Carpenter Technology Corp (CRS) Exchange: NYSE

Data as of March 29, 2024

$67.93 ($-0.49) -0.72%

Carpenter Technology Corp - Daily Information
Click for more stock information on Carpenter Technology Corp.
Daily Information Data
Date March 29, 2024
Open $69.25
Previous Close $67.93
High $69.68
Low $67.17
Adjusted Open $69.25
Previous Adjusted Close $67.93
Adjusted High $69.68
Adjusted Low $67.17

About Carpenter Technology Corp (CRS)

Carpenter Technology Corp (CRS) is a an American global manufacturer of metals and specialty materials. It was founded in 1889 as a small Philadelphia machine shop to mainly focus on creating products for the railroad industry. Over the years, the company has come to specialize in manufacturing materials such as austenitic, martensitic and PH stainless steels, powdered metals, as well as other alloys and specialty products. It now serves customers in the aerospace, oil & gas, electronics and other industries. It also provides engineered solutions including additive manufacturing and components. In addition, the company supplies medical implants, 3D printing filaments, and energy storage systems. Currently the company is headquartered in Wyomissing, Pennsylvania and employs roughly 4,000 people worldwide.

Historical Stock Data for Carpenter Technology Corp (CRS)

Date Open High Low Close Adj.Close Volume
2024-03-08 $69.25 $69.68 $67.17 $67.93 $67.93 415,422
2024-03-07 $66.17 $68.59 $66.17 $68.42 $68.42 416,808
2024-03-06 $64.39 $65.37 $63.62 $65.26 $65.26 389,860
2024-03-05 $64.83 $65.62 $62.99 $63.65 $63.65 461,906
2024-03-04 $65.94 $66.71 $64.87 $65.07 $65.07 388,311
2024-03-01 $65.10 $66.89 $64.93 $65.93 $65.93 419,481
2024-02-29 $65.57 $66.10 $64.16 $64.65 $64.65 441,284
2024-02-28 $64.23 $66.13 $64.19 $64.97 $64.97 352,485
2024-02-27 $64.81 $65.52 $64.24 $65.01 $65.01 271,186
2024-02-26 $64.01 $64.41 $63.41 $64.16 $64.16 483,978
2024-02-23 $64.80 $65.20 $64.06 $64.46 $64.46 300,288
2024-02-22 $64.66 $65.59 $64.63 $64.94 $64.94 392,016
2024-02-21 $64.64 $65.22 $64.23 $64.66 $64.66 325,080
2024-02-20 $64.61 $65.34 $64.25 $64.68 $64.68 283,076
2024-02-16 $66.13 $67.50 $65.80 $65.82 $65.82 438,059
2024-02-15 $64.08 $66.79 $64.08 $66.23 $66.23 424,645
2024-02-14 $62.05 $64.10 $61.31 $63.80 $63.80 508,706
2024-02-13 $61.49 $63.18 $60.65 $61.43 $61.43 503,667
2024-02-12 $63.51 $64.60 $63.38 $63.62 $63.62 435,431
2024-02-09 $62.70 $63.99 $62.65 $63.36 $63.36 303,871
2024-02-08 $62.84 $63.47 $62.65 $62.80 $62.80 397,353
2024-02-07 $60.98 $63.36 $60.52 $63.10 $63.10 483,562
2024-02-06 $59.06 $61.26 $58.87 $61.12 $61.12 381,336
2024-02-05 $60.01 $61.20 $58.97 $59.06 $59.06 689,858
2024-02-02 $60.16 $62.54 $60.02 $60.98 $60.98 537,514
2024-02-01 $61.91 $62.40 $59.43 $60.76 $60.76 642,778
2024-01-31 $63.62 $64.27 $61.33 $61.59 $61.59 791,882
2024-01-30 $64.25 $65.24 $62.30 $63.30 $63.30 589,611
2024-01-29 $63.21 $65.03 $62.25 $64.98 $64.98 575,732
2024-01-26 $62.94 $64.35 $62.33 $63.41 $63.41 773,528
2024-01-25 $65.39 $65.39 $59.88 $61.84 $61.84 1,885,419
2024-01-24 $68.15 $68.15 $65.08 $66.02 $66.02 476,536
2024-01-23 $68.41 $68.82 $66.81 $67.35 $67.35 466,993
2024-01-22 $66.49 $68.22 $66.49 $67.26 $67.26 407,815
2024-01-19 $66.15 $67.08 $65.25 $66.38 $66.38 372,736
2024-01-18 $64.49 $65.92 $63.78 $65.91 $65.91 428,578
2024-01-17 $64.09 $65.36 $62.95 $63.87 $63.87 555,350
2024-01-16 $66.76 $67.37 $64.61 $65.70 $65.70 535,007
2024-01-12 $68.05 $68.87 $66.68 $67.57 $67.57 265,139
2024-01-11 $66.05 $67.49 $65.48 $67.09 $67.09 491,200
2024-01-10 $64.00 $66.99 $64.00 $66.63 $66.63 463,432
2024-01-09 $65.68 $66.54 $63.87 $64.08 $64.08 635,023
2024-01-08 $66.79 $66.86 $65.15 $66.78 $66.78 472,392
2024-01-05 $67.31 $68.48 $66.52 $66.84 $66.84 338,518
2024-01-04 $68.26 $69.08 $67.51 $67.91 $67.91 419,656
2024-01-03 $68.73 $69.23 $67.61 $67.97 $67.97 326,308
2024-01-02 $70.00 $71.00 $68.87 $69.36 $69.36 257,617
2023-12-29 $71.88 $71.99 $70.45 $70.80 $70.80 234,262
2023-12-28 $71.78 $72.36 $70.92 $71.55 $71.55 255,730
2023-12-27 $71.83 $72.42 $71.53 $72.06 $72.06 252,545
2023-12-26 $71.80 $71.90 $70.76 $71.81 $71.81 258,856
2023-12-22 $70.80 $71.99 $70.60 $71.47 $71.47 354,313
2023-12-21 $70.13 $70.60 $69.36 $70.55 $70.55 236,859
2023-12-20 $69.05 $70.77 $68.55 $68.82 $68.82 394,759
2023-12-19 $68.66 $70.00 $68.54 $69.19 $69.19 478,370
2023-12-18 $68.54 $69.48 $67.46 $67.80 $67.80 489,231
2023-12-15 $68.60 $68.71 $65.46 $66.54 $66.54 2,184,362
2023-12-14 $69.47 $70.48 $66.91 $68.00 $68.00 708,826
2023-12-13 $65.45 $68.12 $64.79 $67.72 $67.72 571,487
2023-12-12 $66.24 $66.44 $64.32 $65.56 $65.56 490,611
2023-12-11 $65.65 $67.30 $64.77 $66.32 $66.32 358,032
2023-12-08 $64.09 $66.36 $63.61 $66.00 $66.00 594,356
2023-12-07 $69.39 $69.60 $64.01 $64.46 $64.46 1,771,329
2023-12-06 $71.52 $72.54 $68.91 $69.18 $69.18 406,051
2023-12-05 $73.57 $73.57 $70.17 $70.68 $70.68 416,296
2023-12-04 $72.41 $73.97 $70.56 $73.95 $73.95 769,636
2023-12-01 $71.26 $73.71 $70.03 $73.03 $73.03 693,692
2023-11-30 $68.77 $71.17 $68.68 $70.81 $70.81 406,558
2023-11-29 $71.02 $72.56 $68.65 $68.77 $68.77 553,533
2023-11-28 $72.85 $73.70 $70.25 $70.50 $70.50 605,645
2023-11-27 $68.46 $74.06 $68.30 $73.30 $73.30 1,300,620
2023-11-24 $67.83 $69.03 $67.52 $68.56 $68.56 92,402
2023-11-22 $67.84 $68.87 $67.41 $67.97 $67.97 200,551
2023-11-21 $67.87 $68.75 $67.10 $67.53 $67.53 236,903
2023-11-20 $68.38 $69.15 $68.05 $68.22 $68.22 193,020
2023-11-17 $67.63 $69.16 $67.63 $68.38 $68.38 406,744
2023-11-16 $67.63 $68.27 $66.48 $66.90 $66.90 508,192
2023-11-15 $70.00 $70.27 $67.88 $67.99 $67.99 465,360
2023-11-14 $70.13 $71.30 $69.08 $70.14 $70.14 502,593
2023-11-13 $66.69 $68.85 $66.00 $68.41 $68.41 507,911
2023-11-10 $66.38 $66.96 $65.36 $66.71 $66.71 548,551
2023-11-09 $66.58 $67.73 $65.87 $66.18 $66.18 352,915
2023-11-08 $66.00 $66.45 $65.36 $66.11 $66.11 354,291
