024-01-05 $29.32 $29.95 $28.87 $29.88 $29.88 2,531,358
2024-01-04 $29.30 $29.85 $29.20 $29.48 $29.48 2,184,639
2024-01-03 $29.93 $29.93 $29.43 $29.52 $29.52 1,195,936
2024-01-02 $30.05 $30.42 $30.03 $30.30 $30.30 807,032
2023-12-29 $30.27 $30.53 $30.16 $30.27 $30.27 1,200,515
2023-12-28 $30.15 $30.59 $30.15 $30.58 $30.58 1,004,154
2023-12-27 $30.33 $30.45 $30.13 $30.36 $30.14 780,995
2023-12-26 $30.08 $30.29 $30.06 $30.26 $30.04 672,366
2023-12-22 $29.98 $30.50 $29.91 $30.13 $30.13 1,108,553
2023-12-21 $29.74 $29.87 $29.27 $29.86 $29.86 2,433,468
2023-12-20 $29.73 $30.01 $29.39 $29.46 $29.46 2,785,731
2023-12-19 $29.60 $29.93 $29.52 $29.69 $29.69 3,060,039
2023-12-18 $29.69 $29.83 $29.36 $29.42 $29.42 1,575,739
2023-12-15 $30.35 $30.55 $29.68 $29.76 $29.76 4,164,725
2023-12-14 $30.42 $30.92 $30.28 $30.46 $30.46 2,229,412
2023-12-13 $28.60 $30.25 $28.50 $29.82 $29.82 2,184,373
2023-12-12 $28.60 $28.80 $28.48 $28.59 $28.59 2,136,661
2023-12-11 $28.29 $28.70 $28.23 $28.62 $28.62 3,079,428
2023-12-08 $28.13 $28.49 $28.04 $28.38 $28.38 1,927,432
2023-12-07 $28.39 $28.57 $28.14 $28.35 $28.35 5,159,626
2023-12-06 $28.72 $28.80 $28.07 $28.41 $28.41 3,282,824
2023-12-05 $28.74 $28.81 $28.45 $28.57 $28.57 1,617,200
2023-12-04 $28.52 $29.07 $28.36 $28.90 $28.90 1,600,365
2023-12-01 $28.07 $28.85 $27.85 $28.71 $28.71 2,083,588
2023-11-30 $28.11 $28.32 $27.60 $28.23 $28.23 3,120,853
2023-11-29 $28.44 $28.74 $28.17 $28.18 $28.18 1,684,712
2023-11-28 $28.14 $28.36 $27.91 $28.16 $28.16 1,583,295
2023-11-27 $28.12 $28.73 $28.03 $28.22 $28.22 2,410,846
2023-11-24 $27.81 $28.23 $27.78 $28.20 $28.20 439,799
2023-11-22 $28.23 $28.33 $27.69 $27.84 $27.84 1,424,860
2023-11-21 $27.80 $28.49 $27.64 $27.93 $27.93 2,271,969
2023-11-20 $27.24 $28.27 $27.13 $28.02 $28.02 2,425,222
2023-11-17 $27.52 $27.53 $27.03 $27.39 $27.39 2,270,116
2023-11-16 $26.65 $27.26 $26.43 $27.15 $27.15 2,553,265
2023-11-15 $25.95 $26.91 $25.92 $26.64 $26.64 2,818,768
2023-11-14 $25.30 $26.55 $25.15 $26.01 $26.01 2,546,089
2023-11-13 $24.82 $25.00 $24.31 $24.39 $24.39 2,386,776
2023-11-10 $25.16 $25.21 $24.83 $25.03 $25.03 2,311,493
2023-11-09 $25.47 $25.49 $24.81 $25.11 $25.11 2,113,271
2023-11-08 $25.42 $25.68 $25.33 $25.36 $25.36 1,812,630
2023-11-07 $26.04 $26.19 $25.33 $25.35 $25.35 2,956,609
2023-11-06 $26.78 $26.94 $25.91 $26.06 $26.06 2,665,592
2023-11-03 $26.32 $27.57 $25.88 $26.80 $26.80 4,504,214
2023-11-02 $27.43 $27.79 $27.14 $27.64 $27.64 2,778,971
2023-11-01 $26.28 $26.81 $26.13 $26.80 $26.80 1,876,620
2023-10-31 $26.06 $26.24 $25.88 $26.22 $26.22 1,832,673
2023-10-30 $25.45 $25.87 $25.22 $25.87 $25.87 1,237,366
2023-10-27 $25.79 $25.79 $25.15 $25.33 $25.33 1,702,551
2023-10-26 $25.64 $25.92 $25.53 $25.64 $25.64 1,418,642
2023-10-25 $26.05 $26.24 $25.44 $25.58 $25.58 1,239,396
2023-10-24 $26.07 $26.35 $25.91 $26.16 $26.16 1,714,711
2023-10-23 $26.58 $26.65 $25.84 $25.90 $25.90 2,841,948
2023-10-20 $27.27 $27.45 $26.82 $26.84 $26.84 1,645,046
2023-10-19 $27.47 $27.64 $27.06 $27.08 $27.08 2,102,969
2023-10-18 $28.52 $28.70 $27.40 $27.60 $27.60 1,310,796
2023-10-17 $27.67 $29.32 $27.66 $28.74 $28.74 3,224,915
2023-10-16 $27.38 $27.93 $27.23 $27.85 $27.85 1,872,222
2023-10-13 $27.55 $27.56 $25.72 $27.18 $27.18 5,750,776
2023-10-12 $29.21 $29.29 $27.29 $27.46 $27.46 4,644,558
2023-10-11 $30.13 $30.24 $29.24 $29.28 $29.28 3,313,594
2023-10-10 $29.52 $30.11 $29.49 $29.80 $29.80 1,569,338
2023-10-09 $29.04 $29.70 $29.04 $29.61 $29.61 1,323,795
2023-10-06 $29.21 $29.64 $28.84 $29.32 $29.32 1,826,158
2023-10-05 $29.30 $29.55 $28.62 $29.52 $29.52 2,243,870
2023-10-04 $28.86 $29.36 $28.43 $29.35 $29.35 2,181,668
2023-10-03 $29.40 $29.60 $28.65 $28.73 $28.73 2,139,059
2023-10-02 $30.26 $30.40 $29.15 $29.59 $29.59 1,505,691
2023-09-29 $30.85 $30.99 $30.31 $30.41 $30.41 1,416,866
2023-09-28 $30.33 $30.74 $30.19 $30.52 $30.52 952,895
2023-09-27 $30.77 $30.87 $30.31 $30.48 $30.26 1,489,191
2023-09-26 $31.27 $31.37 $30.40 $30.61 $30.39 1,833,636
2023-09-25 $31.69 $31.88 $31.44 $31.52 $31.29 690,925
2023-09-22 $31.74 $32.29 $31.64 $31.86 $31.63 1,219,469
2023-09-21 $32.31 $32.34 $31.64 $31.65 $31.42 1,242,251
2023-09-20 $32.84 $33.24 $32.47 $32.56 $32.33 1,014,887
2023-09-19 $32.51 $32.84 $32.41 $32.57 $32.34 801,171
2023-09-18 $32.98 $33.04 $32.64 $32.65 $32.42 749,350
2023-09-15 $32.51 $33.11 $32.29 $33.01 $32.77 3,744,158
2023-09-14 $32.75 $32.93 $32.47 $32.67 $32.44 1,542,917
2023-09-13 $32.70 $32.82 $32.32 $32.44 $32.21 1,073,785
2023-09-12 $32.79 $33.06 $32.68 $32.75 $32.52 1,144,893
2023-09-11 $32.89 $33.18 $32.70 $32.89 $32.65 666,361
2023-09-08 $33.10 $33.27 $32.76 $32.87 $32.63 846,016
2023-09-07 $32.53 $33.15 $32.38 $33.03 $32.79 1,336,793
2023-09-06 $32.80 $33.16 $32.54 $32.62 $32.39 1,781,141
2023-09-05 $33.31 $33.72 $32.80 $32.86 $32.62 1,489,380
2023-09-01 $33.85 $33.90 $33.31 $33.53 $33.29 1,802,746
2023-08-31 $33.77 $33.88 $33.63 $33.65 $33.41 1,089,471
2023-08-30 $33.47 $33.88 $33.31 $33.73 $33.49 1,473,901
2023-08-29 $32.96 $33.41 $32.86 $33.38 $33.14 1,002,573
2023-08-28 $32.92 $33.20 $32.90 $33.05 $32.81 1,108,507
2023-08-25 $32.94 $32.98 $32.61 $32.82 $32.82 1,067,352
2023-08-24 $32.97 $33.46 $32.54 $32.71 $32.71 918,428
2023-08-23 $32.48 $33.10 $32.30 $33.01 $33.01 1,244,325
2023-08-22 $32.16 $32.38 $31.98 $32.24 $32.24 1,155,595
2023-08-21 $31.93 $31.96 $31.50 $31.89 $31.89 1,191,495
2023-08-18 $31.19 $32.07 $31.19 $32.01 $32.01 1,521,590
2023-08-17 $31.66 $31.86 $31.27 $31.28 $31.28 724,378
2023-08-16 $31.70 $31.92 $31.54 $31.65 $31.65 894,718
2023-08-15 $32.20 $32.34 $31.59 $31.61 $31.61 1,044,791
2023-08-14 $31.93 $32.38 $31.90 $32.37 $32.37 795,395
2023-08-11 $31.74 $32.12 $31.62 $31.96 $31.96 691,911
2023-08-10 $32.21 $32.41 $31.79 $31.97 $31.97 1,516,534
2023-08-09 $32.00 $32.32 $31.75 $32.05 $32.05 1,275,616
2023-08-08 $32.03 $32.20 $31.84 $32.03 $32.03 1,346,407
2023-08-07 $32.25 $32.50 $31.83 $32.37 $32.37 1,489,607
2023-08-04 $31.76 $33.71 $31.54 $32.21 $32.21 2,450,317
2023-08-03 $32.45 $32.45 $31.70 $31.94 $31.94 1,191,199
2023-08-02 $32.40 $32.71 $32.21 $32.67 $32.67 764,188
2023-08-01 $32.41 $32.61 $32.21 $32.53 $32.53 995,396
2023-07-31 $32.01 $32.43 $31.92 $32.42 $32.42 982,338
2023-07-28 $32.22 $32.35 $31.63 $31.98 $31.98 863,147
2023-07-27 $33.02 $33.02 $31.77 $31.93 $31.93 2,013,782
2023-07-26 $32.96 $33.18 $32.64 $32.83 $32.83 772,945
2023-07-25 $33.02 $33.13 $32.81 $32.91 $32.91 911,068
2023-07-24 $33.15 $33.46 $32.87 $33.08 $33.08 632,511
2023-07-21 $33.03 $33.44 $33.00 $33.18 $33.18 733,275
2023-07-20 $32.85 $33.08 $32.64 $33.05 $33.05 1,100,598
2023-07-19 $32.73 $32.99 $32.44 $32.97 $32.97 1,325,275
2023-07-18 $32.63 $32.80 $32.14 $32.45 $32.45 1,299,978
2023-07-17 $32.34 $32.62 $32.18 $32.59 $32.59 1,355,890
2023-07-14 $32.32 $32.46 $32.14 $32.32 $32.32 1,102,827
2023-07-13 $32.32 $32.45 $32.03 $32.43 $32.43 1,266,899
2023-07-12 $32.65 $32.86 $32.24 $32.29 $32.29 1,101,803
2023-07-11 $31.91 $32.37 $31.49 $32.33 $32.33 1,328,692
2023-07-10 $31.37 $31.81 $31.17 $31.74 $31.74 1,151,857
2023-07-07 $31.72 $31.78 $31.27 $31.62 $31.62 1,835,396
2023-07-06 $31.96 $32.05 $31.54 $31.78 $31.78 1,688,653
2023-07-05 $32.07 $32.67 $31.90 $32.44 $32.44 1,048,001
2023-07-03 $32.12 $32.51 $32.05 $32.32 $32.32 523,286
2023-06-30 $32.25 $32.43 $31.76 $32.30 $32.30 1,738,578
2023-06-29 $31.42 $32.01 $31.37 $32.00 $32.00 1,375,445
2023-06-28 $31.93 $32.03 $31.53 $31.70 $31.48 1,646,498
2023-06-27 $31.18 $31.91 $31.08 $31.79 $31.57 1,073,572
2023-06-26 $30.75 $31.29 $30.74 $31.02 $30.81 982,460
2023-06-23 $31.35 $31.53 $30.86 $30.89 $30.68 1,332,114
2023-06-22 $32.00 $32.06 $31.25 $31.49 $31.27 1,161,289
2023-06-21 $31.76 $32.04 $31.49 $31.92 $31.70 1,814,223
2023-06-20 $31.82 $31.99 $31.58 $31.89 $31.67 1,774,301
2023-06-16 $31.88 $32.16 $31.73 $32.05 $31.83 2,382,937
2023-06-15 $31.66 $31.93 $31.33 $31.71 $31.49 1,788,094
2023-06-14 $30.84 $32.07 $30.78 $31.83 $31.61 2,972,686
2023-06-13 $30.40 $31.04 $30.28 $30.90 $30.69 1,546,435
2023-06-12 $29.79 $30.43 $29.67 $30.43 $30.22 1,419,794
2023-06-09 $29.71 $30.00 $29.42 $29.79 $29.79 1,109,466
2023-06-08 $29.92 $30.07 $29.66 $29.69 $29.69 1,605,249
2023-06-07 $29.85 $30.03 $29.54 $30.00 $30.00 1,162,064
2023-06-06 $29.52 $29.93 $29.39 $29.74 $29.74 1,648,726
2023-06-05 $29.68 $29.75 $29.32 $29.37 $29.37 952,792
2023-06-02 $29.53 $29.92 $29.42 $29.80 $29.80 1,221,684
2023-06-01 $29.27 $29.57 $29.16 $29.21 $29.21 1,270,065
2023-05-31 $29.15 $29.39 $29.11 $29.30 $29.30 1,460,455
2023-05-30 $29.21 $29.40 $28.92 $29.14 $29.14 954,117
2023-05-26 $29.13 $29.19 $28.78 $29.11 $29.11 1,249,373
2023-05-25 $29.10 $29.14 $28.71 $28.97 $28.97 821,299
2023-05-24 $29.55 $29.62 $29.08 $29.15 $29.15 932,363
2023-05-23 $29.63 $30.03 $29.56 $29.67 $29.67 1,911,965
2023-05-22 $29.64 $30.06 $29.64 $29.74 $29.74 1,128,009
2023-05-19 $29.71 $29.83 $29.41 $29.67 $29.67 980,285
2023-05-18 $29.15 $29.53 $29.09 $29.49 $29.49 1,216,613
2023-05-17 $29.26 $29.41 $28.94 $29.41 $29.41 1,408,552
2023-05-16 $29.73 $29.80 $29.07 $29.08 $29.08 2,190,981
2023-05-15 $30.19 $30.29 $29.80 $29.93 $29.93 872,333
2023-05-12 $30.21 $30.41 $29.93 $30.11 $30.11 975,210
2023-05-11 $30.57 $30.75 $29.99 $30.14 $30.14 1,230,158
2023-05-10 $30.48 $30.96 $30.31 $30.88 $30.88 1,772,213
2023-05-09 $30.32 $30.67 $30.25 $30.38 $30.38 1,170,004
2023-05-08 $30.78 $31.02 $30.28 $30.52 $30.52 2,620,632
2023-05-05 $29.62 $31.66 $29.62 $30.60 $30.60 3,103,999
2023-05-04 $28.84 $29.34 $28.68 $29.20 $29.20 888,557
2023-05-03 $28.81 $29.30 $28.63 $28.84 $28.84 1,110,623
2023-05-02 $28.94 $29.02 $28.36 $28.66 $28.66 1,133,464
2023-05-01 $29.50 $29.55 $28.72 $28.97 $28.97 2,201,641
2023-04-28 $29.09 $29.65 $29.02 $29.59 $29.59 735,346
2023-04-27 $28.64 $29.10 $28.64 $28.99 $28.99 1,107,672
2023-04-26 $29.06 $29.19 $28.58 $28.62 $28.62 731,885
2023-04-25 $29.25 $29.48 $29.01 $29.08 $29.08 706,206
2023-04-24 $29.72 $29.76 $29.26 $29.40 $29.40 710,507
2023-04-21 $29.62 $29.83 $29.19 $29.73 $29.73 1,015,139
2023-04-20 $29.29 $29.49 $29.13 $29.46 $29.46 1,152,632
2023-04-19 $29.05 $29.45 $28.90 $29.45 $29.45 1,180,261
2023-04-18 $28.90 $29.16 $28.87 $29.14 $29.14 1,049,645
2023-04-17 $28.35 $28.95 $28.28 $28.91 $28.91 901,497
2023-04-14 $28.35 $28.67 $28.16 $28.33 $28.33 1,734,285
2023-04-13 $28.47 $28.53 $27.89 $28.40 $28.40 1,275,367
2023-04-12 $28.23 $28.35 $27.90 $28.29 $28.29 2,455,080
2023-04-11 $28.09 $28.24 $27.90 $27.96 $27.96 1,930,001
2023-04-10 $27.86 $28.05 $27.68 $28.03 $28.03 883,368
2023-04-06 $28.06 $28.15 $27.85 $28.06 $28.06 1,121,150
2023-04-05 $27.96 $28.17 $27.89 $28.00 $28.00 1,083,066
2023-04-04 $28.10 $28.13 $27.81 $28.02 $28.02 1,076,437
2023-04-03 $28.48 $28.60 $27.96 $28.05 $28.05 2,003,100
2023-03-31 $28.22 $28.48 $28.08 $28.45 $28.45 2,470,784
2023-03-30 $28.10 $28.10 $27.84 $28.05 $28.05 1,864,100
2023-03-29 $27.93 $28.08 $27.75 $28.00 $27.78 1,048,892
2023-03-28 $27.61 $27.85 $27.47 $27.67 $27.45 983,057
2023-03-27 $27.63 $27.94 $27.63 $27.69 $27.47 988,916
2023-03-24 $26.93 $27.61 $26.90 $27.61 $27.40 1,217,814
2023-03-23 $27.05 $27.76 $26.93 $27.04 $26.83 1,226,732
2023-03-22 $27.46 $27.49 $26.65 $26.76 $26.55 1,233,397
2023-03-21 $28.41 $28.46 $27.31 $27.64 $27.42 2,125,921
2023-03-20 $28.03 $28.32 $27.79 $28.29 $28.07 2,740,388
2023-03-17 $28.52 $28.57 $27.92 $27.98 $27.76 3,205,797
2023-03-16 $28.47 $28.76 $28.25 $28.55 $28.33 1,553,694
2023-03-15 $28.73 $29.04 $28.42 $28.75 $28.75 1,224,893
2023-03-14 $29.28 $29.36 $28.93 $29.08 $29.08 3,268,676
2023-03-13 $28.40 $29.21 $28.28 $28.78 $28.78 1,331,776
2023-03-10 $28.96 $29.28 $28.33 $28.66 $28.66 1,066,510
2023-03-09 $29.62 $29.75 $29.10 $29.14 $29.14 887,836
2023-03-08 $29.63 $30.04 $29.48 $29.69 $29.69 1,547,194
2023-03-07 $29.64 $29.85 $29.26 $29.60 $29.60 1,693,169
2023-03-06 $30.02 $30.21 $29.52 $29.73 $29.73 1,280,332
2023-03-03 $29.52 $29.95 $29.40 $29.93 $29.93 2,583,034
2023-03-02 $29.24 $29.42 $28.95 $29.23 $29.23 3,648,980
2023-03-01 $29.82 $29.82 $29.16 $29.19 $29.19 1,630,779
2023-02-28 $29.87 $30.04 $29.34 $29.40 $29.40 3,424,434
2023-02-27 $30.23 $30.35 $29.54 $29.73 $29.73 1,753,466
2023-02-24 $30.45 $30.45 $29.91 $30.00 $30.00 960,705
2023-02-23 $30.82 $30.89 $30.37 $30.60 $30.60 1,247,622
2023-02-22 $31.18 $31.31 $30.55 $30.55 $30.55 1,011,450
2023-02-21 $31.65 $31.71 $30.74 $31.00 $31.00 1,307,444
2023-02-17 $30.39 $32.07 $30.04 $31.84 $31.84 3,395,659
2023-02-16 $30.27 $30.63 $30.06 $30.36 $30.36 1,629,149
2023-02-15 $30.46 $30.74 $30.30 $30.68 $30.68 702,634
2023-02-14 $30.79 $30.83 $30.48 $30.66 $30.66 958,508
2023-02-13 $30.84 $31.15 $30.77 $30.87 $30.87 822,452
2023-02-10 $30.38 $30.87 $30.24 $30.76 $30.76 513,868
2023-02-09 $31.07 $31.23 $30.46 $30.46 $30.46 754,964
2023-02-08 $31.17 $31.21 $30.61 $30.83 $30.83 1,033,749
2023-02-07 $31.42 $31.42 $30.91 $31.27 $31.27 933,009
2023-02-06 $31.51 $31.74 $31.18 $31.62 $31.62 935,636
2023-02-03 $31.47 $31.92 $31.22 $31.84 $31.84 1,473,890
2023-02-02 $31.97 $32.39 $31.94 $32.11 $32.11 1,008,483
2023-02-01 $31.41 $32.02 $31.26 $31.69 $31.69 1,295,907
2023-01-31 $31.06 $31.49 $31.01 $31.41 $31.41 2,006,982
2023-01-30 $31.49 $31.75 $30.99 $31.03 $31.03 1,623,876
2023-01-27 $31.62 $32.02 $31.58 $31.83 $31.83 790,559
2023-01-26 $31.00 $31.71 $31.00 $31.70 $31.70 1,095,052
2023-01-25 $30.82 $31.16 $30.69 $31.00 $31.00 1,351,163
2023-01-24 $30.28 $31.00 $30.28 $30.95 $30.95 640,335
2023-01-23 $30.61 $31.01 $30.46 $30.61 $30.61 711,023
2023-01-20 $30.32 $30.61 $30.12 $30.60 $30.60 470,366
2023-01-19 $30.33 $30.86 $30.33 $30.42 $30.42 630,523
2023-01-18 $30.96 $31.15 $30.39 $30.49 $30.49 890,133
2023-01-17 $30.74 $31.15 $30.37 $30.76 $30.76 1,329,635
2023-01-13 $31.06 $31.36 $30.78 $31.18 $31.18 1,041,285
2023-01-12 $31.00 $31.62 $30.73 $31.39 $31.39 1,900,065
2023-01-11 $29.66 $30.81 $29.56 $30.78 $30.78 1,471,695
2023-01-10 $28.87 $29.46 $28.80 $29.45 $29.45 989,956
2023-01-09 $28.85 $29.12 $28.68 $28.89 $28.89 643,943
2023-01-06 $28.29 $28.80 $28.29 $28.80 $28.80 620,642
2023-01-05 $28.83 $28.84 $28.06 $28.25 $28.25 658,820
2023-01-04 $28.76 $29.41 $28.74 $29.18 $29.18 1,069,450
2023-01-03 $28.66 $28.88 $28.07 $28.50 $28.50 922,270
2022-12-30 $28.39 $28.67 $28.04 $28.31 $28.31 728,836
2022-12-29 $28.21 $28.65 $28.04 $28.54 $28.54 891,543
2022-12-28 $28.58 $28.69 $28.01 $28.09 $27.88 815,020
2022-12-27 $28.51 $28.74 $28.36 $28.53 $28.31 698,558
2022-12-23 $28.22 $28.63 $27.94 $28.49 $28.49 876,434
2022-12-22 $28.13 $28.53 $27.62 $28.22 $28.22 734,307
2022-12-21 $28.22 $28.79 $28.12 $28.33 $28.33 1,027,424
2022-12-20 $27.96 $28.42 $27.89 $28.01 $28.01 1,121,617
2022-12-19 $28.11 $28.46 $27.88 $28.13 $28.13 1,087,139
2022-12-16 $28.36 $28.59 $27.86 $28.21 $28.21 1,902,857
2022-12-15 $29.01 $29.15 $28.22 $28.74 $28.74 1,933,551
2022-12-14 $29.23 $29.58 $28.92 $29.23 $29.23 998,713
2022-12-13 $29.61 $29.73 $28.35 $29.02 $29.02 1,946,978
2022-12-12 $29.13 $29.13 $28.26 $28.76 $28.76 731,546
2022-12-09 $29.01 $29.30 $28.78 $29.15 $29.15 1,082,079
2022-12-08 $29.16 $29.46 $29.04 $29.13 $29.13 1,489,672
2022-12-07 $28.67 $29.18 $28.53 $28.96 $28.96 588,687
2022-12-06 $29.41 $29.49 $28.81 $28.96 $28.96 1,177,608
2022-12-05 $29.54 $29.70 $29.32 $29.35 $29.35 871,999
2022-12-02 $29.56 $30.21 $29.31 $29.99 $29.99 721,516
2022-12-01 $29.96 $30.43 $29.84 $29.93 $29.93 1,110,710
2022-11-30 $29.43 $29.85 $29.17 $29.85 $29.85 1,690,990
2022-11-29 $28.95 $29.65 $28.83 $29.51 $29.51 873,806
2022-11-28 $29.64 $29.76 $28.82 $28.82 $28.82 1,081,210
2022-11-25 $29.53 $29.69 $29.48 $29.69 $29.69 408,780
2022-11-23 $29.07 $29.51 $29.06 $29.48 $29.48 878,894
2022-11-22 $28.89 $29.11 $28.76 $29.11 $29.11 696,079
2022-11-21 $28.95 $29.22 $28.79 $28.87 $28.87 627,096
2022-11-18 $28.96 $29.04 $28.44 $28.97 $28.97 939,385
2022-11-17 $28.54 $28.65 $28.22 $28.55 $28.55 1,078,793
2022-11-16 $28.98 $29.22 $28.86 $28.95 $28.95 1,690,504
2022-11-15 $28.92 $29.27 $28.52 $29.09 $29.09 1,902,976
2022-11-14 $28.97 $29.47 $28.65 $28.66 $28.66 1,835,280
2022-11-11 $29.32 $29.65 $28.60 $28.80 $28.80 1,389,365
2022-11-10 $29.18 $30.07 $29.12 $29.59 $29.59 2,521,960
2022-11-09 $28.90 $29.26 $28.00 $28.13 $28.13 1,745,693
2022-11-08 $28.57 $29.23 $28.38 $29.04 $29.04 1,855,906
2022-11-07 $28.07 $28.59 $27.74 $28.45 $28.45 2,835,676
2022-11-04 $25.82 $28.16 $25.57 $27.66 $27.66 5,760,373
2022-11-03 $23.78 $24.24 $23.56 $23.99 $23.99 1,760,595
2022-11-02 $24.50 $24.78 $24.05 $24.18 $24.18 1,599,756
2022-11-01 $24.52 $24.68 $24.38 $24.54 $24.54 1,486,267
2022-10-31 $24.02 $24.52 $23.89 $24.25 $24.25 2,429,248
2022-10-28 $23.74 $24.29 $23.70 $24.24 $24.24 2,034,732
2022-10-27 $23.91 $24.14 $23.64 $23.76 $23.76 1,936,209
2022-10-26 $23.30 $23.85 $23.27 $23.65 $23.65 2,502,595
2022-10-25 $22.24 $23.24 $22.16 $23.13 $23.13 3,450,042
2022-10-24 $22.37 $22.40 $21.95 $22.11 $22.11 1,515,506
2022-10-21 $22.11 $22.32 $21.49 $22.24 $22.24 1,536,510
2022-10-20 $22.23 $22.55 $22.01 $22.15 $22.15 1,939,025
2022-10-19 $22.98 $23.00 $22.03 $22.24 $22.24 2,079,390
2022-10-18 $23.62 $23.75 $23.14 $23.32 $23.32 1,728,313
2022-10-17 $23.00 $23.68 $23.00 $23.20 $23.20 1,590,431
2022-10-14 $23.60 $23.71 $22.48 $22.62 $22.62 2,361,846
2022-10-13 $22.90 $23.48 $22.35 $23.41 $23.41 2,933,751
2022-10-12 $23.85 $23.91 $23.33 $23.33 $23.33 1,667,461
2022-10-11 $23.80 $24.07 $23.53 $23.94 $23.94 1,291,279
2022-10-10 $24.22 $24.30 $23.79 $23.79 $23.79 1,428,554
2022-10-07 $24.67 $24.75 $24.06 $24.19 $24.19 1,639,739
2022-10-06 $25.60 $25.64 $24.79 $24.94 $24.94 1,222,447
2022-10-05 $25.60 $25.78 $24.80 $25.53 $25.53 2,455,094
2022-10-04 $25.58 $26.13 $25.58 $25.91 $25.91 1,663,454
2022-10-03 $25.04 $25.80 $24.67 $25.46 $25.46 2,462,661
2022-09-30 $24.70 $25.02 $24.51 $24.60 $24.60 2,248,486
2022-09-29 $25.12 $25.19 $24.33 $24.50 $24.50 1,736,331
2022-09-28 $25.25 $25.96 $24.89 $25.59 $25.36 1,029,666
2022-09-27 $25.63 $25.75 $25.14 $25.25 $25.03 1,310,627
2022-09-26 $26.67 $26.67 $25.29 $25.47 $25.24 1,564,134
2022-09-23 $26.93 $27.41 $26.69 $26.86 $26.62 2,923,308
2022-09-22 $27.07 $27.24 $26.74 $27.22 $26.98 2,154,526
2022-09-21 $27.24 $27.95 $27.03 $27.05 $26.81 1,492,160
2022-09-20 $27.95 $27.95 $26.85 $27.03 $26.79 2,257,852
2022-09-19 $28.10 $28.22 $27.42 $28.20 $27.95 2,127,164
2022-09-16 $28.35 $28.41 $27.77 $28.37 $28.37 2,463,444
2022-09-15 $28.81 $28.98 $28.25 $28.29 $28.29 1,206,249
2022-09-14 $29.17 $29.26 $28.78 $28.99 $28.99 1,289,400
2022-09-13 $30.11 $30.22 $29.22 $29.28 $29.28 1,404,281
2022-09-12 $30.34 $30.80 $30.30 $30.68 $30.68 993,422
2022-09-09 $29.75 $30.46 $29.65 $30.17 $30.17 1,033,485
2022-09-08 $29.58 $29.86 $29.46 $29.69 $29.69 689,539
2022-09-07 $29.26 $29.84 $29.23 $29.74 $29.74 1,754,680
2022-09-06 $29.00 $29.40 $28.83 $29.23 $29.23 860,332
2022-09-02 $29.50 $29.90 $28.96 $28.99 $28.99 1,380,525
2022-09-01 $29.30 $29.35 $29.05 $29.29 $29.29 1,008,098
2022-08-31 $29.79 $29.87 $29.38 $29.42 $29.42 1,402,221
2022-08-30 $30.22 $30.22 $29.41 $29.51 $29.51 822,634
2022-08-29 $29.93 $30.49 $29.71 $30.00 $30.00 1,111,705
2022-08-26 $30.79 $30.79 $29.97 $30.03 $30.03 828,449
2022-08-25 $30.70 $30.73 $30.33 $30.73 $30.73 1,320,071
2022-08-24 $30.88 $30.93 $30.55 $30.56 $30.56 787,557
2022-08-23 $30.86 $30.92 $30.48 $30.77 $30.77 1,376,240
2022-08-22 $30.94 $31.09 $30.74 $30.92 $30.92 1,051,979
2022-08-19 $31.01 $31.11 $30.40 $31.01 $31.01 1,366,932
2022-08-18 $31.69 $31.69 $31.04 $31.19 $31.19 1,137,791
2022-08-17 $32.02 $32.11 $31.31 $31.68 $31.68 1,797,336
2022-08-16 $32.46 $32.64 $32.20 $32.29 $32.29 1,061,185
2022-08-15 $32.48 $32.63 $32.31 $32.52 $32.52 694,178
2022-08-12 $32.29 $32.51 $32.07 $32.45 $32.45 702,175
2022-08-11 $32.43 $32.46 $31.97 $32.14 $32.14 1,443,280
2022-08-10 $31.93 $32.33 $31.69 $32.20 $32.20 1,948,689
2022-08-09 $31.25 $31.73 $31.18 $31.66 $31.66 1,934,772
2022-08-08 $31.04 $31.56 $30.75 $31.18 $31.18 2,124,086
2022-08-05 $32.05 $32.84 $30.59 $31.05 $31.05 3,729,740
2022-08-04 $32.43 $32.49 $31.98 $32.49 $32.49 1,108,589
2022-08-03 $32.79 $32.98 $32.17 $32.35 $32.35 1,622,240
2022-08-02 $32.67 $32.94 $32.44 $32.54 $32.54 1,114,711
2022-08-01 $32.75 $32.93 $32.46 $32.67 $32.67 772,622
2022-07-29 $32.64 $32.99 $32.47 $32.75 $32.75 951,808
2022-07-28 $31.53 $32.81 $31.52 $32.77 $32.77 1,285,177
2022-07-27 $31.76 $31.76 $31.24 $31.47 $31.47 611,427
2022-07-26 $31.25 $31.82 $31.23 $31.75 $31.75 890,079
2022-07-25 $31.19 $31.75 $31.06 $31.24 $31.24 1,510,718
2022-07-22 $31.20 $31.48 $30.96 $31.36 $31.36 1,589,627
2022-07-21 $31.22 $31.41 $30.91 $31.27 $31.27 1,441,758
2022-07-20 $31.73 $31.79 $31.13 $31.14 $31.14 1,869,920
2022-07-19 $31.23 $31.71 $30.99 $31.69 $31.69 828,400
2022-07-18 $31.24 $31.53 $30.57 $30.93 $30.93 1,435,047
2022-07-15 $31.46 $31.49 $30.62 $31.15 $31.15 1,383,139
2022-07-14 $30.69 $31.40 $30.69 $31.08 $31.08 1,390,383
2022-07-13 $30.46 $31.37 $30.36 $31.13 $31.13 1,621,511
2022-07-12 $31.21 $31.47 $30.76 $30.84 $30.84 1,909,048
2022-07-11 $31.25 $31.72 $31.21 $31.34 $31.34 786,969