2023-11-07 $66.42 $67.04 $65.37 $66.24 $66.24 518,055
2023-11-06 $67.00 $67.41 $66.31 $67.27 $67.27 262,888
2023-11-03 $68.41 $69.09 $66.53 $66.65 $66.65 391,700
2023-11-02 $65.63 $67.94 $65.63 $67.25 $67.25 627,344
2023-11-01 $62.56 $64.85 $62.00 $64.50 $64.50 492,707
2023-10-31 $62.97 $63.59 $62.11 $62.72 $62.72 340,533
2023-10-30 $63.49 $64.00 $61.69 $63.03 $63.03 375,430
2023-10-27 $63.74 $64.12 $61.18 $62.49 $62.49 718,471
2023-10-26 $61.18 $65.94 $61.18 $64.55 $64.55 859,392
2023-10-25 $61.07 $62.40 $60.38 $60.51 $60.51 460,158
2023-10-24 $61.44 $62.17 $60.85 $61.66 $61.66 351,608
2023-10-23 $60.88 $62.15 $60.39 $60.64 $60.64 328,377
2023-10-20 $61.98 $62.45 $60.91 $61.01 $60.81 482,251
2023-10-19 $63.26 $64.23 $61.68 $62.24 $62.24 584,576
2023-10-18 $64.69 $64.84 $63.26 $63.47 $63.47 359,363
2023-10-17 $63.99 $66.26 $63.99 $65.38 $65.38 391,995
2023-10-16 $65.34 $66.74 $64.82 $64.95 $64.95 935,058
2023-10-13 $67.29 $67.59 $63.58 $64.20 $64.20 1,211,320
2023-10-12 $69.85 $70.06 $66.75 $67.48 $67.48 569,172
2023-10-11 $70.60 $71.35 $70.05 $70.56 $70.56 353,630
2023-10-10 $69.00 $72.66 $68.98 $70.64 $70.64 827,760
2023-10-09 $66.45 $68.26 $66.26 $67.87 $67.87 248,014
2023-10-06 $65.36 $68.19 $65.08 $67.03 $67.03 460,503
2023-10-05 $64.85 $66.18 $64.85 $65.39 $65.39 264,860
2023-10-04 $64.50 $66.11 $64.20 $65.30 $65.30 357,531
2023-10-03 $65.85 $66.24 $63.63 $64.49 $64.49 468,322
2023-10-02 $66.89 $67.03 $65.98 $66.58 $66.58 439,546
2023-09-29 $68.82 $69.49 $66.99 $67.21 $67.21 459,667
2023-09-28 $68.92 $70.21 $68.06 $68.20 $68.20 449,097
2023-09-27 $68.81 $69.88 $68.08 $68.58 $68.58 411,166
2023-09-26 $69.19 $69.74 $67.65 $68.10 $68.10 548,132
2023-09-25 $67.90 $70.11 $67.64 $69.72 $69.72 334,162
2023-09-22 $69.18 $70.85 $68.77 $69.01 $69.01 528,574
2023-09-21 $67.34 $69.43 $66.80 $68.79 $68.79 454,266
2023-09-20 $68.33 $69.92 $68.25 $68.46 $68.46 454,654
2023-09-19 $67.70 $68.77 $67.47 $68.06 $68.06 357,639
2023-09-18 $66.88 $68.63 $66.57 $67.70 $67.70 384,594
2023-09-15 $68.98 $68.98 $66.51 $67.02 $67.02 1,291,192
2023-09-14 $69.25 $71.19 $69.13 $69.33 $69.33 724,458
2023-09-13 $65.00 $69.43 $64.96 $68.45 $68.45 1,112,193
2023-09-12 $63.28 $64.97 $63.01 $64.27 $64.27 410,666
2023-09-11 $63.29 $64.51 $63.00 $63.96 $63.96 792,947
2023-09-08 $61.92 $62.62 $61.19 $62.28 $62.28 678,805
2023-09-07 $61.71 $62.08 $61.11 $62.05 $62.05 274,036
2023-09-06 $62.21 $63.00 $61.03 $62.28 $62.28 254,249
2023-09-05 $63.58 $63.76 $61.09 $62.08 $62.08 385,970
2023-09-01 $63.59 $64.60 $63.10 $64.33 $64.33 398,529
2023-08-31 $62.77 $63.82 $62.30 $62.63 $62.63 566,125
2023-08-30 $61.49 $63.66 $61.35 $62.71 $62.71 463,547
2023-08-29 $59.80 $61.58 $59.52 $61.45 $61.45 610,848
2023-08-28 $58.83 $60.98 $58.83 $59.96 $59.96 344,316
2023-08-25 $58.88 $59.15 $57.20 $58.84 $58.84 403,534
2023-08-24 $57.90 $58.39 $57.25 $57.79 $57.79 387,516
2023-08-23 $57.63 $58.75 $57.45 $58.52 $58.52 338,195
2023-08-22 $58.12 $58.59 $57.31 $57.69 $57.69 219,477
2023-08-21 $57.79 $58.20 $56.92 $57.58 $57.58 153,481
2023-08-18 $56.88 $58.37 $56.42 $57.99 $57.99 361,491
2023-08-17 $59.06 $59.78 $57.45 $57.51 $57.51 303,216
2023-08-16 $58.09 $59.52 $57.80 $58.38 $58.38 198,470
2023-08-15 $58.26 $58.34 $57.60 $58.09 $58.09 360,490
2023-08-14 $58.03 $59.23 $57.66 $58.77 $58.77 448,129
2023-08-11 $57.35 $57.66 $56.97 $57.53 $57.53 279,629
2023-08-10 $57.48 $58.18 $56.80 $57.58 $57.58 251,111
2023-08-09 $58.54 $58.63 $56.76 $57.11 $57.11 354,475
2023-08-08 $59.00 $59.15 $57.75 $58.68 $58.68 225,358
2023-08-07 $58.89 $60.03 $58.26 $59.98 $59.98 261,049
2023-08-04 $57.50 $58.73 $57.20 $58.05 $58.05 266,876
2023-08-03 $57.77 $58.40 $56.81 $57.68 $57.68 335,235
2023-08-02 $59.20 $59.39 $58.10 $58.49 $58.49 326,600
2023-08-01 $60.13 $60.86 $59.61 $60.29 $60.29 593,821
2023-07-31 $59.07 $61.02 $59.07 $59.86 $59.86 474,600
2023-07-28 $58.90 $59.62 $57.40 $58.68 $58.68 413,692
2023-07-27 $58.58 $60.95 $56.98 $58.88 $58.88 714,138
2023-07-26 $56.33 $57.60 $55.92 $57.18 $57.18 383,282
2023-07-25 $56.58 $57.42 $56.02 $56.86 $56.86 364,608
2023-07-24 $56.22 $57.53 $55.75 $56.58 $56.58 168,036
2023-07-21 $57.70 $57.70 $55.96 $56.29 $56.29 229,647
2023-07-20 $57.36 $57.79 $56.56 $57.41 $57.41 188,449
2023-07-19 $57.53 $57.80 $56.63 $56.95 $56.95 198,565
2023-07-18 $56.42 $57.83 $55.59 $57.80 $57.80 332,080
2023-07-17 $56.83 $57.12 $55.58 $55.91 $55.91 353,609
2023-07-14 $58.18 $58.18 $56.80 $56.82 $56.82 209,001
2023-07-13 $57.94 $58.43 $56.97 $58.30 $58.30 365,093
2023-07-12 $57.60 $58.24 $56.64 $57.38 $57.38 366,077
2023-07-11 $55.70 $56.46 $54.67 $56.36 $56.36 301,097
2023-07-10 $53.62 $55.35 $53.62 $55.21 $55.21 318,184
2023-07-07 $53.81 $55.64 $53.55 $54.13 $54.13 347,222
2023-07-06 $54.61 $55.02 $51.94 $53.52 $53.52 417,869
2023-07-05 $55.39 $55.92 $54.43 $55.19 $55.19 257,050
2023-07-03 $56.00 $57.23 $56.00 $56.29 $56.29 130,231
2023-06-30 $56.18 $56.34 $55.48 $56.13 $56.13 353,169
2023-06-29 $54.08 $56.05 $54.08 $55.63 $55.63 369,784
2023-06-28 $52.18 $54.49 $52.00 $54.05 $54.05 436,743
2023-06-27 $52.00 $52.97 $51.34 $52.64 $52.64 265,442
2023-06-26 $51.45 $52.62 $51.45 $51.83 $51.83 292,255
2023-06-23 $51.06 $52.03 $50.63 $51.43 $51.43 714,687
2023-06-22 $52.74 $52.92 $51.11 $52.19 $52.19 310,340
2023-06-21 $51.71 $53.37 $51.71 $53.09 $53.09 330,059
2023-06-20 $51.45 $52.20 $50.61 $52.10 $52.10 295,313
2023-06-16 $52.63 $53.00 $51.02 $51.95 $51.95 863,968
2023-06-15 $50.93 $52.35 $50.93 $52.03 $52.03 340,008
2023-06-14 $53.19 $53.51 $51.01 $51.59 $51.59 368,671
2023-06-13 $51.99 $53.60 $51.68 $52.58 $52.58 344,635
2023-06-12 $50.84 $51.91 $50.18 $51.46 $51.46 303,470
2023-06-09 $51.73 $51.84 $50.51 $50.94 $50.94 310,771
2023-06-08 $51.75 $52.43 $50.84 $51.84 $51.84 313,989
2023-06-07 $50.76 $52.24 $50.71 $52.02 $52.02 465,817
2023-06-06 $47.85 $50.75 $47.85 $50.16 $50.16 415,628
2023-06-05 $48.03 $48.56 $46.65 $48.15 $48.15 346,377