2022-07-08 $31.70 $31.94 $31.31 $31.39 $31.39 1,408,995
2022-07-07 $31.20 $31.92 $31.20 $31.80 $31.80 1,809,169
2022-07-06 $31.56 $31.89 $30.91 $31.00 $31.00 3,233,854
2022-07-05 $30.74 $31.67 $30.47 $31.56 $31.56 3,068,056
2022-07-01 $30.03 $31.00 $30.00 $30.89 $30.89 2,527,926
2022-06-30 $29.86 $30.42 $29.68 $30.04 $30.04 1,649,253
2022-06-29 $29.67 $29.94 $29.45 $29.93 $29.93 1,287,369
2022-06-28 $30.37 $30.46 $29.88 $30.06 $29.84 2,706,450
2022-06-27 $29.74 $30.67 $29.56 $30.29 $30.07 2,455,446
2022-06-24 $29.18 $29.90 $29.04 $29.73 $29.51 2,660,074
2022-06-23 $28.68 $29.10 $28.39 $29.02 $28.81 3,458,987
2022-06-22 $28.02 $28.96 $28.02 $28.59 $28.38 2,142,081
2022-06-21 $27.94 $28.78 $27.94 $28.26 $28.05 2,646,861
2022-06-17 $28.62 $28.73 $27.76 $27.95 $27.75 2,960,487
2022-06-16 $28.45 $28.62 $28.05 $28.39 $28.18 2,013,229
2022-06-15 $29.21 $29.75 $28.92 $29.02 $28.81 3,267,229
2022-06-14 $29.51 $30.03 $28.85 $28.94 $28.73 2,984,970
2022-06-13 $29.62 $29.95 $29.09 $29.38 $29.17 2,964,097
2022-06-10 $30.21 $30.56 $29.77 $30.20 $29.98 3,133,519
2022-06-09 $29.95 $30.77 $29.87 $30.24 $30.02 3,536,320
2022-06-08 $30.04 $30.28 $29.77 $29.94 $29.72 2,153,536
2022-06-07 $28.51 $30.08 $28.39 $30.06 $29.84 2,174,122
2022-06-06 $29.06 $29.24 $28.70 $28.81 $28.60 1,809,464
2022-06-03 $28.62 $29.15 $28.46 $28.92 $28.71 2,434,485
2022-06-02 $28.00 $28.89 $27.61 $28.82 $28.61 2,222,278
2022-06-01 $27.89 $27.89 $27.40 $27.60 $27.40 1,836,591
2022-05-31 $27.31 $27.86 $27.22 $27.69 $27.49 1,721,610
2022-05-27 $27.21 $28.02 $27.10 $27.72 $27.52 2,595,193
2022-05-26 $26.33 $27.15 $26.27 $27.03 $26.83 3,057,156
2022-05-25 $26.58 $26.64 $26.16 $26.45 $26.26 1,908,666
2022-05-24 $24.95 $26.82 $24.95 $26.60 $26.41 5,266,903
2022-05-23 $25.17 $25.29 $24.56 $25.07 $24.89 1,949,282
2022-05-20 $25.37 $25.37 $24.47 $24.97 $24.79 1,653,092
2022-05-19 $25.13 $25.50 $25.05 $25.15 $24.97 1,245,747
2022-05-18 $25.89 $26.02 $25.22 $25.33 $25.15 1,255,969
2022-05-17 $25.86 $25.99 $25.40 $25.99 $25.80 737,410
2022-05-16 $26.15 $26.26 $25.68 $25.69 $25.50 864,014
2022-05-13 $25.24 $26.28 $24.99 $26.24 $26.05 2,150,041
2022-05-12 $25.00 $25.29 $24.73 $25.22 $25.04 2,316,612
2022-05-11 $24.79 $25.88 $24.76 $25.16 $24.98 2,243,653
2022-05-10 $25.46 $25.77 $23.96 $24.90 $24.72 3,792,551
2022-05-09 $26.07 $26.28 $25.11 $25.15 $24.97 2,266,000
2022-05-06 $26.05 $26.61 $25.13 $26.23 $26.04 1,683,877
2022-05-05 $26.50 $26.72 $25.75 $26.18 $25.99 1,726,957
2022-05-04 $26.40 $26.85 $25.91 $26.74 $26.54 927,444
2022-05-03 $25.92 $26.75 $25.76 $26.50 $26.31 1,359,566
2022-05-02 $26.48 $26.54 $25.21 $25.77 $25.58 1,933,408
2022-04-29 $27.85 $27.99 $26.36 $26.38 $26.19 2,788,766
2022-04-28 $27.67 $28.02 $27.34 $27.89 $27.69 1,784,047
2022-04-27 $27.91 $28.01 $27.56 $27.67 $27.47 2,062,129
2022-04-26 $28.03 $28.31 $27.76 $27.92 $27.72 1,232,382
2022-04-25 $28.12 $28.27 $27.56 $28.19 $27.98 2,194,936
2022-04-22 $28.53 $28.58 $28.16 $28.17 $27.96 1,308,784
2022-04-21 $28.32 $28.53 $27.98 $28.39 $28.18 3,416,757
2022-04-20 $28.59 $28.61 $28.13 $28.16 $27.95 1,591,211
2022-04-19 $28.06 $28.49 $28.05 $28.46 $28.25 930,039
2022-04-18 $28.00 $28.26 $27.94 $28.02 $27.82 1,296,198
2022-04-14 $28.44 $28.57 $28.05 $28.07 $27.87 833,185
2022-04-13 $27.91 $28.36 $27.80 $28.35 $28.14 1,402,026
2022-04-12 $27.79 $28.23 $27.66 $27.85 $27.65 1,136,772
2022-04-11 $28.19 $28.24 $27.65 $27.80 $27.60 1,070,968
2022-04-08 $28.57 $28.70 $28.23 $28.31 $28.10 1,481,139
2022-04-07 $29.24 $29.26 $28.30 $28.53 $28.32 2,556,653
2022-04-06 $28.36 $29.26 $28.15 $29.25 $29.04 2,438,684
2022-04-05 $28.86 $29.17 $28.30 $28.44 $28.23 2,233,124
2022-04-04 $28.69 $28.86 $28.27 $28.86 $28.65 1,770,317
2022-04-01 $27.78 $28.70 $27.78 $28.65 $28.44 3,062,218
2022-03-31 $27.91 $28.21 $27.76 $27.88 $27.68 2,967,951
2022-03-30 $27.76 $28.23 $27.63 $27.91 $27.71 1,554,178
2022-03-29 $27.75 $28.49 $27.61 $28.30 $27.87 2,516,345
2022-03-28 $27.46 $27.70 $27.23 $27.55 $27.14 2,240,488
2022-03-25 $26.85 $27.45 $26.72 $27.34 $26.93 1,596,781
2022-03-24 $26.53 $27.05 $26.42 $26.79 $26.39 1,289,862
2022-03-23 $26.27 $26.48 $26.01 $26.43 $26.03 1,630,352
2022-03-22 $26.41 $26.57 $26.10 $26.28 $25.88 1,216,056
2022-03-21 $26.61 $26.70 $26.04 $26.23 $25.83 1,036,996
2022-03-18 $25.89 $26.73 $25.78 $26.58 $26.18 2,800,644
2022-03-17 $26.27 $27.03 $26.12 $26.83 $26.43 1,493,624
2022-03-16 $25.74 $26.54 $25.61 $26.46 $26.06 2,277,475
2022-03-15 $25.23 $26.07 $25.20 $25.50 $25.12 1,434,761
2022-03-14 $26.20 $26.27 $25.09 $25.12 $24.74 2,284,501
2022-03-11 $27.07 $27.27 $26.04 $26.04 $25.65 1,627,256
2022-03-10 $27.03 $27.20 $26.71 $27.05 $26.64 1,166,707
2022-03-09 $27.37 $27.69 $27.33 $27.41 $27.00 1,026,281
2022-03-08 $27.12 $27.50 $26.81 $27.02 $26.61 1,968,109
2022-03-07 $27.71 $27.98 $27.19 $27.23 $26.82 2,007,871
2022-03-04 $27.76 $28.00 $27.55 $27.97 $27.55 1,714,142
2022-03-03 $28.03 $28.13 $27.44 $27.87 $27.45 1,615,782
2022-03-02 $27.55 $27.82 $27.19 $27.81 $27.39 1,943,450
2022-03-01 $26.78 $27.53 $26.62 $27.45 $27.04 1,942,773
2022-02-28 $26.53 $27.37 $26.43 $26.72 $26.32 2,423,213
2022-02-25 $25.27 $27.36 $25.27 $26.88 $26.48 3,539,294
2022-02-24 $26.45 $27.15 $26.06 $27.11 $26.70 3,591,936
2022-02-23 $28.05 $28.34 $26.84 $26.95 $26.54 1,963,108
2022-02-22 $27.81 $28.13 $27.77 $27.98 $27.56 1,792,863
2022-02-18 $28.35 $28.47 $27.92 $27.96 $27.54 1,343,468
2022-02-17 $28.34 $28.50 $28.08 $28.20 $27.78 1,067,369
2022-02-16 $28.35 $28.54 $28.04 $28.42 $27.99 903,966
2022-02-15 $28.01 $28.51 $27.98 $28.26 $27.83 2,329,945
2022-02-14 $28.17 $28.35 $27.83 $27.83 $27.41 1,311,187
2022-02-11 $28.16 $28.51 $27.86 $28.12 $27.70 1,804,226
2022-02-10 $28.15 $28.63 $27.94 $28.02 $27.60 2,650,943
2022-02-09 $28.35 $28.57 $28.25 $28.50 $28.07 1,842,958
2022-02-08 $28.00 $28.39 $27.80 $28.01 $27.59 2,274,862
2022-02-07 $27.85 $28.08 $27.76 $27.98 $27.56 1,821,471
2022-02-04 $27.79 $28.07 $27.58 $27.84 $27.42 1,720,407
2022-02-03 $28.02 $28.21 $27.78 $27.95 $27.53 1,242,991
2022-02-02 $27.95 $28.49 $27.75 $28.20 $27.78 1,906,640
2022-02-01 $28.54 $28.54 $27.77 $28.07 $27.65 1,463,101
2022-01-31 $27.62 $28.46 $27.41 $28.45 $28.02 2,066,515
2022-01-28 $27.23 $27.67 $26.52 $27.67 $27.25 3,135,874
2022-01-27 $28.01 $28.14 $26.99 $27.05 $26.64 2,378,163
2022-01-26 $28.64 $28.75 $27.62 $27.85 $27.43 2,750,283
2022-01-25 $27.80 $28.79 $27.75 $28.33 $27.90 3,875,100
2022-01-24 $27.85 $28.17 $27.23 $28.09 $27.67 2,578,999
2022-01-21 $28.34 $28.56 $28.09 $28.25 $27.82 1,434,994
2022-01-20 $29.18 $29.39 $28.35 $28.37 $27.94 2,171,156
2022-01-19 $29.00 $29.32 $28.60 $28.71 $28.28 2,716,511
2022-01-18 $29.81 $30.00 $29.05 $29.50 $29.06 2,871,919
2022-01-14 $30.19 $30.24 $29.89 $30.00 $29.55 1,754,767
2022-01-13 $30.40 $30.59 $30.11 $30.33 $29.87 1,246,345
2022-01-12 $30.19 $30.41 $29.96 $30.27 $29.81 1,680,177
2022-01-11 $30.15 $30.31 $29.87 $29.94 $29.49 2,252,213
2022-01-10 $30.87 $30.97 $29.95 $30.33 $29.87 2,333,220
2022-01-07 $31.02 $31.49 $30.79 $31.00 $30.53 3,184,751
2022-01-06 $31.81 $32.15 $31.37 $31.42 $30.95 2,398,595
2022-01-05 $32.05 $32.47 $31.79 $31.83 $31.35 1,604,045
2022-01-04 $32.27 $32.70 $32.20 $32.30 $31.81 1,842,138
2022-01-03 $32.94 $32.94 $32.24 $32.57 $32.08 2,097,852
2021-12-31 $32.94 $33.05 $32.73 $32.79 $32.30 1,220,511
2021-12-30 $32.55 $33.08 $32.48 $32.89 $32.39 1,010,044
2021-12-29 $32.87 $32.89 $32.31 $32.70 $31.99 1,089,563
2021-12-28 $32.48 $32.82 $32.31 $32.81 $32.10 1,337,253
2021-12-27 $31.92 $32.52 $31.80 $32.50 $31.80 772,842
2021-12-23 $32.07 $32.12 $31.77 $31.96 $31.27 871,764
2021-12-22 $32.34 $32.45 $31.74 $31.92 $31.23 1,138,724
2021-12-21 $31.46 $32.44 $31.17 $32.25 $31.55 1,891,632
2021-12-20 $32.00 $32.32 $31.01 $31.20 $30.53 1,881,177
2021-12-17 $31.80 $32.35 $31.70 $32.32 $31.62 3,750,970
2021-12-16 $32.00 $32.37 $31.70 $31.82 $31.13 2,055,300
2021-12-15 $31.71 $32.11 $31.49 $32.07 $31.38 2,249,310
2021-12-14 $33.20 $33.28 $31.67 $31.74 $31.05 3,247,349
2021-12-13 $32.30 $33.46 $32.29 $33.30 $32.58 2,269,866
2021-12-10 $32.45 $32.91 $32.26 $32.36 $31.66 1,205,112
2021-12-09 $33.12 $33.34 $32.35 $32.41 $31.71 2,408,208
2021-12-08 $33.06 $33.50 $32.92 $33.31 $32.59 1,967,749
2021-12-07 $32.98 $33.52 $32.84 $32.99 $32.28 1,249,842
2021-12-06 $32.35 $33.35 $32.26 $33.00 $32.29 1,805,630
2021-12-03 $31.84 $32.19 $31.62 $32.13 $31.44 1,742,069
2021-12-02 $31.50 $32.04 $31.41 $31.79 $31.10 1,798,522
2021-12-01 $32.85 $32.86 $31.41 $31.41 $30.73 2,616,003
2021-11-30 $32.20 $32.82 $31.75 $32.64 $31.93 3,547,028
2021-11-29 $31.74 $32.44 $31.53 $32.40 $31.70 1,810,405
2021-11-26 $32.04 $32.36 $31.46 $31.60 $30.92 1,262,327
2021-11-24 $32.09 $32.49 $32.03 $32.41 $31.71 1,124,370
2021-11-23 $32.21 $32.47 $32.07 $32.12 $31.43 1,667,464
2021-11-22 $32.16 $32.54 $31.86 $32.24 $31.54 1,924,070
2021-11-19 $32.01 $32.31 $31.84 $32.14 $31.45 1,921,963
2021-11-18 $32.16 $32.34 $31.66 $32.01 $31.32 2,632,484
2021-11-17 $31.47 $32.01 $30.75 $31.99 $31.30 2,203,153
2021-11-16 $31.24 $31.76 $31.03 $31.58 $30.90 3,645,609
2021-11-15 $29.88 $31.19 $29.88 $31.16 $30.49 3,822,611
2021-11-12 $30.21 $30.33 $29.65 $29.80 $29.16 1,920,572
2021-11-11 $29.63 $30.27 $29.46 $30.25 $29.60 1,709,424
2021-11-10 $29.33 $29.95 $29.33 $29.66 $29.02 2,487,452
2021-11-09 $29.19 $29.40 $29.13 $29.26 $28.63 1,663,450
2021-11-08 $29.33 $29.59 $29.09 $29.21 $28.58 1,283,924
2021-11-05 $29.85 $30.28 $29.36 $29.42 $28.78 3,475,079
2021-11-04 $30.50 $31.18 $29.64 $29.70 $29.06 4,681,470
2021-11-03 $29.98 $30.39 $29.98 $30.29 $29.64 1,573,409
2021-11-02 $29.92 $29.96 $29.33 $29.87 $29.22 1,775,922
2021-11-01 $29.48 $29.90 $29.19 $29.89 $29.24 1,702,202
2021-10-29 $29.82 $29.94 $29.34 $29.47 $28.83 2,174,605
2021-10-28 $29.57 $29.88 $29.45 $29.88 $29.23 2,222,674
2021-10-27 $29.98 $30.02 $29.14 $29.47 $28.83 1,996,335
2021-10-26 $29.97 $30.09 $29.73 $29.84 $29.20 1,085,936
2021-10-25 $29.97 $30.17 $29.75 $29.84 $29.20 1,820,460
2021-10-22 $30.31 $30.56 $29.89 $29.97 $29.32 2,974,050
2021-10-21 $30.56 $30.77 $30.18 $30.33 $29.67 3,803,524
2021-10-20 $29.93 $30.52 $29.66 $30.52 $29.86 2,006,340
2021-10-19 $29.88 $30.00 $29.45 $29.83 $29.19 2,193,794
2021-10-18 $30.35 $30.35 $29.57 $29.68 $29.04 1,943,046
2021-10-15 $30.17 $30.44 $30.09 $30.36 $29.70 1,863,132
2021-10-14 $29.77 $30.13 $29.68 $30.01 $29.36 2,242,916
2021-10-13 $29.06 $29.97 $28.90 $29.74 $29.10 4,404,578
2021-10-12 $28.11 $29.07 $28.05 $29.07 $28.44 3,373,380