2023-06-02 $48.15 $49.82 $47.71 $49.00 $49.00 505,920
2023-06-01 $45.81 $46.99 $45.55 $46.20 $46.20 337,638
2023-05-31 $44.72 $45.86 $44.40 $45.61 $45.61 402,880
2023-05-30 $45.88 $46.00 $44.87 $44.91 $44.91 267,837
2023-05-26 $46.27 $46.46 $45.17 $45.86 $45.86 211,369
2023-05-25 $45.55 $46.19 $45.23 $45.89 $45.89 220,961
2023-05-24 $46.56 $46.56 $44.94 $45.55 $45.55 385,984
2023-05-23 $47.53 $48.14 $46.69 $47.01 $47.01 373,427
2023-05-22 $47.93 $49.03 $47.45 $48.07 $48.07 287,090
2023-05-19 $48.20 $48.32 $47.00 $47.78 $47.78 333,062
2023-05-18 $46.90 $48.20 $46.57 $47.40 $47.40 450,867
2023-05-17 $46.01 $47.31 $45.67 $46.83 $46.83 813,257
2023-05-16 $49.55 $49.87 $45.85 $45.88 $45.88 1,230,822
2023-05-15 $49.11 $50.47 $48.69 $50.10 $50.10 649,095
2023-05-12 $49.70 $49.94 $48.53 $48.67 $48.67 373,842
2023-05-11 $49.03 $50.01 $48.71 $49.54 $49.54 424,404
2023-05-10 $52.20 $52.20 $49.72 $50.31 $50.31 352,500
2023-05-09 $50.46 $51.91 $50.21 $51.08 $51.08 393,911
2023-05-08 $51.29 $51.65 $50.05 $50.87 $50.87 382,961
2023-05-05 $50.81 $51.41 $49.84 $50.27 $50.27 399,831
2023-05-04 $51.68 $51.68 $49.40 $49.72 $49.72 550,554
2023-05-03 $54.45 $54.89 $51.96 $52.13 $52.13 701,771
2023-05-02 $51.62 $54.39 $50.79 $54.34 $54.34 597,650
2023-05-01 $52.81 $53.10 $51.12 $51.60 $51.60 509,375
2023-04-28 $53.42 $53.59 $51.95 $52.74 $52.54 672,213
2023-04-27 $50.00 $54.18 $48.91 $53.93 $53.72 1,078,292
2023-04-26 $47.91 $49.47 $47.62 $48.24 $48.05 652,683
2023-04-25 $47.51 $47.93 $46.59 $47.93 $47.74 507,378
2023-04-24 $47.50 $49.99 $47.44 $48.61 $48.42 717,109
2023-04-21 $47.18 $47.25 $45.70 $46.87 $46.87 389,090
2023-04-20 $46.64 $47.88 $46.64 $47.38 $47.38 430,805
2023-04-19 $47.17 $47.42 $46.45 $47.36 $47.36 284,522
2023-04-18 $46.05 $47.92 $46.05 $47.77 $47.77 369,563
2023-04-17 $45.05 $46.54 $44.82 $46.09 $46.09 434,991
2023-04-14 $45.26 $45.26 $44.33 $45.01 $45.01 403,241
2023-04-13 $43.92 $45.22 $43.57 $45.20 $45.20 368,782
2023-04-12 $44.28 $44.52 $43.46 $43.64 $43.64 417,331
2023-04-11 $42.84 $43.77 $42.84 $43.70 $43.70 347,090
2023-04-10 $41.59 $42.68 $41.59 $42.29 $42.29 210,957
2023-04-06 $41.71 $42.31 $41.02 $41.67 $41.67 182,699
2023-04-05 $42.08 $42.70 $40.57 $41.60 $41.60 462,444
2023-04-04 $44.47 $44.55 $42.11 $42.82 $42.82 269,974
2023-04-03 $44.74 $45.25 $43.85 $44.66 $44.66 260,737
2023-03-31 $44.03 $44.82 $43.31 $44.76 $44.76 721,696
2023-03-30 $43.73 $43.88 $43.08 $43.48 $43.48 187,667
2023-03-29 $42.60 $43.19 $42.48 $43.14 $43.14 331,385
2023-03-28 $41.23 $42.51 $40.98 $42.05 $42.05 224,743
2023-03-27 $41.72 $41.83 $41.02 $41.38 $41.38 229,121
2023-03-24 $39.60 $41.11 $39.21 $41.00 $41.00 348,866
2023-03-23 $40.02 $41.58 $39.45 $40.24 $40.24 290,655
2023-03-22 $40.75 $40.96 $39.91 $39.97 $39.97 332,466
2023-03-21 $41.59 $41.86 $40.76 $40.80 $40.80 392,505
2023-03-20 $39.40 $40.77 $39.07 $40.35 $40.35 426,627
2023-03-17 $41.77 $41.90 $38.24 $38.39 $38.39 1,828,562
2023-03-16 $40.92 $42.63 $40.38 $42.16 $42.16 595,668
2023-03-15 $43.61 $43.87 $40.80 $41.77 $41.77 454,504
2023-03-14 $46.52 $46.83 $45.00 $45.56 $45.56 379,397
2023-03-13 $43.95 $45.74 $43.71 $44.60 $44.60 312,647
2023-03-10 $47.29 $47.29 $44.50 $45.11 $45.11 366,498
2023-03-09 $48.86 $49.66 $47.03 $47.28 $47.28 286,966
2023-03-08 $49.51 $49.91 $48.71 $48.86 $48.86 296,484
2023-03-07 $50.08 $50.48 $49.06 $49.28 $49.28 240,038
2023-03-06 $51.61 $51.64 $49.51 $50.08 $50.08 402,072
2023-03-03 $51.00 $52.50 $50.25 $52.03 $52.03 277,287
2023-03-02 $49.96 $50.95 $49.62 $50.79 $50.79 231,609
2023-03-01 $48.70 $50.79 $48.70 $50.48 $50.48 354,597
2023-02-28 $47.99 $49.02 $47.55 $48.33 $48.33 240,233
2023-02-27 $47.72 $48.61 $47.31 $48.02 $48.02 168,838
2023-02-24 $46.39 $47.30 $45.76 $47.30 $47.30 358,445
2023-02-23 $48.76 $48.80 $47.05 $47.68 $47.68 322,326
2023-02-22 $48.08 $48.89 $47.84 $48.35 $48.35 342,533
2023-02-21 $49.63 $50.05 $47.88 $48.02 $48.02 326,398
2023-02-17 $50.53 $50.82 $50.04 $50.25 $50.25 231,810
2023-02-16 $50.43 $50.90 $50.02 $50.43 $50.43 299,625
2023-02-15 $49.67 $51.53 $49.44 $51.33 $51.33 369,266
2023-02-14 $49.97 $51.00 $49.37 $50.34 $50.34 294,371
2023-02-13 $49.09 $50.36 $48.49 $50.34 $50.34 213,818
2023-02-10 $48.87 $49.65 $48.87 $49.34 $49.34 223,332
2023-02-09 $50.60 $51.24 $48.96 $49.28 $49.28 247,215
2023-02-08 $50.38 $50.69 $49.36 $50.21 $50.21 272,657
2023-02-07 $49.60 $51.02 $49.27 $50.92 $50.92 363,658
2023-02-06 $50.63 $50.63 $49.12 $49.64 $49.64 262,298
2023-02-03 $50.43 $51.71 $50.06 $50.95 $50.95 440,484
2023-02-02 $49.97 $51.32 $49.67 $50.78 $50.78 422,961
2023-02-01 $47.76 $50.19 $47.36 $49.82 $49.82 385,376
2023-01-31 $48.59 $48.82 $46.95 $48.29 $48.29 1,311,952
2023-01-30 $48.34 $48.46 $46.44 $48.39 $48.39 594,628
2023-01-27 $47.44 $49.99 $46.53 $49.14 $49.14 881,847
2023-01-26 $43.46 $46.72 $41.06 $46.48 $46.48 810,622
2023-01-25 $42.49 $44.33 $42.39 $43.94 $43.94 617,287
2023-01-24 $43.77 $44.29 $42.84 $42.91 $42.91 669,166
2023-01-23 $44.07 $44.87 $43.69 $44.13 $44.13 537,325
2023-01-20 $43.60 $44.31 $42.79 $44.28 $44.28 350,028
2023-01-19 $43.30 $44.10 $42.43 $43.27 $43.27 289,750
2023-01-18 $44.29 $44.69 $43.09 $43.48 $43.48 243,990
2023-01-17 $44.55 $44.79 $43.37 $43.75 $43.75 318,452
2023-01-13 $43.72 $44.97 $43.20 $44.60 $44.60 288,778
2023-01-12 $43.40 $43.89 $42.47 $43.75 $43.75 226,302
2023-01-11 $41.98 $43.33 $41.33 $42.97 $42.97 379,824
2023-01-10 $39.61 $41.96 $39.03 $41.84 $41.84 273,281
2023-01-09 $39.41 $40.76 $39.15 $39.58 $39.58 299,956
2023-01-06 $37.85 $39.82 $37.82 $38.99 $38.99 297,024
2023-01-05 $36.99 $37.87 $36.23 $37.17 $37.17 208,975
2023-01-04 $35.98 $37.67 $35.98 $36.93 $36.93 483,097
2023-01-03 $37.13 $37.59 $35.72 $35.88 $35.88 217,104
2022-12-30 $37.09 $37.51 $36.74 $36.94 $36.94 181,085
2022-12-29 $36.92 $37.45 $36.82 $37.33 $37.33 167,521
2022-12-28 $37.94 $38.22 $36.51 $36.53 $36.53 138,784
2022-12-27 $38.00 $38.47 $37.64 $37.88 $37.88 168,675
2022-12-23 $37.77 $38.05 $37.57 $37.80 $37.80 131,494
2022-12-22 $38.59 $38.59 $36.55 $37.94 $37.94 216,428
2022-12-21 $38.92 $39.57 $38.35 $38.82 $38.82 215,031
2022-12-20 $36.76 $38.60 $36.76 $38.36 $38.36 367,873
2022-12-19 $37.74 $37.81 $36.46 $36.59 $36.59 273,473
2022-12-16 $36.76 $37.76 $36.53 $37.43 $37.43 1,722,678
2022-12-15 $38.88 $39.03 $36.78 $37.43 $37.43 464,411
2022-12-14 $40.04 $40.75 $39.44 $39.78 $39.78 275,556
2022-12-13 $41.36 $41.41 $39.75 $40.35 $40.35 431,393
2022-12-12 $39.02 $40.18 $38.60 $40.18 $40.18 261,192
2022-12-09 $41.21 $41.39 $39.30 $39.32 $39.32 229,504
2022-12-08 $42.04 $42.65 $40.91 $41.43 $41.43 204,655
2022-12-07 $41.67 $41.97 $41.20 $41.36 $41.36 183,782
2022-12-06 $41.55 $42.25 $41.11 $41.87 $41.87 139,799
2022-12-05 $43.03 $43.32 $41.40 $41.47 $41.47 214,083
2022-12-02 $40.45 $43.15 $40.45 $42.85 $42.85 195,339
2022-12-01 $41.03 $41.53 $40.17 $41.28 $41.28 199,951
2022-11-30 $40.25 $41.15 $39.62 $41.06 $41.06 289,230
2022-11-29 $40.07 $40.33 $39.97 $40.06 $40.06 166,381
2022-11-28 $40.33 $40.40 $39.58 $39.71 $39.71 191,239
2022-11-25 $41.12 $41.49 $40.95 $40.95 $40.95 57,356
2022-11-23 $41.25 $41.50 $40.85 $41.09 $41.09 111,897
2022-11-22 $41.59 $41.73 $41.00 $41.57 $41.57 233,124
2022-11-21 $40.53 $41.67 $40.10 $41.23 $41.23 162,382
2022-11-18 $41.70 $41.75 $40.54 $40.99 $40.99 177,481
2022-11-17 $40.43 $40.97 $39.75 $40.95 $40.95 147,292
2022-11-16 $41.16 $41.38 $40.41 $41.29 $41.29 151,254
2022-11-15 $41.16 $41.76 $40.59 $41.55 $41.55 218,337
2022-11-14 $39.39 $41.00 $39.22 $40.43 $40.43 207,659
2022-11-11 $41.05 $42.22 $39.92 $39.97 $39.97 335,864
2022-11-10 $40.98 $40.99 $40.14 $40.82 $40.82 273,338
2022-11-09 $38.80 $40.27 $38.51 $38.99 $38.99 222,463
2022-11-08 $39.65 $39.75 $38.50 $39.18 $39.18 218,540
2022-11-07 $39.29 $39.73 $38.46 $39.45 $39.45 232,692
2022-11-04 $37.21 $39.50 $37.09 $38.77 $38.77 267,867
2022-11-03 $34.72 $36.64 $34.10 $36.21 $36.21 256,240
2022-11-02 $37.75 $37.75 $35.36 $35.40 $35.40 299,664
2022-11-01 $38.24 $38.92 $37.46 $38.05 $38.05 344,751
2022-10-31 $35.79 $37.80 $35.47 $37.40 $37.40 396,800
2022-10-28 $35.89 $36.34 $35.33 $36.04 $36.04 306,131
2022-10-27 $36.41 $37.72 $34.93 $35.83 $35.83 310,242
2022-10-26 $37.08 $38.15 $36.63 $37.02 $37.02 275,581
2022-10-25 $35.81 $36.97 $35.22 $36.90 $36.90 208,586
2022-10-24 $36.07 $36.26 $35.41 $36.16 $36.16 162,427
2022-10-21 $35.24 $36.77 $35.22 $36.29 $36.09 239,014
2022-10-20 $34.53 $35.73 $34.22 $34.86 $34.67 181,650
2022-10-19 $34.79 $35.15 $34.19 $34.80 $34.61 146,800
2022-10-18 $35.17 $36.03 $34.52 $35.11 $34.92 189,817
2022-10-17 $34.19 $35.00 $34.17 $34.48 $34.29 204,737
2022-10-14 $35.25 $35.62 $33.43 $33.47 $33.47 217,653
2022-10-13 $33.48 $35.47 $32.85 $35.09 $35.09 297,552
2022-10-12 $34.16 $34.69 $33.17 $34.37 $34.37 173,242
2022-10-11 $34.09 $34.87 $33.73 $34.30 $34.30 197,133
2022-10-10 $34.42 $34.89 $33.99 $34.52 $34.52 148,870
2022-10-07 $34.24 $34.44 $33.70 $33.94 $33.94 150,124
2022-10-06 $34.31 $34.99 $34.31 $34.48 $34.48 169,952
2022-10-05 $34.76 $35.38 $34.29 $34.95 $34.95 148,566
2022-10-04 $34.34 $35.89 $34.18 $35.86 $35.86 334,754
2022-10-03 $31.81 $33.60 $31.81 $33.26 $33.26 248,007
2022-09-30 $32.08 $32.65 $31.02 $31.14 $31.14 340,204
2022-09-29 $33.65 $33.76 $31.89 $32.43 $32.43 209,551
2022-09-28 $33.15 $34.32 $32.87 $34.03 $34.03 216,393
2022-09-27 $33.46 $33.97 $32.51 $32.93 $32.93 267,045
2022-09-26 $32.98 $33.99 $32.86 $32.92 $32.92 197,887
2022-09-23 $33.90 $33.94 $32.95 $33.33 $33.33 207,353
2022-09-22 $35.91 $35.91 $34.64 $34.92 $34.92 185,501
2022-09-21 $37.46 $37.52 $35.56 $35.58 $35.58 197,763
2022-09-20 $37.04 $37.46 $36.34 $36.88 $36.88 420,620
2022-09-19 $35.24 $38.16 $35.24 $37.77 $37.77 421,468
2022-09-16 $36.38 $37.01 $35.83 $36.03 $36.03 647,285
2022-09-15 $36.31 $37.26 $36.17 $36.82 $36.82 411,389
2022-09-14 $37.25 $37.25 $35.84 $36.69 $36.69 308,708
2022-09-13 $37.74 $38.40 $37.08 $37.51 $37.51 407,053
2022-09-12 $38.10 $39.43 $37.49 $39.06 $39.06 638,855
2022-09-09 $34.52 $35.99 $34.10 $35.89 $35.89 339,415
2022-09-08 $33.16 $34.12 $32.86 $33.87 $33.87 160,343
2022-09-07 $32.16 $33.58 $31.90 $33.54 $33.54 266,285
2022-09-06 $33.05 $33.10 $32.09 $32.40 $32.40 297,067
2022-09-02 $33.40 $33.91 $32.28 $32.63 $32.63 257,858
2022-09-01 $33.41 $33.49 $32.41 $32.79 $32.79 489,936
2022-08-31 $35.10 $35.10 $33.96 $33.97 $33.97 252,920
2022-08-30 $36.39 $36.77 $34.66 $35.17 $35.17 221,679
2022-08-29 $36.69 $37.25 $36.39 $36.50 $36.50 166,060
2022-08-26 $38.66 $38.73 $37.13 $37.36 $37.36 187,630
2022-08-25 $38.43 $39.31 $38.32 $38.86 $38.86 204,466
2022-08-24 $36.81 $38.44 $36.48 $38.22 $38.22 189,099
2022-08-23 $36.80 $38.25 $36.48 $36.90 $36.90 349,276
2022-08-22 $37.21 $37.21 $36.11 $36.36 $36.36 221,145
2022-08-19 $37.94 $38.23 $37.22 $38.16 $37.95 291,166
2022-08-18 $37.47 $38.67 $37.47 $38.46 $38.25 219,770
2022-08-17 $38.25 $38.25 $37.01 $37.56 $37.35 164,613
2022-08-16 $37.51 $39.36 $36.96 $39.05 $38.84 367,435
2022-08-15 $36.53 $37.34 $35.61 $37.32 $37.12 417,777
2022-08-12 $36.46 $37.87 $36.37 $37.30 $37.10 371,687
2022-08-11 $35.74 $36.87 $35.51 $36.49 $36.29 531,671
2022-08-10 $34.45 $35.20 $33.95 $35.08 $34.89 799,368
2022-08-09 $33.21 $33.70 $32.95 $33.67 $33.49 255,732
2022-08-08 $34.36 $35.12 $33.36 $33.50 $33.32 303,720
2022-08-05 $33.36 $35.17 $33.36 $34.06 $33.87 266,294
2022-08-04 $33.21 $34.44 $32.81 $33.72 $33.54 277,515
2022-08-03 $33.06 $33.44 $32.18 $33.12 $32.94 246,312
2022-08-02 $32.94 $33.29 $32.26 $32.78 $32.60 296,493
2022-08-01 $31.94 $33.07 $31.63 $33.01 $32.83 398,811
2022-07-29 $31.52 $32.43 $31.16 $32.14 $32.14 461,824
2022-07-28 $30.61 $31.59 $29.75 $31.12 $31.12 385,205
2022-07-27 $29.02 $29.80 $28.67 $29.67 $29.67 356,944
2022-07-26 $28.64 $29.01 $28.48 $28.86 $28.86 204,600
2022-07-25 $28.61 $29.04 $28.19 $28.96 $28.96 186,200