2021-10-11 $28.13 $28.32 $28.00 $28.13 $27.52 1,515,559
2021-10-08 $28.47 $28.57 $28.13 $28.13 $27.52 1,714,989
2021-10-07 $28.36 $29.10 $28.32 $28.47 $27.85 3,163,971
2021-10-06 $28.17 $28.46 $27.88 $28.28 $27.67 3,436,233
2021-10-05 $28.80 $28.83 $28.11 $28.30 $27.69 3,007,166
2021-10-04 $29.03 $29.28 $28.67 $28.88 $28.26 1,627,107
2021-10-01 $29.19 $29.34 $28.72 $29.14 $28.51 1,984,528
2021-09-30 $29.44 $29.49 $28.82 $29.05 $28.42 3,137,732
2021-09-29 $29.35 $29.61 $28.84 $29.23 $28.60 4,218,961
2021-09-28 $29.51 $30.26 $29.25 $29.62 $28.76 2,449,210
2021-09-27 $30.60 $30.88 $29.74 $29.75 $28.89 3,653,901
2021-09-24 $31.03 $31.13 $30.69 $30.70 $29.81 3,896,025
2021-09-23 $30.99 $31.31 $30.64 $30.95 $30.06 4,736,535
2021-09-22 $31.41 $31.71 $30.50 $31.05 $30.15 8,648,529
2021-09-21 $33.83 $33.90 $31.62 $31.62 $30.71 4,840,433
2021-09-20 $34.58 $34.87 $34.11 $34.48 $33.48 1,549,920
2021-09-17 $35.07 $35.14 $34.63 $34.64 $33.64 3,063,903
2021-09-16 $35.32 $35.52 $35.01 $35.16 $34.14 1,669,287
2021-09-15 $35.12 $35.48 $35.04 $35.31 $34.29 1,317,088
2021-09-14 $35.31 $35.64 $35.12 $35.31 $34.29 1,479,316
2021-09-13 $35.53 $35.61 $35.08 $35.11 $34.09 1,278,158
2021-09-10 $36.05 $36.12 $35.26 $35.30 $34.28 1,882,446
2021-09-09 $36.91 $37.08 $36.11 $36.12 $35.08 1,357,540
2021-09-08 $37.00 $37.37 $36.87 $37.09 $36.02 1,345,777
2021-09-07 $37.69 $37.78 $37.09 $37.16 $36.09 1,607,909
2021-09-03 $37.64 $37.70 $37.17 $37.68 $36.59 1,373,635
2021-09-02 $37.37 $37.56 $37.05 $37.52 $36.44 1,645,907
2021-09-01 $36.66 $37.49 $36.64 $37.40 $36.32 1,762,029
2021-08-31 $36.64 $36.96 $36.49 $36.74 $35.68 2,224,771
2021-08-30 $36.74 $36.77 $36.49 $36.67 $35.61 1,753,181
2021-08-27 $36.87 $36.89 $36.53 $36.70 $35.64 1,512,671
2021-08-26 $36.09 $36.92 $36.00 $36.77 $35.71 1,604,321
2021-08-25 $36.20 $36.38 $35.95 $36.10 $35.06 1,859,765
2021-08-24 $36.27 $36.62 $35.97 $36.38 $35.33 1,534,880
2021-08-23 $37.20 $37.28 $36.15 $36.16 $35.11 2,765,843
2021-08-20 $37.28 $37.37 $37.00 $37.25 $36.17 2,054,244
2021-08-19 $37.26 $37.64 $37.03 $37.29 $36.21 1,468,953
2021-08-18 $36.87 $37.49 $36.83 $37.33 $36.25 3,644,222
2021-08-17 $36.54 $37.05 $36.39 $36.84 $35.77 1,220,483
2021-08-16 $37.00 $37.12 $36.71 $36.78 $35.72 1,075,161
2021-08-13 $37.00 $37.27 $36.85 $37.03 $35.96 1,172,392
2021-08-12 $36.95 $37.40 $36.83 $37.00 $35.93 2,626,089
2021-08-11 $36.25 $36.83 $36.14 $36.82 $35.76 2,906,581
2021-08-10 $36.34 $36.51 $35.93 $36.13 $35.09 4,444,776
2021-08-09 $36.98 $37.17 $36.31 $36.38 $35.33 5,391,584
2021-08-06 $35.25 $37.40 $34.84 $37.21 $36.13 10,450,336
2021-08-05 $38.63 $38.89 $38.16 $38.73 $37.61 1,853,064
2021-08-04 $38.51 $38.76 $38.39 $38.42 $37.31 1,653,279
2021-08-03 $38.70 $38.78 $38.37 $38.41 $37.30 1,749,933
2021-08-02 $39.00 $39.08 $38.67 $38.70 $37.58 2,599,339
2021-07-30 $38.75 $39.31 $38.75 $38.85 $37.73 1,930,897
2021-07-29 $38.99 $39.42 $38.75 $38.83 $37.71 1,607,116
2021-07-28 $38.49 $38.92 $38.05 $38.82 $37.70 2,517,484
2021-07-27 $38.55 $39.04 $38.34 $38.50 $37.39 2,477,548
2021-07-26 $39.28 $39.40 $38.50 $38.65 $37.53 1,935,508
2021-07-23 $38.69 $39.34 $38.56 $39.30 $38.16 3,196,628
2021-07-22 $38.88 $39.03 $38.24 $38.78 $37.66 5,916,941
2021-07-21 $40.37 $40.85 $39.64 $39.73 $38.58 2,547,404
2021-07-20 $39.62 $40.73 $39.58 $40.38 $39.21 2,859,423
2021-07-19 $39.75 $39.93 $39.01 $39.58 $38.44 1,367,816
2021-07-16 $39.54 $40.02 $39.37 $39.79 $38.64 1,106,054
2021-07-15 $39.16 $39.42 $38.96 $39.36 $38.22 887,447
2021-07-14 $38.83 $39.22 $38.72 $39.15 $38.02 1,000,088
2021-07-13 $39.38 $39.54 $38.86 $38.93 $37.80 1,232,266
2021-07-12 $39.30 $39.48 $38.99 $39.38 $38.24 1,317,514
2021-07-09 $38.50 $39.16 $38.32 $39.14 $38.01 1,302,579
2021-07-08 $38.52 $38.82 $38.15 $38.54 $37.43 1,220,485
2021-07-07 $38.71 $38.95 $38.46 $38.70 $37.58 1,611,863
2021-07-06 $38.22 $38.70 $37.99 $38.64 $37.52 1,666,805
2021-07-02 $37.77 $38.45 $37.77 $38.22 $37.11 1,799,984
2021-07-01 $37.83 $38.21 $37.64 $37.75 $36.66 2,463,700
2021-06-30 $38.83 $39.10 $37.77 $37.85 $36.76 2,402,709
2021-06-29 $38.73 $39.26 $38.66 $38.81 $37.69 1,555,426
2021-06-28 $39.20 $39.20 $38.78 $39.03 $37.69 1,748,916
2021-06-25 $38.06 $39.16 $37.97 $39.10 $37.76 4,141,745
2021-06-24 $38.17 $38.37 $37.77 $37.93 $36.63 1,469,241
2021-06-23 $37.80 $38.32 $37.60 $38.06 $36.75 1,886,313
2021-06-22 $37.81 $38.05 $37.37 $37.90 $36.60 1,488,656
2021-06-21 $37.78 $38.22 $37.61 $37.96 $36.65 1,013,606
2021-06-18 $38.15 $38.29 $37.61 $37.62 $36.33 1,671,961
2021-06-17 $38.43 $38.50 $38.18 $38.33 $37.01 1,485,299
2021-06-16 $38.63 $38.94 $38.43 $38.44 $37.12 1,020,803
2021-06-15 $39.14 $39.37 $38.60 $38.61 $37.28 1,184,486
2021-06-14 $39.19 $39.39 $38.86 $39.27 $37.92 1,260,902
2021-06-11 $39.40 $39.61 $38.92 $39.22 $37.87 1,418,487
2021-06-10 $39.27 $39.63 $39.12 $39.47 $38.11 1,888,711
2021-06-09 $39.97 $40.03 $39.16 $39.26 $37.91 1,610,609
2021-06-08 $39.51 $39.90 $39.51 $39.78 $38.41 1,547,665
2021-06-07 $38.89 $40.33 $38.71 $39.48 $38.12 1,986,031
2021-06-04 $38.91 $39.14 $38.27 $38.69 $37.36 1,603,847
2021-06-03 $38.70 $39.03 $38.50 $38.77 $37.44 1,742,014
2021-06-02 $38.34 $38.82 $38.07 $38.75 $37.42 1,954,013
2021-06-01 $38.03 $38.25 $37.68 $38.20 $36.89 2,115,344
2021-05-28 $37.73 $38.15 $37.70 $38.02 $36.71 1,649,621
2021-05-27 $38.36 $38.63 $37.48 $37.69 $36.39 4,945,219
2021-05-26 $38.50 $39.01 $38.43 $38.48 $37.16 1,527,964
2021-05-25 $38.01 $38.53 $37.62 $38.41 $37.09 2,355,432
2021-05-24 $38.13 $38.29 $37.82 $37.99 $36.68 1,325,056
2021-05-21 $37.81 $38.33 $37.72 $38.00 $36.69 1,772,729
2021-05-20 $37.80 $38.36 $37.68 $37.79 $36.49 1,721,692
2021-05-19 $37.50 $37.98 $37.28 $37.87 $36.57 1,137,271
2021-05-18 $37.90 $38.28 $37.67 $37.72 $36.42 1,536,877
2021-05-17 $38.38 $38.43 $37.82 $37.94 $36.64 2,129,107
2021-05-14 $37.64 $38.45 $37.47 $38.36 $37.04 1,319,841
2021-05-13 $37.26 $37.59 $36.93 $37.35 $36.07 2,888,179
2021-05-12 $37.66 $37.91 $37.15 $37.29 $36.01 1,804,372
2021-05-11 $38.31 $38.39 $37.75 $37.97 $36.66 1,253,697
2021-05-10 $38.26 $39.49 $38.16 $38.59 $37.26 2,048,069
2021-05-07 $37.67 $38.76 $36.86 $38.37 $37.05 4,890,559
2021-05-06 $38.74 $39.08 $37.77 $37.83 $36.53 2,147,960
2021-05-05 $39.36 $39.37 $38.32 $38.60 $37.27 1,999,700
2021-05-04 $39.95 $40.24 $39.26 $39.35 $38.00 1,844,484
2021-05-03 $40.55 $40.79 $39.74 $40.01 $38.63 1,643,513
2021-04-30 $39.65 $40.55 $39.48 $40.39 $39.00 1,655,889
2021-04-29 $39.02 $39.80 $38.90 $39.75 $38.38 1,780,130
2021-04-28 $39.02 $39.30 $38.76 $38.85 $37.51 1,449,798
2021-04-27 $39.63 $39.70 $38.89 $39.00 $37.66 988,105
2021-04-26 $39.33 $39.74 $39.09 $39.66 $38.30 1,769,041
2021-04-23 $38.68 $39.26 $38.52 $39.26 $37.91 1,861,051
2021-04-22 $39.17 $39.43 $38.54 $38.70 $37.37 1,044,486
2021-04-21 $39.11 $39.43 $39.00 $39.16 $37.81 3,849,910
2021-04-20 $38.69 $39.24 $38.38 $39.11 $37.77 6,576,589
2021-04-19 $39.23 $39.32 $38.59 $38.70 $37.37 1,812,018
2021-04-16 $39.86 $39.94 $39.22 $39.24 $37.89 939,147
2021-04-15 $38.94 $39.68 $38.94 $39.68 $38.32 1,577,687
2021-04-14 $39.85 $39.85 $38.72 $38.78 $37.45 1,089,734
2021-04-13 $39.86 $39.90 $39.37 $39.85 $38.48 1,630,645
2021-04-12 $39.27 $39.60 $38.82 $39.57 $38.21 1,031,656
2021-04-09 $39.26 $39.51 $39.08 $39.43 $38.07 736,353
2021-04-08 $39.55 $39.92 $39.19 $39.29 $37.94 1,102,733
2021-04-07 $39.68 $39.76 $39.37 $39.56 $38.20 1,235,705
2021-04-06 $39.09 $39.60 $38.61 $39.58 $38.22 1,924,497
2021-04-05 $38.84 $38.99 $38.55 $38.99 $37.65 1,766,677
2021-04-01 $38.79 $38.79 $38.33 $38.74 $37.41 1,725,911
2021-03-31 $38.59 $39.03 $38.20 $38.47 $37.15 1,881,522
2021-03-30 $38.75 $38.89 $38.18 $38.59 $37.26 1,253,929
2021-03-29 $38.79 $39.29 $38.20 $39.12 $37.56 1,775,709
2021-03-26 $38.24 $38.94 $38.02 $38.94 $37.39 1,405,273
2021-03-25 $37.60 $38.19 $37.15 $38.18 $36.66 1,090,483
2021-03-24 $37.41 $37.98 $37.05 $37.62 $36.12 1,081,842
2021-03-23 $37.10 $37.88 $37.02 $37.42 $35.93 2,087,398
2021-03-22 $37.01 $37.47 $36.79 $37.21 $35.73 2,129,169
2021-03-19 $38.19 $38.24 $37.12 $37.37 $35.88 10,003,426
2021-03-18 $37.24 $38.11 $36.89 $37.95 $36.44 2,751,289
2021-03-17 $37.80 $37.89 $37.11 $37.43 $35.94 2,481,476
2021-03-16 $37.27 $38.07 $37.07 $37.86 $36.35 3,439,782
2021-03-15 $35.74 $37.39 $35.61 $37.13 $35.65 5,618,061
2021-03-12 $34.53 $35.78 $34.49 $35.67 $34.25 2,055,040
2021-03-11 $34.75 $35.16 $34.49 $34.60 $33.22 2,080,119
2021-03-10 $34.60 $34.94 $34.37 $34.60 $33.22 1,152,197
2021-03-09 $34.19 $35.00 $33.96 $34.50 $33.12 1,417,684
2021-03-08 $34.23 $34.82 $33.82 $33.90 $32.55 1,893,262
2021-03-05 $34.18 $34.34 $32.94 $34.26 $32.89 1,743,658
2021-03-04 $34.33 $34.46 $33.76 $34.05 $32.69 2,347,663
2021-03-03 $34.16 $34.67 $34.07 $34.26 $32.89 1,418,099
2021-03-02 $35.24 $35.38 $34.25 $34.50 $33.12 1,703,382
2021-03-01 $35.52 $35.87 $34.96 $35.26 $33.85 1,743,462
2021-02-26 $36.31 $36.57 $35.04 $35.04 $33.64 1,385,364
2021-02-25 $37.15 $37.71 $35.87 $36.21 $34.77 1,763,979
2021-02-24 $37.38 $37.74 $37.17 $37.25 $35.77 911,568
2021-02-23 $36.91 $37.50 $36.59 $37.45 $35.96 2,118,843
2021-02-22 $36.64 $37.42 $36.07 $37.25 $35.77 3,047,307
2021-02-19 $35.79 $37.14 $35.69 $36.78 $35.31 2,748,370
2021-02-18 $35.56 $36.11 $35.34 $35.37 $33.96 1,487,104
2021-02-17 $35.55 $35.82 $35.20 $35.65 $34.23 1,801,146
2021-02-16 $35.76 $35.77 $34.87 $35.52 $34.10 1,163,466
2021-02-12 $36.39 $36.39 $35.36 $35.64 $34.22 1,863,056
2021-02-11 $36.56 $36.65 $36.23 $36.44 $34.99 1,562,394
2021-02-10 $36.76 $37.14 $36.08 $36.40 $34.95 1,936,778
2021-02-09 $36.18 $36.60 $35.92 $36.49 $35.04 1,583,836
2021-02-08 $36.60 $36.69 $36.11 $36.19 $34.75 1,019,885
2021-02-05 $36.01 $36.66 $35.61 $36.52 $35.06 1,004,854
2021-02-04 $36.09 $36.36 $35.73 $35.98 $34.55 1,015,765
2021-02-03 $36.31 $36.57 $35.69 $36.07 $34.63 786,112
2021-02-02 $36.09 $36.76 $35.80 $36.52 $35.06 1,606,729
2021-02-01 $35.05 $36.10 $34.69 $36.03 $34.59 1,500,433
2021-01-29 $34.53 $35.24 $34.21 $34.91 $33.52 1,581,033
2021-01-28 $34.88 $35.33 $34.27 $34.76 $33.37 1,720,310
2021-01-27 $36.07 $36.28 $34.86 $34.88 $33.49 1,184,079
2021-01-26 $36.00 $36.37 $35.58 $36.16 $34.72 722,095
2021-01-25 $35.30 $36.06 $35.11 $35.89 $34.46 1,152,922
2021-01-22 $35.33 $35.90 $35.22 $35.40 $33.99 1,009,072
2021-01-21 $35.23 $35.58 $34.65 $35.34 $33.93 1,086,339
2021-01-20 $34.26 $35.46 $34.06 $35.21 $33.81 2,776,530
2021-01-19 $34.39 $34.75 $34.00 $34.17 $32.81 1,238,734
2021-01-15 $34.11 $34.36 $33.50 $34.16 $32.80 2,135,347
2021-01-14 $34.95 $35.06 $33.92 $34.18 $32.82 2,011,079