2022-07-22 $29.12 $29.12 $27.84 $28.21 $28.21 209,856
2022-07-21 $28.54 $28.96 $27.87 $28.95 $28.95 300,778
2022-07-20 $29.16 $29.58 $28.85 $29.24 $29.24 220,906
2022-07-19 $28.10 $29.48 $28.10 $29.16 $29.16 205,783
2022-07-18 $28.35 $28.96 $27.68 $27.90 $27.90 209,503
2022-07-15 $28.17 $28.22 $27.17 $27.62 $27.62 211,877
2022-07-14 $26.73 $27.55 $26.63 $27.48 $27.48 219,703
2022-07-13 $26.80 $27.65 $26.65 $27.55 $27.55 183,313
2022-07-12 $25.96 $27.42 $25.59 $27.06 $27.06 288,827
2022-07-11 $25.56 $26.29 $25.55 $26.05 $26.05 261,915
2022-07-08 $26.05 $26.68 $25.19 $26.09 $26.09 338,781
2022-07-07 $26.00 $26.75 $25.79 $26.05 $26.05 234,230
2022-07-06 $25.90 $26.24 $24.76 $25.35 $25.35 344,628
2022-07-05 $26.58 $26.58 $25.21 $26.11 $26.11 751,473
2022-07-01 $27.40 $27.90 $26.74 $27.40 $27.40 264,208
2022-06-30 $27.16 $28.19 $26.62 $27.91 $27.91 447,515
2022-06-29 $28.90 $29.40 $27.00 $27.71 $27.71 461,011
2022-06-28 $29.99 $30.50 $28.74 $28.90 $28.90 385,731
2022-06-27 $29.89 $29.91 $28.89 $29.52 $29.52 260,446
2022-06-24 $28.81 $30.14 $28.74 $29.57 $29.57 483,412
2022-06-23 $29.40 $29.59 $27.73 $28.54 $28.54 266,459
2022-06-22 $29.32 $29.93 $29.12 $29.35 $29.35 311,215
2022-06-21 $30.55 $30.75 $29.59 $30.30 $30.30 486,852
2022-06-17 $29.10 $29.61 $28.28 $29.59 $29.59 812,452
2022-06-16 $29.95 $30.18 $28.56 $28.59 $28.59 503,260
2022-06-15 $31.79 $31.92 $30.44 $30.78 $30.78 289,840
2022-06-14 $30.98 $31.95 $30.58 $31.24 $31.24 329,127
2022-06-13 $31.15 $31.62 $30.58 $30.94 $30.94 287,340
2022-06-10 $32.48 $32.86 $31.88 $32.26 $32.26 270,300
2022-06-09 $34.28 $34.38 $33.31 $33.35 $33.35 182,900
2022-06-08 $35.13 $35.35 $34.17 $34.72 $34.72 203,184
2022-06-07 $35.37 $36.06 $35.11 $35.84 $35.84 323,642
2022-06-06 $35.40 $35.91 $34.98 $35.79 $35.79 213,043
2022-06-03 $35.75 $35.81 $34.60 $35.01 $35.01 307,289
2022-06-02 $34.90 $36.42 $34.90 $36.05 $36.05 280,012
2022-06-01 $35.49 $35.76 $34.10 $34.62 $34.62 195,486
2022-05-31 $35.89 $36.06 $34.92 $35.23 $35.23 407,358
2022-05-27 $35.52 $36.20 $35.10 $36.11 $36.11 271,655
2022-05-26 $34.48 $35.75 $34.39 $35.15 $35.15 277,329
2022-05-25 $32.84 $34.59 $32.84 $34.09 $34.09 268,128
2022-05-24 $32.87 $32.98 $31.80 $32.95 $32.95 303,237
2022-05-23 $33.05 $33.64 $32.21 $33.36 $33.36 290,319
2022-05-20 $34.94 $35.38 $31.44 $32.46 $32.46 348,910
2022-05-19 $34.49 $35.21 $32.88 $34.40 $34.40 588,835
2022-05-18 $35.33 $36.76 $34.62 $34.93 $34.93 559,924
2022-05-17 $33.72 $35.33 $33.55 $35.07 $35.07 338,426
2022-05-16 $33.19 $33.84 $32.54 $32.63 $32.63 288,849
2022-05-13 $33.59 $34.15 $32.68 $33.20 $33.20 424,302
2022-05-12 $32.77 $34.14 $32.02 $33.30 $33.30 447,848
2022-05-11 $33.57 $34.38 $32.91 $33.08 $33.08 412,367
2022-05-10 $34.37 $34.66 $32.43 $33.24 $33.24 440,224
2022-05-09 $33.81 $34.63 $32.93 $33.79 $33.79 455,490
2022-05-06 $35.50 $35.80 $34.30 $34.78 $34.78 430,958
2022-05-05 $38.98 $38.98 $35.54 $35.98 $35.98 396,911
2022-05-04 $37.44 $39.63 $37.44 $39.58 $39.58 367,100
2022-05-03 $37.53 $38.64 $37.10 $37.55 $37.55 371,019
2022-05-02 $37.84 $38.60 $36.13 $37.80 $37.80 651,268
2022-04-29 $39.78 $40.63 $37.20 $38.18 $37.98 654,682
2022-04-28 $40.14 $42.27 $38.01 $40.73 $40.52 858,948
2022-04-27 $38.12 $38.42 $36.60 $37.19 $36.99 428,681
2022-04-26 $38.74 $39.33 $37.55 $37.78 $37.58 483,061
2022-04-25 $39.58 $40.06 $37.68 $39.12 $38.91 368,359
2022-04-22 $40.65 $40.93 $39.60 $40.42 $40.21 344,102
2022-04-21 $43.56 $43.59 $40.35 $40.80 $40.59 261,191
2022-04-20 $44.63 $44.96 $43.00 $43.16 $42.93 259,431
2022-04-19 $42.25 $43.96 $42.02 $43.83 $43.60 290,338
2022-04-18 $42.55 $43.06 $41.93 $42.52 $42.30 251,128
2022-04-14 $40.77 $42.69 $40.76 $42.46 $42.24 366,714
2022-04-13 $39.65 $40.78 $38.95 $40.73 $40.52 478,692
2022-04-12 $40.26 $41.23 $39.27 $39.54 $39.33 363,411
2022-04-11 $40.59 $41.51 $39.68 $39.84 $39.63 264,996
2022-04-08 $40.59 $41.10 $39.88 $40.45 $40.24 285,920
2022-04-07 $40.79 $41.09 $39.67 $40.54 $40.33 353,642
2022-04-06 $40.93 $41.29 $40.15 $40.66 $40.45 242,586
2022-04-05 $43.48 $43.83 $40.68 $41.02 $40.80 372,609
2022-04-04 $43.62 $43.75 $42.45 $43.27 $43.04 238,026
2022-04-01 $42.16 $43.43 $42.12 $43.35 $43.12 354,768
2022-03-31 $42.21 $43.17 $41.92 $41.98 $41.76 414,448
2022-03-30 $42.48 $43.20 $42.00 $42.52 $42.30 390,512
2022-03-29 $41.74 $42.32 $40.64 $42.02 $41.80 332,676
2022-03-28 $41.98 $42.00 $40.70 $41.97 $41.75 328,677
2022-03-25 $41.39 $42.58 $41.17 $42.58 $42.36 355,165
2022-03-24 $41.51 $41.54 $40.63 $41.42 $41.20 237,536
2022-03-23 $40.90 $41.29 $40.30 $40.91 $40.69 380,034
2022-03-22 $40.03 $41.91 $39.82 $41.12 $40.90 480,192
2022-03-21 $38.20 $39.50 $38.06 $39.49 $39.28 449,137
2022-03-18 $37.97 $38.78 $36.86 $38.03 $37.83 1,364,810
2022-03-17 $36.86 $38.35 $36.37 $37.89 $37.69 468,691
2022-03-16 $37.17 $38.54 $36.07 $36.95 $36.76 456,277
2022-03-15 $35.40 $37.68 $35.40 $37.01 $36.82 597,989
2022-03-14 $34.77 $36.42 $33.84 $35.82 $35.63 478,188
2022-03-11 $35.90 $36.89 $34.75 $34.85 $34.67 369,696
2022-03-10 $34.30 $35.98 $34.30 $35.90 $35.71 312,018
2022-03-09 $36.17 $36.42 $34.59 $34.70 $34.52 390,365
2022-03-08 $35.68 $37.42 $34.88 $35.95 $35.76 449,702
2022-03-07 $36.77 $37.49 $35.39 $35.79 $35.60 501,646
2022-03-04 $37.68 $37.74 $36.19 $36.62 $36.43 361,091
2022-03-03 $39.43 $39.43 $37.09 $38.39 $38.19 459,310
2022-03-02 $36.97 $39.66 $36.78 $39.21 $39.00 546,081
2022-03-01 $38.65 $39.30 $36.26 $36.48 $36.29 684,214
2022-02-28 $38.25 $39.22 $37.74 $38.39 $38.19 457,223
2022-02-25 $36.80 $38.75 $36.58 $38.65 $38.45 493,837
2022-02-24 $35.38 $36.76 $35.12 $36.56 $36.37 604,970
2022-02-23 $37.56 $37.56 $36.09 $36.22 $36.03 254,284
2022-02-22 $38.04 $38.35 $36.98 $37.05 $36.86 269,271
2022-02-18 $38.53 $38.82 $37.63 $38.07 $37.87 289,457
2022-02-17 $38.05 $38.74 $37.74 $38.54 $38.34 656,613
2022-02-16 $39.90 $40.14 $38.30 $38.53 $38.33 440,860
2022-02-15 $37.97 $40.09 $37.64 $39.61 $39.40 514,549
2022-02-14 $38.73 $39.46 $38.07 $38.20 $38.00 904,899
2022-02-11 $34.04 $39.95 $33.71 $38.73 $38.53 1,839,490
2022-02-10 $30.92 $33.92 $30.85 $33.19 $33.02 767,851
2022-02-09 $29.74 $31.80 $29.44 $31.36 $31.19 1,042,026
2022-02-08 $29.63 $29.92 $28.66 $29.45 $29.30 487,392
2022-02-07 $29.12 $29.65 $29.00 $29.31 $29.16 823,676
2022-02-04 $29.42 $29.50 $28.57 $28.92 $28.77 450,813
2022-02-03 $30.58 $30.82 $29.32 $29.52 $29.36 621,417
2022-02-02 $29.44 $31.61 $29.19 $30.87 $30.71 684,710
2022-02-01 $28.97 $30.07 $28.60 $29.88 $29.72 525,437
2022-01-31 $28.17 $29.96 $28.01 $28.72 $28.57 1,749,369
2022-01-28 $28.25 $29.23 $27.56 $28.78 $28.43 572,700
2022-01-27 $29.11 $30.56 $28.33 $28.52 $28.17 582,632
2022-01-26 $30.75 $31.12 $28.60 $29.05 $28.70 638,281
2022-01-25 $30.10 $30.92 $29.27 $30.38 $30.01 499,809
2022-01-24 $28.24 $30.56 $27.86 $30.49 $30.12 507,315
2022-01-21 $29.78 $30.07 $28.90 $29.13 $28.78 312,928
2022-01-20 $31.33 $31.89 $29.87 $30.00 $29.64 524,372
2022-01-19 $32.01 $32.45 $30.69 $31.20 $30.82 386,916
2022-01-18 $32.21 $32.43 $31.50 $31.91 $31.52 308,869
2022-01-14 $32.50 $33.34 $32.46 $32.65 $32.25 772,167
2022-01-13 $33.64 $34.58 $32.94 $33.10 $32.70 304,397
2022-01-12 $33.24 $33.65 $32.20 $32.50 $32.11 237,275
2022-01-11 $32.50 $32.78 $31.42 $32.73 $32.33 281,395
2022-01-10 $32.39 $33.20 $31.92 $32.30 $31.91 271,855
2022-01-07 $32.25 $33.67 $32.25 $32.48 $32.09 336,360
2022-01-06 $32.13 $32.71 $31.71 $32.10 $31.71 214,255
2022-01-05 $31.75 $32.82 $31.72 $31.95 $31.56 359,080
2022-01-04 $30.79 $32.00 $30.75 $31.53 $31.15 343,273
2022-01-03 $29.49 $31.04 $29.37 $30.25 $29.88 271,995
2021-12-31 $28.92 $29.66 $28.67 $29.19 $28.84 298,795
2021-12-30 $29.85 $30.08 $28.93 $28.96 $28.61 211,111
2021-12-29 $30.07 $30.15 $29.58 $29.78 $29.42 243,373
2021-12-28 $30.08 $30.32 $29.40 $29.96 $29.60 252,108
2021-12-27 $29.00 $30.34 $28.48 $30.31 $29.94 360,246
2021-12-23 $28.83 $29.07 $28.34 $28.98 $28.63 257,350
2021-12-22 $29.58 $29.83 $28.45 $28.90 $28.55 394,208
2021-12-21 $28.72 $30.05 $28.72 $29.85 $29.49 268,166
2021-12-20 $29.98 $30.13 $28.01 $28.65 $28.30 391,943
2021-12-17 $28.66 $30.62 $28.31 $30.54 $30.17 1,419,740
2021-12-16 $30.21 $30.51 $28.61 $28.83 $28.48 395,127
2021-12-15 $29.00 $29.95 $28.05 $29.88 $29.52 514,437
2021-12-14 $28.82 $30.25 $28.82 $29.29 $28.93 398,233
2021-12-13 $29.58 $29.73 $28.29 $29.24 $28.88 446,145
2021-12-10 $29.15 $29.74 $28.64 $29.58 $29.22 285,995
2021-12-09 $28.91 $29.37 $28.02 $28.58 $28.23 218,270
2021-12-08 $29.38 $29.85 $29.22 $29.36 $29.00 225,802
2021-12-07 $29.69 $30.47 $29.10 $29.40 $29.04 219,420
2021-12-06 $28.78 $29.62 $28.36 $29.02 $28.67 337,055
2021-12-03 $28.74 $29.05 $27.97 $28.19 $27.85 204,387
2021-12-02 $28.04 $29.19 $27.98 $28.78 $28.43 238,453
2021-12-01 $28.67 $29.01 $27.54 $27.66 $27.32 266,177
2021-11-30 $27.88 $28.65 $26.84 $27.48 $27.15 542,689
2021-11-29 $29.97 $29.97 $28.10 $28.21 $27.87 331,650
2021-11-26 $29.50 $29.79 $27.84 $29.26 $28.90 234,548
2021-11-24 $30.79 $31.37 $30.62 $30.82 $30.45 116,473
2021-11-23 $31.47 $32.03 $31.07 $31.14 $30.76 177,102
2021-11-22 $31.26 $32.15 $30.74 $31.26 $30.88 234,123
2021-11-19 $30.77 $30.88 $30.25 $30.63 $30.26 189,128
2021-11-18 $31.33 $31.41 $30.47 $31.39 $31.01 216,203
2021-11-17 $32.16 $32.45 $30.99 $31.13 $30.75 226,826
2021-11-16 $33.39 $33.39 $32.39 $32.45 $32.06 184,501
2021-11-15 $34.10 $34.27 $33.30 $33.53 $33.12 241,240
2021-11-12 $33.49 $34.43 $33.11 $34.05 $33.64 303,519
2021-11-11 $33.30 $33.57 $32.97 $33.51 $33.10 151,335
2021-11-10 $33.40 $34.21 $32.60 $32.89 $32.49 283,863
2021-11-09 $33.66 $33.92 $32.66 $33.75 $33.34 231,983
2021-11-08 $33.60 $34.09 $33.06 $33.86 $33.45 240,707
2021-11-05 $31.67 $33.00 $31.41 $32.76 $32.36 319,418
2021-11-04 $31.95 $32.63 $30.71 $31.17 $30.79 275,044
2021-11-03 $30.90 $31.91 $30.58 $31.58 $31.20 252,676
2021-11-02 $31.55 $31.86 $30.79 $31.03 $30.65 244,820
2021-11-01 $30.85 $32.15 $30.16 $32.03 $31.64 319,616
2021-10-29 $31.15 $31.71 $30.49 $30.88 $30.51 375,500
2021-10-28 $30.20 $32.14 $29.80 $31.49 $31.11 406,706
2021-10-27 $30.53 $30.92 $30.19 $30.41 $30.04 241,542
2021-10-26 $31.01 $31.71 $30.39 $30.95 $30.57 245,697
2021-10-25 $32.10 $32.25 $30.80 $30.95 $30.57 263,833
2021-10-22 $32.98 $33.25 $31.91 $32.03 $31.44 166,720
2021-10-21 $32.81 $33.00 $32.22 $32.76 $32.15 214,107
2021-10-20 $32.88 $33.57 $32.40 $33.40 $32.78 177,480
2021-10-19 $33.21 $33.21 $32.73 $33.09 $32.48 158,609
2021-10-18 $33.18 $33.42 $32.44 $33.03 $32.42 204,380
2021-10-15 $34.33 $35.14 $33.65 $33.67 $33.05 368,936
2021-10-14 $33.48 $34.09 $33.14 $33.35 $32.73 258,980
2021-10-13 $33.11 $33.14 $31.82 $32.85 $32.24 219,310
2021-10-12 $33.93 $34.24 $33.40 $33.43 $32.81 143,090
2021-10-11 $33.75 $35.10 $33.62 $33.82 $33.19 164,894
2021-10-08 $33.82 $34.03 $33.21 $33.31 $32.69 139,233
2021-10-07 $33.21 $34.27 $33.06 $33.73 $33.11 181,895
2021-10-06 $32.64 $33.11 $31.60 $32.72 $32.12 209,629
2021-10-05 $33.18 $33.92 $32.78 $33.49 $32.87 191,175
2021-10-04 $34.21 $34.69 $32.92 $33.12 $32.51 197,519
2021-10-01 $32.98 $34.69 $32.86 $34.25 $33.62 315,017
2021-09-30 $33.41 $33.87 $32.74 $32.74 $32.13 360,327
2021-09-29 $33.87 $33.93 $32.60 $33.09 $32.48 220,948
2021-09-28 $33.36 $33.84 $32.70 $33.30 $32.68 286,237
2021-09-27 $33.15 $34.33 $33.15 $33.94 $33.31 195,541
2021-09-24 $32.66 $33.60 $32.64 $32.68 $32.08 246,860
2021-09-23 $32.58 $33.30 $32.35 $33.00 $32.39 329,004
2021-09-22 $32.06 $32.77 $31.97 $32.04 $31.45 206,398
2021-09-21 $32.04 $32.04 $30.28 $31.38 $30.80 268,555
2021-09-20 $30.30 $31.60 $30.22 $31.55 $30.97 235,717
2021-09-17 $31.92 $32.06 $30.98 $31.57 $30.99 752,210
2021-09-16 $32.58 $32.88 $31.53 $31.98 $31.39 261,085
2021-09-15 $32.00 $33.09 $31.75 $32.99 $32.38 219,770
2021-09-14 $32.43 $32.57 $31.50 $31.82 $31.23 346,840
2021-09-13 $32.08 $32.49 $31.40 $32.37 $31.77 229,400