2021-01-13 $34.71 $35.20 $34.71 $34.87 $33.48 705,243
2021-01-12 $34.67 $34.92 $34.22 $34.73 $33.35 1,180,189
2021-01-11 $35.34 $35.59 $34.79 $34.85 $33.46 1,078,201
2021-01-08 $34.48 $35.26 $34.41 $35.22 $33.82 1,100,379
2021-01-07 $34.26 $34.72 $33.96 $34.29 $32.92 1,526,696
2021-01-06 $35.38 $35.44 $34.26 $34.38 $33.01 1,720,916
2021-01-05 $35.68 $36.12 $35.14 $35.37 $33.96 1,682,906
2021-01-04 $37.30 $37.44 $35.64 $35.70 $34.28 2,185,143
2020-12-31 $36.76 $37.44 $36.47 $37.33 $35.84 1,212,087
2020-12-30 $35.94 $36.71 $35.94 $36.67 $35.21 1,164,606
2020-12-29 $36.35 $36.82 $36.08 $36.15 $34.51 825,593
2020-12-28 $36.71 $36.75 $35.89 $36.12 $34.48 934,951
2020-12-24 $36.08 $36.41 $35.93 $36.40 $34.75 598,339
2020-12-23 $36.91 $37.13 $36.07 $36.13 $34.49 1,285,077
2020-12-22 $36.03 $36.80 $35.92 $36.75 $35.08 2,030,168
2020-12-21 $35.50 $36.15 $35.50 $36.13 $34.49 2,405,594
2020-12-18 $36.05 $36.22 $35.64 $35.93 $34.30 3,631,514
2020-12-17 $35.55 $36.10 $35.55 $35.94 $34.31 1,867,702
2020-12-16 $35.00 $35.53 $34.99 $35.51 $33.90 2,034,270
2020-12-15 $33.83 $34.84 $33.74 $34.84 $33.26 1,261,112
2020-12-14 $34.07 $34.45 $33.72 $33.88 $32.34 1,646,661
2020-12-11 $33.88 $34.22 $33.50 $33.95 $32.41 1,382,702
2020-12-10 $33.64 $33.98 $33.56 $33.63 $32.11 1,247,753
2020-12-09 $33.75 $33.82 $33.18 $33.60 $32.08 1,534,296
2020-12-08 $34.17 $34.41 $33.68 $33.72 $32.19 1,832,976
2020-12-07 $34.19 $34.55 $33.73 $34.31 $32.75 1,555,225
2020-12-04 $34.06 $34.35 $33.71 $34.12 $32.57 1,275,100
2020-12-03 $33.69 $34.17 $33.67 $33.84 $32.31 1,908,636
2020-12-02 $34.25 $34.62 $33.76 $33.84 $32.31 1,428,573
2020-12-01 $34.25 $34.54 $33.85 $34.33 $32.77 1,396,546
2020-11-30 $34.17 $34.54 $33.55 $34.13 $32.58 2,619,299
2020-11-27 $33.90 $34.10 $33.64 $34.00 $32.46 830,257
2020-11-25 $33.35 $34.07 $33.09 $33.79 $32.26 2,661,619
2020-11-24 $34.20 $34.20 $33.19 $33.33 $31.82 3,960,951
2020-11-23 $34.37 $34.57 $33.96 $34.15 $32.60 4,114,722
2020-11-20 $35.17 $35.20 $34.13 $34.40 $32.84 3,749,607
2020-11-19 $35.30 $35.67 $34.99 $35.02 $33.43 2,172,554
2020-11-18 $36.00 $36.39 $35.13 $35.20 $33.60 1,974,884
2020-11-17 $36.70 $36.73 $36.00 $36.04 $34.41 1,714,826
2020-11-16 $37.06 $37.31 $35.76 $36.93 $35.26 1,484,744
2020-11-13 $36.50 $36.93 $36.07 $36.84 $35.17 1,744,488
2020-11-12 $35.83 $36.46 $35.69 $36.35 $34.70 2,664,663
2020-11-11 $34.73 $36.16 $34.73 $35.79 $34.17 2,129,676
2020-11-10 $34.86 $35.38 $34.45 $34.52 $32.96 5,180,300
2020-11-09 $38.50 $38.54 $34.88 $34.99 $33.40 5,764,804
2020-11-06 $37.75 $37.98 $37.01 $37.33 $35.64 2,142,866
2020-11-05 $37.23 $37.47 $36.91 $37.17 $35.49 1,671,244
2020-11-04 $36.95 $37.56 $36.87 $36.93 $35.26 1,429,976
2020-11-03 $36.43 $36.87 $36.10 $36.79 $35.12 1,147,477
2020-11-02 $36.51 $36.61 $35.72 $36.24 $34.60 1,389,216
2020-10-30 $36.17 $36.45 $35.79 $36.23 $34.59 1,396,304
2020-10-29 $36.01 $36.35 $35.54 $36.14 $34.50 1,711,580
2020-10-28 $36.63 $36.83 $35.97 $36.02 $34.39 2,463,045
2020-10-27 $36.97 $37.24 $36.83 $36.92 $35.25 1,646,404
2020-10-26 $36.85 $37.04 $36.70 $37.00 $35.32 1,906,035
2020-10-23 $37.21 $37.41 $36.82 $37.19 $35.50 1,433,236
2020-10-22 $36.83 $37.33 $36.63 $37.12 $35.44 4,535,155
2020-10-21 $36.90 $37.34 $36.67 $36.85 $35.18 3,512,324
2020-10-20 $36.61 $37.19 $36.37 $36.89 $35.22 3,927,649
2020-10-19 $37.54 $37.60 $36.27 $36.33 $34.68 2,452,617
2020-10-16 $37.56 $37.59 $37.27 $37.29 $35.60 4,415,023
2020-10-15 $37.27 $37.88 $37.27 $37.52 $35.82 3,644,886
2020-10-14 $38.48 $38.64 $37.72 $37.77 $36.06 14,231,566
2020-10-13 $38.25 $38.66 $37.78 $38.54 $36.79 2,709,086
2020-10-12 $38.86 $39.36 $38.41 $39.13 $37.36 566,194
2020-10-09 $38.29 $39.07 $38.06 $38.89 $37.13 1,493,259
2020-10-08 $37.49 $38.02 $37.36 $37.98 $36.26 1,319,204
2020-10-07 $37.67 $37.83 $37.02 $37.28 $35.59 1,536,378
2020-10-06 $37.58 $37.84 $37.09 $37.53 $35.83 1,155,617
2020-10-05 $36.61 $37.53 $35.91 $37.39 $35.70 1,284,102
2020-10-02 $36.01 $36.82 $35.81 $36.44 $34.79 1,781,085
2020-10-01 $35.85 $36.45 $35.19 $36.45 $34.80 1,672,719
2020-09-30 $35.82 $35.99 $35.31 $35.75 $34.13 1,697,329
2020-09-29 $35.75 $35.95 $35.19 $35.51 $33.90 1,281,552
2020-09-28 $36.17 $36.34 $35.80 $36.10 $34.26 905,787
2020-09-25 $35.49 $35.96 $35.30 $35.80 $33.98 841,098
2020-09-24 $35.25 $35.96 $35.23 $35.67 $33.85 988,602
2020-09-23 $35.32 $35.63 $34.92 $35.19 $33.40 1,389,268
2020-09-22 $35.12 $35.81 $35.08 $35.26 $33.46 1,849,894
2020-09-21 $35.13 $35.44 $34.80 $35.12 $33.33 1,915,862
2020-09-18 $35.68 $35.86 $35.19 $35.37 $33.57 2,520,962
2020-09-17 $36.45 $36.49 $35.65 $35.92 $34.09 1,926,383
2020-09-16 $37.25 $37.41 $36.62 $36.66 $34.79 1,908,473
2020-09-15 $37.04 $37.21 $36.78 $37.00 $35.12 1,074,412
2020-09-14 $36.79 $37.15 $36.61 $36.94 $35.06 981,657
2020-09-11 $37.03 $37.13 $36.23 $36.48 $34.62 929,927
2020-09-10 $37.74 $37.96 $37.03 $37.03 $35.14 1,271,120
2020-09-09 $38.00 $38.49 $37.68 $37.81 $35.88 1,091,101
2020-09-08 $37.71 $37.96 $37.22 $37.73 $35.81 1,211,849
2020-09-04 $37.96 $38.48 $37.43 $37.94 $36.01 832,199
2020-09-03 $38.76 $38.98 $37.82 $37.94 $36.01 982,331
2020-09-02 $38.64 $38.79 $38.21 $38.75 $36.78 1,100,403
2020-09-01 $38.29 $38.78 $37.90 $38.59 $36.62 567,226
2020-08-31 $38.47 $38.62 $38.13 $38.35 $36.40 1,031,738
2020-08-28 $38.68 $38.69 $38.08 $38.50 $36.54 412,753
2020-08-27 $38.28 $38.78 $38.16 $38.50 $36.54 720,477
2020-08-26 $38.55 $38.81 $37.95 $38.17 $36.23 1,162,418
2020-08-25 $38.22 $38.70 $38.15 $38.68 $36.71 571,910
2020-08-24 $38.88 $38.93 $37.86 $38.22 $36.27 981,385
2020-08-21 $38.81 $39.10 $38.35 $38.72 $36.75 496,203
2020-08-20 $38.48 $39.00 $38.39 $38.69 $36.72 608,890
2020-08-19 $39.11 $39.25 $38.07 $38.51 $36.55 897,874
2020-08-18 $38.91 $39.30 $38.41 $39.08 $37.09 1,195,566
2020-08-17 $38.00 $38.98 $37.87 $38.79 $36.81 881,579
2020-08-14 $38.70 $38.95 $37.99 $38.06 $36.12 515,975
2020-08-13 $39.46 $39.62 $38.37 $38.72 $36.75 1,117,776
2020-08-12 $38.90 $39.19 $38.51 $38.76 $36.79 942,586
2020-08-11 $39.46 $39.46 $38.06 $38.67 $36.70 1,222,710
2020-08-10 $39.59 $40.37 $39.06 $39.19 $37.19 1,129,470
2020-08-07 $41.02 $41.02 $38.51 $39.52 $37.51 2,348,480
2020-08-06 $40.90 $41.29 $40.61 $41.05 $38.96 829,466
2020-08-05 $41.01 $41.16 $40.43 $40.96 $38.87 1,050,436
2020-08-04 $40.11 $41.16 $40.11 $40.96 $38.87 1,524,096
2020-08-03 $40.51 $40.60 $40.09 $40.23 $38.18 960,884
2020-07-31 $40.45 $40.45 $39.70 $40.35 $38.29 1,447,716
2020-07-30 $40.25 $40.79 $40.09 $40.35 $38.29 1,129,391
2020-07-29 $39.67 $40.47 $39.67 $40.45 $38.39 589,538
2020-07-28 $39.25 $39.79 $39.09 $39.51 $37.50 673,816
2020-07-27 $38.16 $39.39 $38.09 $39.36 $37.35 798,221
2020-07-24 $38.49 $38.49 $37.79 $38.33 $36.38 1,249,164
2020-07-23 $39.00 $39.61 $38.55 $38.56 $36.60 1,805,493
2020-07-22 $37.88 $38.99 $37.82 $38.98 $36.99 909,388
2020-07-21 $37.48 $38.12 $37.35 $37.86 $35.93 2,113,537
2020-07-20 $37.73 $37.93 $37.50 $37.55 $35.64 1,950,072
2020-07-17 $36.21 $37.70 $36.19 $37.55 $35.64 1,321,059
2020-07-16 $35.86 $36.22 $35.76 $36.15 $34.31 1,462,739
2020-07-15 $35.92 $36.23 $35.64 $36.15 $34.31 1,796,983
2020-07-14 $35.71 $36.23 $35.02 $35.37 $33.57 1,155,531
2020-07-13 $36.67 $36.85 $35.67 $35.71 $33.89 1,016,718
2020-07-10 $36.95 $37.11 $36.22 $36.75 $34.88 867,152
2020-07-09 $36.45 $37.16 $36.45 $37.02 $35.13 1,011,870
2020-07-08 $37.76 $37.87 $36.41 $36.56 $34.70 1,697,508
2020-07-07 $37.02 $37.53 $36.76 $37.13 $35.24 1,453,915
2020-07-06 $37.22 $37.63 $36.84 $37.44 $35.53 1,149,842
2020-07-02 $36.97 $37.23 $36.66 $36.71 $34.84 848,515
2020-07-01 $36.51 $36.93 $36.18 $36.62 $34.75 1,732,304
2020-06-30 $36.19 $36.66 $36.09 $36.30 $34.45 1,479,413
2020-06-29 $36.64 $36.69 $35.93 $36.18 $34.34 1,407,112
2020-06-26 $36.25 $36.63 $35.87 $36.26 $34.21 4,892,650
2020-06-25 $36.40 $36.64 $35.64 $36.50 $34.44 1,284,606
2020-06-24 $36.08 $36.57 $35.78 $36.51 $34.45 2,091,901
2020-06-23 $37.14 $37.14 $36.16 $36.20 $34.16 1,321,356
2020-06-22 $36.00 $36.93 $35.47 $36.86 $34.78 2,410,360
2020-06-19 $36.29 $36.48 $35.87 $36.06 $34.03 3,872,282
2020-06-18 $35.83 $36.17 $35.68 $36.06 $34.03 7,113,739
2020-06-17 $36.44 $36.44 $35.88 $36.19 $34.15 1,366,021
2020-06-16 $36.32 $36.43 $35.57 $36.28 $34.23 1,434,243
2020-06-15 $34.06 $35.70 $33.83 $35.47 $33.47 2,015,765
2020-06-12 $34.73 $34.84 $34.01 $34.81 $32.85 1,379,778
2020-06-11 $34.13 $35.11 $33.90 $34.00 $32.08 2,082,854
2020-06-10 $35.25 $35.44 $34.77 $35.13 $33.15 1,734,669
2020-06-09 $35.10 $35.45 $34.72 $35.25 $33.26 1,244,392
2020-06-08 $35.95 $36.22 $35.45 $35.68 $33.67 2,221,841
2020-06-05 $35.77 $36.20 $35.12 $35.90 $33.87 3,591,391
2020-06-04 $35.62 $35.85 $34.94 $35.25 $33.26 1,682,308
2020-06-03 $35.70 $36.35 $35.41 $35.99 $33.96 1,943,636
2020-06-02 $36.05 $36.05 $35.32 $35.51 $33.51 1,652,840
2020-06-01 $35.71 $36.05 $35.25 $35.76 $33.74 1,268,112
2020-05-29 $35.19 $35.88 $35.11 $35.71 $33.70 4,083,480
2020-05-28 $35.25 $35.50 $34.71 $35.38 $33.38 1,372,996
2020-05-27 $35.18 $35.32 $34.48 $35.23 $33.24 980,580
2020-05-26 $35.23 $35.66 $34.56 $34.82 $32.86 1,572,131
2020-05-22 $34.61 $34.80 $34.38 $34.69 $32.73 1,039,757
2020-05-21 $34.40 $34.80 $34.40 $34.61 $32.66 2,199,516
2020-05-20 $34.40 $35.11 $34.21 $34.60 $32.65 1,513,570
2020-05-19 $34.77 $35.05 $34.00 $34.01 $32.09 1,894,105
2020-05-18 $35.14 $35.26 $33.84 $34.78 $32.82 1,882,662
2020-05-15 $33.08 $34.21 $32.41 $33.94 $32.03 2,024,284
2020-05-14 $32.59 $33.66 $32.39 $33.42 $31.53 2,462,201
2020-05-13 $33.21 $33.53 $32.67 $32.99 $31.13 2,342,272
2020-05-12 $35.42 $35.81 $33.31 $33.32 $31.44 2,186,976
2020-05-11 $35.25 $35.89 $34.92 $35.35 $33.36 2,273,173
2020-05-08 $32.55 $35.28 $32.55 $35.21 $33.22 3,189,754
2020-05-07 $30.95 $31.69 $30.41 $31.17 $29.41 2,013,341
2020-05-06 $29.64 $30.32 $29.50 $30.13 $28.43 1,993,380
2020-05-05 $29.11 $29.67 $28.56 $29.40 $27.74 2,429,111
2020-05-04 $28.99 $29.15 $27.77 $29.01 $27.37 2,775,141
2020-05-01 $29.92 $30.31 $29.21 $29.29 $27.64 1,329,832
2020-04-30 $30.73 $30.90 $29.63 $30.59 $28.86 2,618,361
2020-04-29 $32.91 $33.21 $30.93 $31.17 $29.41 2,255,764
2020-04-28 $32.67 $32.95 $32.19 $32.29 $30.47 2,795,410
2020-04-27 $31.67 $32.34 $31.50 $32.03 $30.22 1,368,317
2020-04-24 $31.95 $32.09 $31.27 $31.34 $29.57 2,622,085
2020-04-23 $33.58 $33.78 $31.73 $31.81 $30.02 992,186
2020-04-22 $33.20 $33.77 $33.09 $33.38 $31.50 1,386,965
2020-04-21 $33.49 $34.01 $32.64 $32.84 $30.99 899,224
2020-04-20 $34.09 $34.40 $33.04 $33.99 $32.07 1,256,548