2021-09-10 $32.55 $33.10 $31.62 $31.62 $31.04 244,739
2021-09-09 $31.41 $32.64 $31.35 $32.02 $31.43 295,631
2021-09-08 $32.51 $32.51 $31.38 $31.58 $31.00 271,274
2021-09-07 $33.19 $33.56 $32.54 $32.60 $32.00 261,759
2021-09-03 $33.87 $33.94 $33.24 $33.32 $32.70 239,476
2021-09-02 $34.02 $34.48 $33.68 $33.73 $33.11 208,056
2021-09-01 $33.36 $33.67 $32.05 $33.60 $32.98 380,897
2021-08-31 $33.43 $33.77 $32.86 $33.35 $32.73 295,624
2021-08-30 $34.38 $34.67 $33.25 $33.62 $33.00 267,795
2021-08-27 $33.24 $34.56 $33.24 $34.19 $33.36 282,391
2021-08-26 $33.55 $34.05 $33.01 $33.06 $32.26 277,645
2021-08-25 $34.32 $34.32 $33.47 $33.80 $32.98 211,851
2021-08-24 $34.17 $34.93 $34.00 $34.05 $33.22 370,314
2021-08-23 $33.03 $33.79 $32.91 $33.54 $32.73 347,846
2021-08-20 $32.42 $32.98 $32.05 $32.33 $31.54 377,747
2021-08-19 $33.09 $33.28 $31.99 $32.44 $31.65 397,626
2021-08-18 $34.17 $35.29 $34.00 $34.06 $33.23 234,460
2021-08-17 $35.03 $35.10 $33.70 $34.57 $33.73 278,294
2021-08-16 $36.10 $36.38 $35.01 $35.73 $34.86 223,200
2021-08-13 $37.68 $37.68 $36.59 $36.95 $36.05 194,200
2021-08-12 $38.21 $38.22 $37.12 $37.74 $36.82 144,045
2021-08-11 $38.49 $38.85 $37.44 $38.66 $37.72 299,978
2021-08-10 $36.97 $38.28 $36.97 $38.10 $37.17 218,849
2021-08-09 $36.71 $37.18 $35.87 $36.70 $35.81 202,696
2021-08-06 $37.13 $37.57 $36.51 $37.12 $36.22 164,683
2021-08-05 $35.33 $36.53 $35.33 $36.32 $35.44 241,039
2021-08-04 $37.64 $37.70 $35.65 $35.65 $34.78 333,942
2021-08-03 $37.72 $38.55 $36.53 $38.30 $37.37 559,792
2021-08-02 $38.60 $39.35 $37.13 $37.99 $37.07 349,454
2021-07-30 $39.75 $40.35 $37.77 $38.15 $37.22 301,608
2021-07-29 $39.48 $40.45 $38.50 $39.73 $38.76 300,796
2021-07-28 $38.63 $38.70 $37.25 $38.13 $37.20 263,097
2021-07-27 $37.96 $38.49 $37.32 $37.94 $37.02 298,028
2021-07-26 $38.31 $38.75 $37.89 $38.64 $37.70 191,592
2021-07-23 $38.02 $38.34 $37.09 $37.81 $36.89 181,718
2021-07-22 $38.09 $38.36 $36.84 $37.60 $36.69 205,839
2021-07-21 $37.92 $39.03 $37.92 $38.46 $37.53 264,079
2021-07-20 $35.40 $37.60 $35.09 $37.28 $36.37 483,241
2021-07-19 $35.63 $36.76 $34.95 $35.39 $34.53 515,379
2021-07-16 $38.84 $38.84 $36.92 $37.02 $36.12 233,370
2021-07-15 $37.74 $39.40 $37.73 $38.32 $37.39 214,404
2021-07-14 $38.91 $39.60 $37.80 $38.26 $37.33 204,003
2021-07-13 $39.39 $39.71 $38.23 $38.38 $37.45 220,343
2021-07-12 $39.29 $40.37 $39.29 $39.94 $38.97 194,810
2021-07-09 $39.12 $40.52 $38.94 $40.11 $39.14 237,703
2021-07-08 $37.83 $38.64 $37.10 $37.98 $37.06 280,013
2021-07-07 $38.07 $39.54 $37.94 $39.02 $38.07 443,766
2021-07-06 $39.22 $39.22 $36.94 $37.79 $36.87 301,535
2021-07-02 $40.45 $40.45 $38.90 $39.05 $38.10 253,842
2021-07-01 $41.02 $41.29 $40.13 $40.36 $39.38 316,314
2021-06-30 $39.02 $40.43 $39.02 $40.22 $39.24 401,290
2021-06-29 $39.45 $40.32 $39.36 $39.37 $38.41 267,021
2021-06-28 $40.61 $40.87 $39.08 $39.20 $38.25 353,749
2021-06-25 $41.70 $41.87 $40.42 $40.44 $39.46 964,810
2021-06-24 $40.55 $41.63 $40.12 $41.61 $40.60 269,491
2021-06-23 $40.24 $40.83 $39.96 $40.06 $39.09 345,540
2021-06-22 $40.38 $40.41 $39.28 $39.70 $38.74 278,577
2021-06-21 $41.01 $41.44 $39.79 $40.54 $39.56 344,539
2021-06-18 $38.98 $40.62 $38.98 $40.32 $39.34 1,425,600
2021-06-17 $42.10 $42.48 $38.70 $39.68 $38.72 580,921
2021-06-16 $42.89 $43.26 $41.52 $42.48 $41.45 434,767
2021-06-15 $43.51 $44.11 $42.79 $43.56 $42.50 459,719
2021-06-14 $43.86 $44.30 $43.15 $43.94 $42.87 442,993
2021-06-11 $44.98 $45.54 $44.00 $44.32 $43.24 255,378
2021-06-10 $45.73 $46.00 $44.09 $44.24 $43.17 328,959
2021-06-09 $46.44 $46.44 $44.93 $45.13 $44.03 238,007
2021-06-08 $44.44 $46.77 $44.38 $46.42 $45.29 330,484
2021-06-07 $43.48 $44.42 $43.48 $44.31 $43.23 292,154
2021-06-04 $44.52 $44.58 $42.80 $43.86 $42.79 261,009
2021-06-03 $44.43 $44.88 $43.63 $43.88 $42.81 367,759
2021-06-02 $46.44 $46.44 $44.42 $44.98 $43.89 550,478
2021-06-01 $48.89 $48.89 $46.50 $46.58 $45.45 487,354
2021-05-28 $49.02 $49.20 $47.05 $47.92 $46.76 308,545
2021-05-27 $46.37 $49.17 $46.37 $49.02 $47.83 436,157
2021-05-26 $44.06 $45.75 $43.83 $45.51 $44.40 166,857
2021-05-25 $46.32 $47.32 $43.95 $44.01 $42.94 446,247
2021-05-24 $44.61 $46.50 $44.07 $46.17 $45.05 263,842
2021-05-21 $44.26 $45.00 $43.70 $44.40 $43.32 235,528
2021-05-20 $43.92 $44.06 $42.73 $43.61 $42.55 362,508
2021-05-19 $43.10 $43.73 $42.61 $43.55 $42.49 324,831
2021-05-18 $45.12 $45.47 $44.23 $44.30 $43.22 291,227
2021-05-17 $42.24 $45.57 $42.24 $45.36 $44.26 318,283
2021-05-14 $42.46 $42.46 $41.23 $42.33 $41.30 318,947
2021-05-13 $41.31 $43.75 $41.31 $42.34 $41.31 278,878
2021-05-12 $42.22 $42.67 $40.84 $41.31 $40.31 358,733
2021-05-11 $40.00 $42.74 $39.87 $42.56 $41.53 321,214
2021-05-10 $42.00 $43.12 $41.09 $41.40 $40.39 380,035
2021-05-07 $41.13 $41.47 $40.44 $41.35 $40.35 196,938
2021-05-06 $40.76 $41.38 $40.03 $41.34 $40.34 210,825
2021-05-05 $40.00 $40.82 $39.31 $40.58 $39.59 228,500
2021-05-04 $39.48 $40.62 $39.29 $39.79 $38.82 292,488
2021-05-03 $38.17 $39.88 $37.92 $39.85 $38.88 473,013
2021-04-30 $38.78 $39.24 $37.30 $37.87 $36.77 491,410
2021-04-29 $42.91 $42.94 $38.80 $39.79 $38.63 321,374
2021-04-28 $41.84 $42.93 $41.38 $42.50 $41.26 259,149
2021-04-27 $41.56 $41.88 $40.83 $41.49 $40.28 265,004
2021-04-26 $40.54 $42.00 $40.39 $41.84 $40.62 255,734
2021-04-23 $39.47 $40.88 $38.88 $40.44 $39.26 207,694
2021-04-22 $40.11 $40.11 $38.80 $38.85 $37.72 231,005
2021-04-21 $38.66 $40.23 $38.00 $40.10 $38.93 380,097
2021-04-20 $40.55 $40.55 $38.74 $38.94 $37.80 182,073
2021-04-19 $41.28 $42.12 $40.29 $40.83 $39.64 169,175
2021-04-16 $42.51 $42.55 $41.33 $41.67 $40.45 141,716
2021-04-15 $42.65 $42.65 $41.10 $41.77 $40.55 168,182
2021-04-14 $41.10 $42.73 $41.00 $42.18 $40.95 181,484
2021-04-13 $41.00 $41.15 $40.04 $40.71 $39.52 184,575
2021-04-12 $41.43 $41.44 $40.74 $41.30 $40.10 172,598
2021-04-09 $41.83 $41.92 $40.93 $41.24 $40.04 201,438