2020-04-17 $33.66 $34.51 $33.31 $34.27 $32.34 1,449,090
2020-04-16 $33.40 $33.49 $32.63 $33.14 $31.27 1,486,034
2020-04-15 $33.89 $34.00 $32.58 $33.08 $31.21 1,525,659
2020-04-14 $34.88 $35.27 $34.46 $34.77 $32.81 1,189,376
2020-04-13 $35.68 $35.76 $33.57 $34.12 $32.20 2,372,370
2020-04-09 $34.96 $36.27 $34.58 $35.95 $33.92 3,181,639
2020-04-08 $34.44 $34.77 $33.41 $34.48 $32.53 1,938,817
2020-04-07 $34.74 $36.12 $33.64 $34.16 $32.23 1,566,626
2020-04-06 $34.50 $35.88 $33.64 $34.21 $32.28 1,563,225
2020-04-03 $33.09 $34.00 $32.46 $33.47 $31.58 2,167,425
2020-04-02 $32.58 $33.60 $32.07 $33.42 $31.53 2,760,960
2020-04-01 $32.54 $33.98 $31.70 $33.03 $31.17 2,619,443
2020-03-31 $34.64 $34.94 $33.19 $34.04 $32.12 3,008,516
2020-03-30 $34.22 $35.14 $33.27 $34.96 $32.99 2,388,490
2020-03-27 $32.29 $34.26 $32.20 $33.89 $31.79 3,049,841
2020-03-26 $31.89 $33.11 $30.71 $32.96 $30.91 2,308,913
2020-03-25 $30.45 $33.72 $29.96 $31.81 $29.84 3,565,361
2020-03-24 $28.67 $31.08 $28.01 $30.86 $28.95 2,738,751
2020-03-23 $29.99 $30.39 $27.59 $28.32 $26.56 2,909,919
2020-03-20 $30.58 $31.15 $28.83 $30.07 $28.20 4,807,548
2020-03-19 $28.64 $31.76 $28.64 $30.15 $28.28 3,514,864
2020-03-18 $26.42 $30.10 $25.82 $28.64 $26.86 3,562,937
2020-03-17 $24.69 $29.08 $23.30 $28.40 $26.64 3,841,848
2020-03-16 $26.35 $26.89 $23.76 $24.03 $22.54 2,703,119
2020-03-13 $28.70 $29.95 $27.40 $29.72 $27.88 2,978,520
2020-03-12 $27.65 $29.25 $26.28 $27.43 $25.73 2,563,056
2020-03-11 $30.52 $30.52 $29.35 $29.94 $28.08 2,723,072
2020-03-10 $30.12 $31.28 $29.32 $31.20 $29.26 2,017,697
2020-03-09 $29.67 $30.33 $27.66 $29.70 $27.86 2,882,730
2020-03-06 $30.71 $31.62 $30.15 $31.48 $29.53 3,376,269
2020-03-05 $32.78 $32.78 $31.48 $31.73 $29.76 2,919,905
2020-03-04 $32.95 $33.36 $32.45 $33.36 $31.29 1,337,432
2020-03-03 $32.50 $34.15 $32.18 $32.39 $30.38 3,978,162
2020-03-02 $30.81 $32.55 $30.40 $32.50 $30.48 2,839,535
2020-02-28 $30.39 $31.14 $29.10 $30.67 $28.77 3,635,229
2020-02-27 $32.05 $32.52 $31.10 $31.10 $29.17 2,651,436
2020-02-26 $33.26 $33.42 $31.89 $32.34 $30.33 1,992,298
2020-02-25 $33.91 $34.05 $32.85 $33.23 $31.17 2,261,581
2020-02-24 $34.00 $34.57 $33.57 $33.83 $31.73 2,638,634
2020-02-21 $34.99 $35.34 $33.96 $34.81 $32.65 5,070,800
2020-02-20 $36.77 $37.51 $36.65 $37.35 $35.03 1,745,917
2020-02-19 $38.27 $38.43 $36.68 $36.72 $34.44 2,169,211
2020-02-18 $38.22 $38.63 $37.98 $38.29 $35.91 2,887,299
2020-02-14 $37.43 $38.12 $37.26 $38.06 $35.70 1,715,988
2020-02-13 $36.52 $37.57 $36.43 $37.30 $34.99 1,424,921
2020-02-12 $35.63 $36.57 $35.62 $36.56 $34.29 1,600,573
2020-02-11 $35.36 $35.76 $35.36 $35.66 $33.45 1,119,763
2020-02-10 $35.21 $35.50 $35.03 $35.33 $33.14 1,322,956
2020-02-07 $35.04 $35.35 $34.93 $35.10 $32.92 981,820
2020-02-06 $34.59 $35.33 $34.50 $34.90 $32.73 816,209
2020-02-05 $34.53 $34.70 $34.43 $34.55 $32.41 832,528
2020-02-04 $34.41 $34.88 $34.41 $34.51 $32.37 1,125,984
2020-02-03 $34.55 $34.93 $34.25 $34.35 $32.22 1,094,018
2020-01-31 $35.14 $35.22 $34.43 $34.47 $32.33 1,535,060
2020-01-30 $35.00 $35.48 $35.00 $35.14 $32.96 1,515,724
2020-01-29 $35.32 $35.50 $35.00 $35.05 $32.88 1,155,459
2020-01-28 $35.14 $35.41 $34.79 $35.09 $32.91 1,902,876
2020-01-27 $35.02 $35.32 $34.84 $35.04 $32.87 1,844,947
2020-01-24 $35.81 $35.90 $35.21 $35.25 $33.06 867,771
2020-01-23 $35.18 $35.96 $35.04 $35.73 $33.51 2,043,741
2020-01-22 $35.96 $36.43 $34.97 $35.20 $33.02 1,870,518
2020-01-21 $35.47 $36.13 $35.41 $35.95 $33.72 1,561,486
2020-01-17 $35.50 $35.62 $35.36 $35.42 $33.22 1,328,342
2020-01-16 $35.38 $35.78 $35.31 $35.49 $33.29 973,635
2020-01-15 $35.07 $35.76 $34.98 $35.37 $33.18 1,122,073
2020-01-14 $35.00 $35.17 $34.80 $35.03 $32.86 1,839,831
2020-01-13 $34.60 $35.18 $34.58 $34.99 $32.82 1,023,121
2020-01-10 $34.01 $34.67 $33.91 $34.58 $32.43 1,382,592
2020-01-09 $34.31 $34.39 $33.86 $33.88 $31.78 1,413,414
2020-01-08 $34.11 $34.46 $33.81 $34.26 $32.13 1,389,241
2020-01-07 $34.61 $34.92 $34.01 $34.16 $32.04 1,324,719
2020-01-06 $34.61 $35.20 $34.50 $34.89 $32.73 2,086,363
2020-01-03 $34.20 $34.79 $34.11 $34.75 $32.59 1,208,156
2020-01-02 $35.31 $35.45 $33.98 $34.34 $32.21 1,678,048
2019-12-31 $34.81 $35.15 $34.75 $35.06 $32.88 1,698,369
2019-12-30 $34.52 $34.74 $34.32 $34.58 $32.43 1,495,555
2019-12-27 $34.69 $35.01 $34.48 $34.72 $32.38 1,112,750
2019-12-26 $34.27 $34.70 $34.16 $34.52 $32.19 876,014
2019-12-24 $34.13 $34.41 $34.02 $34.25 $31.94 240,018
2019-12-23 $34.36 $34.73 $34.23 $34.28 $31.97 1,484,808
2019-12-20 $34.13 $34.57 $34.02 $34.31 $32.00 1,942,415
2019-12-19 $33.57 $34.13 $33.25 $34.07 $31.77 2,547,818
2019-12-18 $33.72 $34.41 $33.56 $33.62 $31.35 3,000,487
2019-12-17 $33.13 $33.45 $32.41 $33.15 $30.91 4,552,618
2019-12-16 $33.11 $33.15 $32.24 $32.95 $30.73 3,895,020
2019-12-13 $33.99 $34.00 $32.32 $33.06 $30.83 4,823,298
2019-12-12 $34.91 $35.16 $33.39 $33.84 $31.56 3,168,943
2019-12-11 $35.62 $35.93 $34.81 $35.03 $32.67 1,818,132
2019-12-10 $36.25 $36.55 $35.35 $35.67 $33.26 2,617,480
2019-12-09 $36.71 $36.78 $36.06 $36.17 $33.73 2,483,428
2019-12-06 $37.45 $37.74 $36.96 $37.09 $34.59 1,303,655
2019-12-05 $37.48 $37.82 $37.32 $37.43 $34.91 845,658
2019-12-04 $37.46 $37.76 $37.29 $37.50 $34.97 717,880
2019-12-03 $37.08 $37.61 $37.06 $37.31 $34.79 778,547
2019-12-02 $37.50 $37.74 $37.09 $37.29 $34.77 876,565
2019-11-29 $37.92 $38.03 $37.52 $37.62 $35.08 538,560
2019-11-27 $37.69 $38.09 $37.50 $37.86 $35.31 960,268
2019-11-26 $37.18 $37.86 $37.17 $37.68 $35.14 1,531,293
2019-11-25 $36.50 $37.22 $36.31 $37.09 $34.59 1,607,980
2019-11-22 $37.08 $37.16 $36.05 $36.46 $34.00 1,453,533
2019-11-21 $37.64 $37.99 $36.87 $36.97 $34.48 1,413,573
2019-11-20 $37.70 $38.15 $37.70 $37.73 $35.19 1,709,909
2019-11-19 $37.79 $38.15 $37.47 $37.76 $35.21 1,168,187
2019-11-18 $36.48 $37.78 $36.48 $37.76 $35.21 3,155,821
2019-11-15 $36.14 $36.55 $36.00 $36.45 $33.99 1,361,720
2019-11-14 $35.29 $36.16 $35.25 $36.10 $33.67 2,267,352
2019-11-13 $35.18 $35.65 $35.18 $35.21 $32.84 1,518,112
2019-11-12 $35.21 $35.52 $34.88 $35.22 $32.84 1,688,664
2019-11-11 $35.44 $35.70 $34.91 $35.15 $32.78 1,880,804
2019-11-08 $36.41 $36.61 $34.85 $35.35 $32.97 5,221,707
2019-11-07 $37.95 $38.20 $37.28 $37.44 $34.91 1,387,016
2019-11-06 $37.71 $38.21 $37.69 $38.06 $35.49 1,200,837
2019-11-05 $38.45 $38.51 $37.51 $37.67 $35.13 1,973,928
2019-11-04 $39.41 $39.41 $38.38 $38.58 $35.98 1,670,699
2019-11-01 $40.24 $40.42 $39.33 $39.49 $36.83 1,731,823
2019-10-31 $40.17 $40.27 $39.95 $40.09 $37.39 1,478,488
2019-10-30 $39.81 $40.23 $39.53 $40.12 $37.41 1,153,710
2019-10-29 $39.18 $39.85 $39.09 $39.69 $37.01 1,683,157
2019-10-28 $39.05 $39.28 $38.74 $39.20 $36.56 1,481,662
2019-10-25 $38.80 $39.12 $38.63 $39.05 $36.42 833,564
2019-10-24 $38.72 $39.26 $38.52 $38.99 $36.36 1,670,741
2019-10-23 $38.30 $38.68 $38.14 $38.67 $36.06 1,547,327
2019-10-22 $38.40 $38.55 $38.11 $38.27 $35.69 1,332,538
2019-10-21 $38.07 $38.40 $37.98 $38.31 $35.73 903,527
2019-10-18 $37.99 $38.13 $37.81 $38.12 $35.55 860,953
2019-10-17 $37.66 $37.95 $37.60 $37.90 $35.34 1,307,895
2019-10-16 $37.45 $37.76 $37.06 $37.70 $35.16 1,144,915
2019-10-15 $37.40 $37.57 $37.06 $37.50 $34.97 1,444,905
2019-10-14 $37.40 $37.42 $37.07 $37.38 $34.86 1,118,783
2019-10-11 $37.70 $37.70 $37.20 $37.30 $34.78 1,179,569
2019-10-10 $37.47 $37.63 $37.23 $37.39 $34.87 1,660,383
2019-10-09 $37.65 $37.73 $37.43 $37.47 $34.94 1,645,445
2019-10-08 $37.61 $37.76 $37.22 $37.48 $34.95 1,706,335
2019-10-07 $37.46 $37.81 $37.23 $37.76 $35.21 956,215
2019-10-04 $37.60 $37.88 $37.50 $37.64 $35.10 1,384,833
2019-10-03 $36.79 $37.58 $36.74 $37.56 $35.03 1,962,359
2019-10-02 $36.93 $37.01 $36.63 $36.74 $34.26 1,898,005
2019-10-01 $37.13 $37.25 $36.72 $37.00 $34.50 2,411,947
2019-09-30 $36.80 $37.36 $36.80 $37.07 $34.57 1,745,766
2019-09-27 $36.81 $36.84 $36.20 $36.80 $34.32 2,772,001
2019-09-26 $37.08 $37.24 $36.92 $37.00 $34.32 948,059
2019-09-25 $36.22 $36.95 $36.22 $36.91 $34.23 1,492,664
2019-09-24 $36.86 $36.86 $36.22 $36.30 $33.67 893,330
2019-09-23 $36.85 $36.96 $36.54 $36.58 $33.93 2,349,411
2019-09-20 $36.74 $37.06 $36.60 $36.86 $34.19 10,442,712
2019-09-19 $35.90 $36.90 $35.90 $36.65 $33.99 2,306,681
2019-09-18 $36.25 $36.47 $35.40 $35.83 $33.23 2,148,350
2019-09-17 $36.18 $36.67 $36.12 $36.46 $33.82 1,490,314
2019-09-16 $35.26 $36.36 $35.21 $36.15 $33.53 2,494,362
2019-09-13 $35.66 $35.87 $35.21 $35.26 $32.70 1,504,097
2019-09-12 $35.52 $35.91 $35.31 $35.65 $33.07 1,852,482
2019-09-11 $35.45 $35.60 $34.96 $35.20 $32.65 1,853,432
2019-09-10 $36.34 $36.34 $35.26 $35.53 $32.95 2,505,545
2019-09-09 $36.91 $36.94 $36.25 $36.52 $33.87 1,655,524
2019-09-06 $37.20 $37.28 $36.70 $36.84 $34.17 1,116,371
2019-09-05 $37.26 $37.39 $36.78 $37.15 $34.46 833,068
2019-09-04 $37.16 $37.34 $36.97 $37.33 $34.62 1,043,858
2019-09-03 $36.32 $37.24 $36.20 $36.98 $34.30 1,697,664
2019-08-30 $36.37 $36.49 $36.05 $36.42 $33.78 837,406
2019-08-29 $36.36 $36.45 $36.12 $36.17 $33.55 777,797
2019-08-28 $36.12 $36.42 $35.91 $36.16 $33.54 987,402
2019-08-27 $36.62 $36.75 $36.01 $36.14 $33.52 1,433,702
2019-08-26 $36.66 $36.70 $36.16 $36.47 $33.83 930,734
2019-08-23 $36.61 $36.83 $36.31 $36.40 $33.76 1,286,963
2019-08-22 $36.34 $36.73 $36.08 $36.67 $34.01 818,619
2019-08-21 $35.94 $36.55 $35.86 $36.27 $33.64 989,684
2019-08-20 $36.44 $36.46 $35.97 $36.04 $33.43 789,939
2019-08-19 $36.07 $36.48 $35.77 $36.30 $33.67 999,418
2019-08-16 $35.78 $36.01 $35.38 $35.93 $33.33 1,450,253
2019-08-15 $35.18 $35.60 $35.11 $35.40 $32.83 1,558,384
2019-08-14 $35.07 $35.40 $34.85 $34.99 $32.45 1,674,644
2019-08-13 $35.47 $35.61 $35.10 $35.43 $32.86 966,309
2019-08-12 $35.32 $35.90 $35.10 $35.45 $32.88 3,020,961
2019-08-09 $34.75 $35.51 $34.35 $35.37 $32.81 2,091,439
2019-08-08 $33.88 $34.76 $33.52 $34.50 $32.00 3,063,531
2019-08-07 $33.33 $34.10 $33.04 $33.88 $31.42 1,452,459
2019-08-06 $33.25 $33.61 $33.00 $33.44 $31.02 1,391,139
2019-08-05 $33.36 $33.42 $32.72 $33.17 $30.77 2,815,365
2019-08-02 $33.40 $33.80 $33.28 $33.70 $31.26 2,099,801
2019-08-01 $33.59 $33.74 $33.22 $33.43 $31.01 2,305,818
2019-07-31 $33.56 $33.96 $33.33 $33.53 $31.10 2,247,101
2019-07-30 $33.66 $34.01 $33.41 $33.61 $31.17 1,485,726
2019-07-29 $33.74 $33.88 $33.55 $33.73 $31.29 1,513,363
2019-07-26 $33.04 $33.70 $33.04 $33.60 $31.16 2,309,581
2019-07-25 $33.39 $33.46 $32.99 $33.08 $30.68 1,570,956
2019-07-24 $33.54 $33.57 $32.97 $33.10 $30.70 1,716,392
2019-07-23 $33.17 $33.64 $32.86 $33.50 $31.07 2,658,578
2019-07-22 $33.23 $33.28 $32.77 $33.00 $30.61 1,574,788
2019-07-19 $33.63 $33.89 $33.12 $33.18 $30.77 1,855,079
2019-07-18 $33.53 $33.81 $33.33 $33.62 $31.18 1,703,331
2019-07-17 $34.01 $34.12 $33.38 $33.68 $31.24 1,249,438
2019-07-16 $33.95 $34.10 $33.81 $33.93 $31.47 1,472,711
2019-07-15 $34.31 $34.40 $33.96 $34.09 $31.62 1,471,543
2019-07-12 $34.46 $34.46 $33.93 $34.27 $31.79 1,405,998
2019-07-11 $34.83 $34.91 $34.08 $34.41 $31.92 1,416,541
2019-07-10 $34.68 $34.89 $34.38 $34.85 $32.32 1,549,508
2019-07-09 $34.28 $34.58 $34.17 $34.51 $32.01 1,633,087
2019-07-08 $34.53 $34.69 $34.21 $34.30 $31.81 1,470,345
2019-07-05 $34.20 $34.50 $33.75 $34.48 $31.98 1,210,029
2019-07-03 $34.20 $34.46 $34.09 $34.40 $31.91 1,108,148
2019-07-02 $33.33 $34.14 $33.33 $34.14 $31.67 1,657,838
2019-07-01 $32.92 $33.54 $32.42 $33.36 $30.94 4,578,692
2019-06-28 $32.57 $32.80 $32.27 $32.42 $30.07 16,249,454
2019-06-27 $32.33 $32.66 $32.20 $32.42 $30.07 1,678,735
2019-06-26 $33.28 $33.30 $32.32 $32.42 $29.89 2,687,348
2019-06-25 $33.89 $34.04 $33.22 $33.30 $30.70 2,418,700
2019-06-24 $34.07 $34.24 $33.69 $33.79 $31.15 2,223,264
2019-06-21 $34.05 $34.10 $33.67 $33.98 $31.32 3,430,241
2019-06-20 $34.04 $34.17 $33.55 $34.13 $31.46 3,393,587
2019-06-19 $33.32 $33.64 $33.23 $33.47 $30.85 1,743,603
2019-06-18 $33.65 $33.78 $33.34 $33.41 $30.80 1,394,574
2019-06-17 $33.13 $33.55 $33.05 $33.50 $30.88 1,887,316
2019-06-14 $33.20 $33.39 $32.98 $33.05 $30.47 1,252,590
2019-06-13 $32.76 $33.17 $32.67 $33.17 $30.58 2,830,504
2019-06-12 $32.22 $32.86 $32.22 $32.66 $30.11 2,530,176
2019-06-11 $31.98 $32.25 $31.78 $32.23 $29.71 1,909,214
2019-06-10 $31.78 $32.03 $31.46 $31.93 $29.43 1,715,329
2019-06-07 $31.74 $32.08 $31.69 $31.72 $29.24 1,461,192
2019-06-06 $31.61 $31.69 $31.19 $31.67 $29.19 1,838,771
2019-06-05 $31.12 $31.56 $31.04 $31.50 $29.04 3,461,993
2019-06-04 $31.35 $31.44 $30.52 $30.79 $28.38 2,703,823
2019-06-03 $31.39 $31.49 $30.98 $31.25 $28.81 1,267,484
2019-05-31 $31.13 $31.48 $31.03 $31.30 $28.85 2,367,307
2019-05-30 $31.30 $31.60 $31.05 $31.39 $28.94 1,260,250
2019-05-29 $31.82 $31.89 $31.16 $31.32 $28.87 1,962,317
2019-05-28 $31.96 $32.21 $31.89 $32.01 $29.51 2,233,706
2019-05-24 $31.63 $32.13 $31.63 $31.84 $29.35 2,353,848
2019-05-23 $31.36 $31.81 $31.33 $31.50 $29.04 2,154,028
2019-05-22 $31.33 $31.64 $31.22 $31.55 $29.08 1,456,790
2019-05-21 $30.95 $31.45 $30.87 $31.35 $28.90 1,697,376
2019-05-20 $31.02 $31.10 $30.66 $30.77 $28.36 1,981,064
2019-05-17 $30.99 $31.14 $30.83 $31.13 $28.70 2,479,383
2019-05-16 $31.06 $31.33 $31.04 $31.17 $28.73 1,719,047
2019-05-15 $30.92 $31.18 $30.69 $31.03 $28.60 2,550,695
2019-05-14 $30.48 $31.06 $30.35 $30.95 $28.53 3,574,772
2019-05-13 $30.57 $30.82 $30.26 $30.44 $28.06 2,730,598
2019-05-10 $30.74 $31.02 $30.50 $30.87 $28.46 2,481,848
2019-05-09 $30.72 $30.85 $30.25 $30.74 $28.34 3,293,320
2019-05-08 $31.50 $31.50 $30.67 $30.83 $28.42 3,840,062
2019-05-07 $32.19 $32.30 $31.57 $31.78 $29.30 2,559,289
2019-05-06 $32.20 $32.50 $32.08 $32.35 $29.82 1,217,571
2019-05-03 $32.19 $32.47 $31.98 $32.42 $29.89 1,987,813
2019-05-02 $32.17 $32.56 $31.88 $32.12 $29.61 1,733,684
2019-05-01 $32.07 $32.39 $31.96 $32.15 $29.64 2,350,180
2019-04-30 $31.83 $32.16 $31.54 $32.01 $29.51 1,604,482
2019-04-29 $32.35 $32.40 $31.60 $31.81 $29.32 1,846,882
2019-04-26 $32.08 $32.35 $32.02 $32.31 $29.78 3,916,757
2019-04-25 $31.86 $32.00 $31.66 $32.00 $29.50 2,210,528
2019-04-24 $31.70 $31.96 $31.56 $31.93 $29.43 2,767,315
2019-04-23 $31.59 $31.72 $31.29 $31.72 $29.24 4,059,909
2019-04-22 $30.90 $31.36 $30.66 $31.36 $28.91 10,962,995
2019-04-18 $30.48 $31.01 $30.36 $30.93 $28.51 7,359,186
2019-04-17 $30.15 $30.71 $29.70 $30.42 $28.04 23,627,242
2019-04-16 $30.62 $31.46 $29.69 $30.00 $27.65 4,123,159
2019-04-15 $31.04 $31.10 $30.55 $30.70 $28.30 668,982
2019-04-12 $31.09 $31.16 $30.73 $31.06 $28.63 704,835
2019-04-11 $31.10 $31.17 $30.93 $31.10 $28.67 1,095,962
2019-04-10 $30.49 $31.14 $30.43 $31.08 $28.65 1,236,517
2019-04-09 $30.43 $30.47 $30.20 $30.38 $28.01 774,930
2019-04-08 $30.69 $30.77 $30.42 $30.47 $28.09 459,779
2019-04-05 $30.47 $30.78 $30.47 $30.77 $28.36 738,072
2019-04-04 $30.78 $30.85 $30.25 $30.48 $28.10 538,226
2019-04-03 $30.81 $30.99 $30.58 $30.81 $28.40 654,124
2019-04-02 $30.58 $30.80 $30.36 $30.72 $28.32 1,952,443
2019-04-01 $30.62 $30.80 $30.07 $30.48 $28.10 1,124,278
2019-03-29 $30.78 $30.85 $30.45 $30.51 $28.12 1,426,845
2019-03-28 $30.20 $30.75 $30.15 $30.73 $28.33 1,228,558
2019-03-27 $30.64 $30.67 $30.14 $30.38 $27.82 1,171,235
2019-03-26 $30.73 $30.76 $30.47 $30.68 $28.10 926,000
2019-03-25 $30.28 $30.60 $30.24 $30.53 $27.96 1,358,065
2019-03-22 $30.30 $30.51 $30.04 $30.25 $27.70 1,610,451
2019-03-21 $29.78 $30.41 $29.78 $30.31 $27.76 1,431,784
2019-03-20 $30.03 $30.13 $29.66 $29.86 $27.35 1,160,608
2019-03-19 $30.59 $30.81 $30.01 $30.10 $27.57 1,207,807
2019-03-18 $30.46 $30.54 $30.16 $30.50 $27.93 1,540,198
2019-03-15 $30.34 $30.53 $30.07 $30.53 $27.96 7,569,162
2019-03-14 $30.26 $30.57 $30.14 $30.29 $27.74 2,013,753
2019-03-13 $30.03 $30.37 $30.00 $30.13 $27.60 1,867,749
2019-03-12 $30.40 $30.40 $29.83 $29.91 $27.39 1,934,196
2019-03-11 $29.63 $30.38 $29.63 $30.37 $27.81 3,361,479
2019-03-08 $29.33 $29.61 $29.33 $29.60 $27.11 1,352,825
2019-03-07 $29.92 $30.06 $29.21 $29.39 $26.92 2,546,197
2019-03-06 $30.15 $30.15 $29.44 $29.92 $27.40 2,654,605
2019-03-05 $29.19 $29.88 $29.05 $29.88 $27.37 13,262,290
2019-03-04 $28.89 $29.51 $28.81 $29.19 $26.73 5,923,279
2019-03-01 $28.70 $28.94 $28.34 $28.77 $26.35 20,210,496
2019-02-28 $28.08 $28.98 $27.96 $28.75 $26.33 3,503,448
2019-02-27 $28.39 $28.66 $27.97 $28.06 $25.70 1,439,583
2019-02-26 $28.65 $28.71 $28.06 $28.47 $26.07 1,260,216
2019-02-25 $29.61 $29.67 $28.25 $28.57 $26.17 1,738,687
2019-02-22 $28.79 $29.68 $28.64 $29.44 $26.96 2,382,117
2019-02-21 $28.46 $28.76 $28.32 $28.54 $26.14 1,173,457
2019-02-20 $28.92 $29.09 $28.55 $28.59 $26.18 1,020,849
2019-02-19 $28.78 $29.23 $28.70 $28.93 $26.50 1,180,514
2019-02-15 $28.89 $28.90 $28.67 $28.75 $26.33 456,909
2019-02-14 $28.63 $28.83 $28.25 $28.77 $26.35 542,333
2019-02-13 $28.64 $28.71 $28.33 $28.63 $26.22 813,283
2019-02-12 $28.93 $28.93 $28.45 $28.66 $26.25 926,405
2019-02-11 $29.04 $29.23 $28.74 $28.80 $26.38 972,081
2019-02-08 $29.01 $29.21 $28.84 $29.04 $26.60 942,527
2019-02-07 $28.81 $29.26 $28.62 $29.12 $26.67 879,644
2019-02-06 $29.38 $29.59 $28.90 $28.92 $26.49 664,655
2019-02-05 $29.12 $29.51 $28.78 $29.44 $26.96 639,925
2019-02-04 $29.12 $29.21 $28.81 $29.06 $26.62 453,612
2019-02-01 $29.41 $29.57 $28.63 $29.15 $26.70 1,287,414
2019-01-31 $28.71 $29.50 $28.53 $29.32 $26.85 1,607,049
2019-01-30 $28.36 $29.01 $28.25 $28.68 $26.27 1,739,569
2019-01-29 $28.23 $28.47 $28.08 $28.28 $25.90 1,303,519
2019-01-28 $27.80 $28.41 $27.75 $28.20 $25.83 1,225,163
2019-01-25 $27.76 $28.18 $27.74 $27.93 $25.58 993,110
2019-01-24 $28.28 $28.36 $27.73 $27.77 $25.43 546,688
2019-01-23 $28.37 $28.85 $28.16 $28.28 $25.90 1,102,921
2019-01-22 $28.15 $28.42 $27.95 $28.31 $25.93 1,055,948
2019-01-18 $28.18 $28.31 $28.00 $28.26 $25.88 633,554
2019-01-17 $27.68 $28.08 $27.68 $28.08 $25.72 842,044
2019-01-16 $27.89 $28.01 $27.56 $27.76 $25.42 1,522,627
2019-01-15 $27.54 $27.83 $27.40 $27.75 $25.42 1,250,196
2019-01-14 $27.43 $27.61 $27.19 $27.46 $25.15 1,467,941
2019-01-11 $27.17 $27.51 $27.01 $27.45 $25.14 771,490
2019-01-10 $26.42 $27.14 $26.27 $27.12 $24.84 800,232
2019-01-09 $26.49 $26.49 $26.03 $26.37 $24.15 705,563
2019-01-08 $25.92 $26.55 $25.64 $26.43 $24.21 846,070
2019-01-07 $25.54 $26.05 $25.44 $25.67 $23.51 939,130
2019-01-04 $25.30 $25.81 $25.22 $25.45 $23.31 1,312,296
2019-01-03 $24.89 $25.32 $24.57 $25.08 $22.97 718,080
2019-01-02 $25.28 $25.28 $24.52 $24.92 $22.82 1,080,298
2018-12-31 $25.25 $25.58 $24.86 $25.54 $23.39 815,482
2018-12-28 $25.18 $25.32 $24.84 $25.16 $23.04 584,006
2018-12-27 $25.16 $25.21 $24.37 $25.20 $22.91 1,255,980
2018-12-26 $24.29 $25.27 $24.29 $25.24 $22.95 1,450,744
2018-12-24 $25.39 $25.42 $24.27 $24.27 $22.06 372,985
2018-12-21 $26.15 $26.96 $25.43 $25.45 $23.14 1,570,587
2018-12-20 $26.19 $26.24 $25.70 $26.20 $23.82 883,410
2018-12-19 $26.70 $26.77 $26.11 $26.23 $23.85 804,686
2018-12-18 $26.55 $26.75 $26.38 $26.66 $24.24 918,637
2018-12-17 $27.25 $27.45 $26.34 $26.35 $23.95 1,188,258
2018-12-14 $27.49 $27.75 $27.00 $27.10 $24.64 1,287,823
2018-12-13 $27.25 $27.66 $27.20 $27.60 $25.09 14,099,022
2018-12-12 $27.74 $27.80 $27.20 $27.25 $24.77 482,337
2018-12-11 $27.92 $28.04 $27.33 $27.58 $25.07 593,394
2018-12-10 $27.60 $27.92 $27.45 $27.78 $25.25 899,985
2018-12-07 $27.73 $28.01 $27.51 $27.86 $25.33 948,894
2018-12-06 $26.82 $27.73 $26.75 $27.70 $25.18 1,225,345
2018-12-04 $26.95 $27.28 $26.90 $26.96 $24.51 1,407,039
2018-12-03 $26.94 $26.97 $26.57 $26.93 $24.48 808,955
2018-11-30 $26.82 $27.15 $26.63 $26.80 $24.36 6,432,064
2018-11-29 $26.63 $27.00 $26.63 $26.96 $24.51 1,510,570
2018-11-28 $26.53 $26.97 $26.50 $26.74 $24.31 2,348,366
2018-11-27 $26.28 $26.75 $26.25 $26.50 $24.09 1,894,624
2018-11-26 $27.03 $27.03 $26.26 $26.31 $23.92 893,996
2018-11-23 $26.73 $27.21 $26.49 $26.95 $24.50 715,053
2018-11-21 $26.30 $26.82 $26.23 $26.71 $24.28 1,306,048
2018-11-20 $26.30 $26.36 $25.88 $26.12 $23.75 849,066
2018-11-19 $26.74 $26.91 $26.27 $26.40 $24.00 701,348
2018-11-16 $26.26 $26.68 $26.09 $26.68 $24.25 1,241,406
2018-11-15 $26.40 $26.47 $25.69 $26.30 $23.91 1,030,504
2018-11-14 $26.00 $26.97 $25.98 $26.53 $24.12 2,191,245
2018-11-13 $26.30 $26.43 $25.70 $25.97 $23.61 1,491,895
2018-11-12 $26.35 $26.79 $26.11 $26.16 $23.78 1,121,979
2018-11-09 $24.88 $26.46 $24.45 $26.36 $23.96 1,930,620
2018-11-08 $24.90 $25.07 $24.62 $24.90 $22.64 696,171
2018-11-07 $24.74 $25.21 $24.70 $24.94 $22.67 1,246,161
2018-11-06 $24.81 $24.98 $24.71 $24.75 $22.50 467,719
2018-11-05 $24.48 $24.97 $24.47 $24.84 $22.58 499,542
2018-11-02 $24.85 $24.97 $24.37 $24.44 $22.22 1,036,697
2018-11-01 $24.79 $24.97 $24.67 $24.77 $22.52 616,982
2018-10-31 $24.88 $24.98 $24.50 $24.75 $22.50 712,674
2018-10-30 $24.88 $25.43 $24.62 $24.78 $22.53 1,185,972
2018-10-29 $24.74 $25.13 $24.69 $24.82 $22.56 462,211
2018-10-26 $24.74 $24.86 $24.29 $24.71 $22.46 583,877
2018-10-25 $24.57 $25.03 $24.53 $24.75 $22.50 570,818
2018-10-24 $24.41 $24.85 $24.38 $24.49 $22.26 777,533
2018-10-23 $24.43 $24.50 $24.07 $24.36 $22.15 652,807
2018-10-22 $24.51 $24.82 $24.45 $24.50 $22.27 480,947
2018-10-19 $24.19 $24.66 $24.19 $24.43 $22.21 696,796
2018-10-18 $24.46 $24.52 $24.19 $24.19 $21.99 532,211
2018-10-17 $24.52 $24.66 $24.39 $24.55 $22.32 903,215
2018-10-16 $24.30 $24.62 $24.24 $24.54 $22.31 688,327
2018-10-15 $23.67 $24.38 $23.28 $24.26 $22.05 428,336
2018-10-12 $24.05 $24.57 $23.60 $24.13 $21.94 717,291
2018-10-11 $24.76 $24.94 $24.15 $24.30 $22.09 676,597
2018-10-10 $24.44 $25.54 $24.44 $24.77 $22.52 837,553
2018-10-09 $24.65 $25.41 $24.58 $25.22 $22.93 578,597
2018-10-08 $24.88 $25.18 $24.85 $25.12 $22.84 524,933
2018-10-05 $24.66 $24.95 $24.47 $24.88 $22.62 538,711
2018-10-04 $24.80 $25.19 $24.61 $24.62 $22.38 968,028
2018-10-03 $24.52 $25.27 $24.52 $25.02 $22.75 963,962
2018-10-02 $24.92 $25.26 $24.83 $25.02 $22.75 643,522
2018-10-01 $25.11 $25.20 $24.88 $24.93 $22.66 615,190
2018-09-28 $24.84 $25.02 $24.75 $25.02 $22.75 1,041,664
2018-09-27 $24.90 $25.09 $24.62 $24.84 $22.58 688,486
2018-09-26 $25.17 $25.40 $24.90 $24.98 $22.54 946,325
2018-09-25 $25.30 $25.49 $25.04 $25.19 $22.73 1,144,337
2018-09-24 $25.40 $25.48 $25.18 $25.25 $22.78 1,151,856
2018-09-21 $25.32 $25.44 $25.11 $25.38 $22.90 5,927,467
2018-09-20 $25.25 $25.46 $25.11 $25.27 $22.80 1,081,280
2018-09-19 $25.69 $26.08 $25.27 $25.27 $22.80 1,807,305
2018-09-18 $25.84 $25.93 $25.27 $25.59 $23.09 3,111,100
2018-09-17 $24.78 $25.94 $24.78 $25.69 $23.18 3,490,730
2018-09-14 $25.00 $25.20 $24.87 $24.91 $22.48 13,019,358
2018-09-13 $24.78 $25.38 $24.73 $25.18 $22.72 1,459,069
2018-09-12 $23.97 $24.70 $23.87 $24.64 $22.23 1,462,553
2018-09-11 $24.74 $24.93 $24.70 $24.82 $22.39 506,662
2018-09-10 $24.81 $24.91 $24.61 $24.76 $22.34 604,306
2018-09-07 $24.70 $24.94 $24.54 $24.68 $22.27 468,690
2018-09-06 $24.88 $24.93 $24.65 $24.73 $22.31 327,053
2018-09-05 $24.83 $25.01 $24.67 $24.88 $22.45 369,770
2018-09-04 $24.85 $25.15 $24.75 $24.88 $22.45 787,246
2018-08-31 $24.46 $24.95 $24.23 $24.90 $22.47 541,280
2018-08-30 $24.61 $24.90 $24.37 $24.52 $22.12 514,169
2018-08-29 $24.45 $24.69 $24.34 $24.64 $22.23 425,389
2018-08-28 $24.23 $24.43 $24.03 $24.37 $21.99 546,328
2018-08-27 $24.18 $24.32 $23.94 $24.20 $21.84 453,127
2018-08-24 $23.90 $24.06 $23.81 $24.05 $21.70 432,541
2018-08-23 $23.77 $23.87 $23.57 $23.85 $21.52 369,043
2018-08-22 $24.10 $24.29 $23.67 $23.77 $21.45 325,159
2018-08-21 $24.07 $24.39 $23.78 $24.10 $21.74 499,664
2018-08-20 $24.04 $24.12 $23.79 $23.99 $21.65 369,959
2018-08-17 $23.61 $24.16 $23.40 $23.87 $21.54 522,104
2018-08-16 $23.20 $23.60 $22.92 $23.53 $21.23 551,446
2018-08-15 $23.14 $23.31 $22.89 $23.12 $20.86 414,891
2018-08-14 $22.90 $23.51 $22.71 $23.12 $20.86 822,492
2018-08-13 $23.29 $23.50 $22.76 $22.98 $20.73 623,713
2018-08-10 $23.04 $23.32 $21.45 $23.14 $20.88 1,753,600
2018-08-09 $21.39 $21.55 $21.25 $21.50 $19.40 403,739
2018-08-08 $21.47 $21.50 $21.30 $21.37 $19.28 753,788
2018-08-07 $21.60 $21.65 $21.27 $21.49 $19.39 410,509
2018-08-06 $21.74 $21.84 $21.55 $21.67 $19.55 296,881
2018-08-03 $21.61 $21.69 $21.51 $21.68 $19.56 401,082
2018-08-02 $21.37 $21.59 $21.25 $21.54 $19.44 426,422
2018-08-01 $21.48 $21.55 $21.28 $21.41 $19.32 403,839
2018-07-31 $21.40 $21.72 $21.28 $21.51 $19.41 896,228
2018-07-30 $21.34 $21.55 $21.12 $21.32 $19.24 632,136
2018-07-27 $21.59 $21.61 $21.17 $21.24 $19.16 517,014
2018-07-26 $21.66 $21.83 $21.56 $21.59 $19.48 566,431
2018-07-25 $21.39 $21.66 $21.30 $21.62 $19.51 1,112,891
2018-07-24 $21.29 $21.64 $21.16 $21.50 $19.40 468,531
2018-07-23 $21.42 $21.42 $21.06 $21.29 $19.21 777,705
2018-07-20 $21.34 $21.47 $21.17 $21.36 $19.27 481,120
2018-07-19 $21.25 $21.46 $21.15 $21.44 $19.34 959,258
2018-07-18 $21.26 $21.56 $21.11 $21.25 $19.17 694,089
2018-07-17 $21.59 $21.72 $21.25 $21.29 $19.21 760,669
2018-07-16 $21.79 $21.90 $21.50 $21.64 $19.53 400,236
2018-07-13 $21.50 $21.78 $21.50 $21.72 $19.60 399,232
2018-07-12 $21.61 $21.71 $21.38 $21.54 $19.44 437,004
2018-07-11 $21.53 $21.67 $21.44 $21.44 $19.34 410,643
2018-07-10 $21.52 $21.92 $21.43 $21.62 $19.51 876,300
2018-07-09 $22.30 $22.43 $21.39 $21.50 $19.40 1,816,789
2018-07-06 $22.23 $22.43 $22.19 $22.30 $20.12 578,457
2018-07-05 $22.11 $22.35 $21.92 $22.21 $20.04 714,003
2018-07-03 $21.90 $22.06 $21.84 $22.04 $19.89 287,396
2018-07-02 $21.92 $22.03 $21.75 $21.87 $19.73 285,176
2018-06-29 $22.44 $22.44 $21.87 $22.02 $19.87 564,636
2018-06-28 $22.00 $22.32 $21.86 $22.25 $20.08 264,797
2018-06-27 $22.64 $22.64 $22.01 $22.12 $19.79 430,388
2018-06-26 $22.59 $22.78 $22.38 $22.66 $20.27 399,504
2018-06-25 $22.26 $22.56 $22.10 $22.54 $20.17 339,012
2018-06-22 $22.24 $22.45 $22.06 $22.26 $19.92 1,436,055
2018-06-21 $22.12 $22.32 $21.90 $22.25 $19.91 604,468
2018-06-20 $21.95 $22.16 $21.82 $22.12 $19.79 875,071
2018-06-19 $21.65 $22.05 $21.45 $21.75 $19.46 1,260,120
2018-06-18 $21.39 $21.83 $21.39 $21.72 $19.43 961,934
2018-06-15 $21.65 $21.71 $21.24 $21.50 $19.24 2,579,872
2018-06-14 $21.83 $21.94 $21.67 $21.67 $19.39 701,156
2018-06-13 $21.87 $21.91 $21.58 $21.70 $19.42 1,448,451
2018-06-12 $21.63 $21.94 $21.56 $21.70 $19.42 1,035,444
2018-06-11 $21.75 $21.75 $21.39 $21.62 $19.34 408,978
2018-06-08 $21.76 $21.87 $21.61 $21.70 $19.42 817,642
2018-06-07 $21.72 $21.86 $21.66 $21.74 $19.45 1,104,208
2018-06-06 $21.53 $21.80 $21.24 $21.70 $19.42 756,480
2018-06-05 $21.94 $22.03 $21.34 $21.52 $19.25 1,049,013
2018-06-04 $21.30 $22.14 $21.26 $22.00 $19.68 1,872,188
2018-06-01 $21.00 $21.62 $20.77 $21.35 $19.10 1,360,813
2018-05-31 $21.78 $21.78 $20.45 $20.60 $18.43 3,858,791
2018-05-30 $21.51 $21.82 $21.45 $21.76 $19.47 434,882
2018-05-29 $21.50 $21.68 $21.35 $21.43 $19.17 771,908
2018-05-25 $21.75 $21.83 $21.43 $21.61 $19.34 283,740
2018-05-24 $21.71 $21.80 $21.45 $21.68 $19.40 312,716
2018-05-23 $21.52 $21.99 $21.28 $21.64 $19.36 876,712
2018-05-22 $21.75 $22.01 $21.25 $21.42 $19.17 739,658
2018-05-21 $21.85 $22.10 $21.77 $21.89 $19.59 467,782
2018-05-18 $21.95 $22.03 $21.70 $21.85 $19.55 525,998
2018-05-17 $21.44 $22.07 $21.11 $21.85 $19.55 1,641,975
2018-05-16 $21.07 $21.49 $20.90 $21.41 $19.16 933,761
2018-05-15 $21.39 $21.74 $20.75 $21.03 $18.82 1,317,492
2018-05-14 $22.30 $22.39 $21.23 $21.42 $19.17 622,583
2018-05-11 $23.19 $23.54 $21.72 $22.30 $19.95 2,001,702
2018-05-10 $21.72 $22.06 $21.35 $21.43 $19.17 805,443
2018-05-09 $21.20 $21.53 $21.04 $21.49 $19.23 351,721
2018-05-08 $20.92 $21.16 $20.69 $21.14 $18.91 381,306
2018-05-07 $20.87 $21.04 $20.64 $20.99 $18.78 197,307
2018-05-04 $20.72 $20.92 $20.64 $20.74 $18.56 317,955
2018-05-03 $20.51 $20.79 $20.32 $20.72 $18.54 222,080
2018-05-02 $20.55 $20.92 $20.50 $20.51 $18.35 732,444
2018-05-01 $20.60 $20.64 $20.30 $20.61 $18.44 706,957
2018-04-30 $20.82 $21.13 $20.53 $20.61 $18.44 580,232
2018-04-27 $20.34 $21.05 $20.34 $20.82 $18.63 350,431
2018-04-26 $20.35 $20.50 $20.23 $20.33 $18.19 256,204
2018-04-25 $20.17 $20.26 $19.97 $20.20 $18.07 191,022
2018-04-24 $20.05 $20.11 $19.94 $20.08 $17.97 575,206
2018-04-23 $19.86 $20.11 $19.85 $19.98 $17.88 566,613
2018-04-20 $19.73 $20.07 $19.72 $19.85 $17.76 469,149
2018-04-19 $19.61 $19.77 $19.51 $19.72 $17.64 441,224
2018-04-18 $19.53 $19.83 $19.24 $19.72 $17.64 266,413
2018-04-17 $19.37 $19.66 $19.36 $19.48 $17.43 298,379
2018-04-16 $19.06 $19.37 $18.91 $19.36 $17.32 252,197
2018-04-13 $19.40 $19.40 $19.02 $19.02 $17.02 301,580
2018-04-12 $19.54 $19.63 $19.29 $19.29 $17.26 578,660
2018-04-11 $19.06 $19.56 $19.00 $19.46 $17.41 716,295
2018-04-10 $19.19 $19.21 $19.01 $19.10 $17.09 529,176
2018-04-09 $18.97 $19.26 $18.71 $19.06 $17.05 651,013
2018-04-06 $18.76 $18.94 $18.69 $18.83 $16.85 195,523
2018-04-05 $18.80 $18.88 $18.65 $18.84 $16.86 555,232
2018-04-04 $18.50 $18.97 $18.44 $18.82 $16.84 552,874
2018-04-03 $18.79 $18.79 $18.53 $18.65 $16.69 569,797
2018-04-02 $19.00 $19.22 $18.57 $18.58 $16.62 529,173
2018-03-29 $18.55 $19.28 $18.55 $19.08 $17.07 725,967
2018-03-28 $18.38 $18.70 $18.30 $18.63 $16.67 759,339
2018-03-27 $18.75 $18.80 $18.45 $18.47 $16.40 259,217
2018-03-26 $18.84 $18.90 $18.52 $18.65 $16.56 885,881
2018-03-23 $18.83 $18.95 $18.57 $18.66 $16.57 563,716
2018-03-22 $18.76 $18.95 $18.73 $18.85 $16.74 368,302
2018-03-21 $18.60 $19.13 $18.55 $18.88 $16.77 970,646
2018-03-20 $18.78 $18.78 $18.46 $18.72 $16.62 451,220
2018-03-19 $18.67 $18.79 $18.48 $18.70 $16.61 740,787
2018-03-16 $18.32 $18.67 $18.11 $18.67 $16.58 7,694,484
2018-03-15 $17.98 $18.42 $17.98 $18.33 $16.28 493,288
2018-03-14 $17.90 $18.06 $17.77 $17.94 $15.93 456,339
2018-03-13 $18.05 $18.21 $17.75 $17.91 $15.91 256,095
2018-03-12 $18.33 $18.34 $17.93 $18.13 $16.10 364,896
2018-03-09 $17.95 $18.05 $17.81 $17.97 $15.96 471,518
2018-03-08 $17.88 $18.00 $17.78 $17.86 $15.86 249,637
2018-03-07 $17.78 $17.93 $17.72 $17.74 $15.75 257,738
2018-03-06 $17.80 $18.15 $17.75 $17.77 $15.78 266,683
2018-03-05 $17.91 $17.95 $17.70 $17.76 $15.77 377,443
2018-03-02 $17.82 $18.10 $17.18 $17.90 $15.90 563,570
2018-03-01 $18.00 $18.26 $17.86 $17.91 $15.91 733,110
2018-02-28 $18.00 $18.06 $17.90 $18.00 $15.99 720,195
2018-02-27 $18.17 $18.25 $17.92 $18.00 $15.99 718,560
2018-02-26 $18.27 $18.37 $18.08 $18.09 $16.07 330,938
2018-02-23 $17.81 $18.25 $17.80 $18.22 $16.18 747,653
2018-02-22 $17.85 $17.95 $17.66 $17.85 $15.85 564,371
2018-02-21 $18.00 $18.02 $17.78 $17.90 $15.90 641,436
2018-02-20 $18.00 $18.03 $17.90 $17.97 $15.96 390,905
2018-02-16 $17.93 $18.07 $17.83 $17.98 $15.97 341,835
2018-02-15 $18.00 $18.08 $17.89 $17.92 $15.91 393,871
2018-02-14 $17.94 $18.01 $17.70 $17.98 $15.97 391,907
2018-02-13 $17.65 $18.09 $17.61 $17.96 $15.95 334,453
2018-02-12 $17.57 $17.93 $17.35 $17.53 $15.57 559,501
2018-02-09 $17.71 $17.95 $16.13 $17.79 $15.80 1,018,721
2018-02-08 $17.94 $18.02 $17.66 $17.68 $15.70 484,646
2018-02-07 $17.74 $18.10 $17.65 $18.02 $16.00 510,485
2018-02-06 $17.84 $17.99 $17.25 $17.80 $15.81 1,929,547
2018-02-05 $18.12 $18.29 $17.80 $17.94 $15.93 613,399
2018-02-02 $18.23 $18.29 $17.85 $18.18 $16.15 1,226,100
2018-02-01 $18.27 $18.41 $18.12 $18.27 $16.23 974,290
2018-01-31 $17.91 $18.35 $17.83 $18.28 $16.23 1,161,053
2018-01-30 $17.92 $17.97 $17.59 $17.91 $15.91 925,572
2018-01-29 $17.61 $17.99 $17.58 $17.95 $15.94 947,282
2018-01-26 $17.81 $17.89 $17.65 $17.75 $15.76 562,137
2018-01-25 $17.60 $18.05 $17.31 $17.75 $15.76 3,198,721
2018-01-24 $17.83 $17.83 $17.54 $17.63 $15.66 1,419,912
2018-01-23 $17.95 $17.95 $17.41 $17.64 $15.67 2,391,222
2018-01-22 $17.89 $18.00 $17.56 $17.79 $15.80 2,261,607
2018-01-19 $17.50 $18.00 $17.05 $17.77 $15.78 18,176,864

Americold Realty Trust (COLD) News Headlines

Recent Americold Realty Trust (COLD) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.