2021-04-08 $40.89 $41.84 $40.50 $41.71 $40.49 192,938
2021-04-07 $42.19 $42.19 $40.97 $41.19 $39.99 180,707
2021-04-06 $42.02 $42.66 $41.52 $41.77 $40.55 204,667
2021-04-05 $42.25 $43.05 $41.33 $42.19 $40.96 338,918
2021-04-01 $41.29 $41.92 $40.60 $41.35 $40.14 312,081
2021-03-31 $42.00 $42.69 $40.40 $41.15 $39.95 515,874
2021-03-30 $38.73 $41.97 $38.38 $41.59 $40.38 736,615
2021-03-29 $41.02 $41.79 $38.51 $38.56 $37.44 473,958
2021-03-26 $39.98 $41.67 $39.60 $41.02 $39.82 389,136
2021-03-25 $36.30 $39.29 $36.21 $38.88 $37.75 444,424
2021-03-24 $39.32 $39.73 $37.14 $37.19 $36.11 487,258
2021-03-23 $39.79 $40.67 $37.60 $38.21 $37.10 520,990
2021-03-22 $42.51 $42.52 $40.00 $40.52 $39.34 435,453
2021-03-19 $42.80 $42.80 $40.30 $42.33 $41.10 1,776,472
2021-03-18 $45.08 $45.93 $42.41 $42.79 $41.54 476,363
2021-03-17 $44.00 $45.39 $43.61 $45.05 $43.74 320,794
2021-03-16 $44.88 $45.70 $43.88 $44.16 $42.87 308,496
2021-03-15 $46.25 $46.25 $44.31 $45.15 $43.83 339,075
2021-03-12 $47.65 $48.06 $45.75 $46.77 $45.41 420,791
2021-03-11 $46.49 $47.57 $46.05 $47.54 $46.15 503,686
2021-03-10 $44.46 $46.14 $44.05 $45.93 $44.59 372,176
2021-03-09 $44.86 $45.12 $42.46 $44.45 $43.15 427,505
2021-03-08 $42.04 $44.92 $41.67 $44.79 $43.48 458,696
2021-03-05 $42.16 $42.97 $39.75 $41.78 $40.56 392,638
2021-03-04 $43.13 $43.59 $39.00 $40.68 $39.49 460,215
2021-03-03 $42.75 $44.29 $42.12 $43.42 $42.15 439,537
2021-03-02 $44.26 $44.33 $42.00 $42.53 $41.29 388,749
2021-03-01 $42.05 $44.48 $41.57 $44.18 $42.89 553,621
2021-02-26 $42.73 $43.48 $40.25 $40.66 $39.47 411,387
2021-02-25 $44.90 $45.63 $42.91 $43.07 $41.81 426,860
2021-02-24 $42.68 $45.07 $42.32 $44.50 $43.20 405,822
2021-02-23 $41.28 $43.01 $40.53 $42.47 $41.23 440,552
2021-02-22 $37.88 $42.07 $37.88 $41.81 $40.59 527,606
2021-02-19 $37.25 $39.50 $37.25 $38.34 $37.22 340,106
2021-02-18 $37.20 $37.63 $36.03 $36.90 $35.82 245,548
2021-02-17 $37.24 $38.06 $36.58 $37.35 $36.26 346,218
2021-02-16 $36.53 $37.79 $36.14 $37.39 $36.30 275,770
2021-02-12 $35.30 $36.29 $34.84 $35.87 $34.82 239,889
2021-02-11 $34.71 $35.43 $33.89 $35.39 $34.36 297,464
2021-02-10 $34.24 $35.15 $34.18 $34.55 $33.54 277,345
2021-02-09 $34.06 $34.23 $33.00 $33.77 $32.79 252,254
2021-02-08 $33.40 $34.55 $33.34 $34.34 $33.34 259,777
2021-02-05 $33.44 $33.92 $32.56 $32.89 $31.93 313,340
2021-02-04 $31.80 $32.99 $31.80 $32.95 $31.99 379,745
2021-02-03 $31.48 $31.79 $30.70 $31.62 $30.70 265,898
2021-02-02 $31.76 $32.85 $31.49 $31.70 $30.78 343,671
2021-02-01 $31.36 $31.73 $30.01 $31.25 $30.34 793,930
2021-01-29 $32.82 $32.98 $31.01 $31.24 $30.14 649,755
2021-01-28 $35.42 $36.45 $31.62 $33.01 $31.84 804,736
2021-01-27 $33.54 $35.65 $33.29 $34.38 $33.17 729,608
2021-01-26 $35.58 $36.18 $34.47 $34.75 $33.52 464,556
2021-01-25 $34.64 $35.26 $34.07 $35.19 $33.95 319,054
2021-01-22 $34.16 $35.05 $33.95 $34.88 $33.65 359,904
2021-01-21 $36.35 $36.35 $34.54 $34.97 $33.73 445,890
2021-01-20 $36.47 $37.34 $35.79 $36.31 $35.03 418,986
2021-01-19 $36.38 $37.47 $36.08 $36.23 $34.95 453,432
2021-01-15 $34.88 $35.99 $34.88 $35.70 $34.44 636,449
2021-01-14 $34.35 $36.40 $33.87 $35.93 $34.66 474,054
2021-01-13 $33.59 $34.00 $33.20 $33.74 $32.55 327,247
2021-01-12 $32.71 $33.98 $32.37 $33.71 $32.52 250,450
2021-01-11 $32.13 $32.92 $31.86 $32.37 $31.23 289,836
2021-01-08 $33.47 $33.79 $32.77 $33.25 $32.08 446,934
2021-01-07 $34.37 $34.58 $32.75 $33.26 $32.08 589,795
2021-01-06 $32.06 $34.20 $31.70 $33.79 $32.60 929,917
2021-01-05 $28.17 $31.37 $28.17 $31.04 $29.94 672,895
2021-01-04 $29.44 $30.21 $27.92 $28.09 $27.10 365,498
2020-12-31 $28.35 $29.37 $28.20 $29.12 $28.09 312,199
2020-12-30 $27.80 $28.83 $27.80 $28.52 $27.51 317,847
2020-12-29 $28.48 $28.51 $27.55 $27.77 $26.79 297,911
2020-12-28 $29.04 $29.60 $28.56 $28.63 $27.62 260,533
2020-12-24 $28.72 $28.97 $28.51 $28.63 $27.62 228,314
2020-12-23 $27.83 $28.65 $27.75 $28.51 $27.50 245,265
2020-12-22 $27.55 $27.72 $27.00 $27.45 $26.48 204,907
2020-12-21 $26.96 $27.70 $26.90 $27.41 $26.44 269,559
2020-12-18 $29.55 $29.77 $27.63 $27.81 $26.83 1,403,973
2020-12-17 $29.55 $29.79 $28.89 $29.69 $28.64 367,415
2020-12-16 $29.76 $29.97 $28.92 $29.39 $28.35 491,435
2020-12-15 $28.45 $29.73 $27.97 $29.71 $28.66 576,436
2020-12-14 $28.79 $28.82 $27.64 $27.76 $26.78 604,535
2020-12-11 $28.07 $28.36 $27.68 $28.21 $27.21 261,297
2020-12-10 $28.02 $28.89 $27.81 $28.58 $27.57 440,260
2020-12-09 $29.21 $29.54 $27.69 $28.18 $27.18 526,320
2020-12-08 $28.30 $29.51 $28.18 $28.99 $27.97 485,318
2020-12-07 $29.25 $29.48 $28.10 $28.76 $27.74 499,476
2020-12-04 $27.37 $29.76 $27.21 $29.61 $28.56 644,836
2020-12-03 $26.94 $27.37 $26.31 $26.90 $25.95 526,852
2020-12-02 $25.49 $26.94 $25.25 $26.84 $25.89 366,457
2020-12-01 $24.97 $25.76 $24.85 $25.40 $24.50 445,882
2020-11-30 $25.62 $25.62 $24.35 $24.44 $23.58 409,325
2020-11-27 $26.05 $26.18 $25.41 $25.82 $24.91 140,815
2020-11-25 $26.86 $26.95 $25.74 $26.00 $25.08 343,666
2020-11-24 $27.50 $27.64 $26.87 $27.25 $26.29 421,393
2020-11-23 $26.01 $26.92 $26.01 $26.58 $25.64 368,139
2020-11-20 $24.82 $25.58 $24.60 $25.50 $24.60 325,512
2020-11-19 $25.65 $26.09 $24.23 $24.99 $24.11 376,600
2020-11-18 $25.33 $26.23 $25.33 $25.85 $24.94 680,075
2020-11-17 $24.78 $25.48 $24.00 $25.13 $24.24 705,387
2020-11-16 $24.33 $25.31 $23.74 $25.26 $24.37 649,901
2020-11-13 $21.71 $23.32 $21.71 $23.14 $22.32 528,813
2020-11-12 $22.08 $22.08 $21.09 $21.38 $20.62 632,561
2020-11-11 $22.80 $23.00 $22.22 $22.49 $21.70 435,172
2020-11-10 $22.14 $22.75 $22.00 $22.73 $21.93 924,713
2020-11-09 $20.77 $22.79 $20.77 $21.79 $21.02 773,786
2020-11-06 $19.12 $19.39 $18.81 $18.89 $18.22 263,621
2020-11-05 $18.26 $19.14 $18.00 $18.98 $18.31 955,460
2020-11-04 $18.00 $18.33 $17.60 $18.00 $17.36 1,074,222
2020-11-03 $18.48 $18.78 $18.32 $18.42 $17.77 1,055,330
2020-11-02 $17.83 $18.07 $17.28 $18.06 $17.42 318,338
2020-10-30 $17.15 $17.68 $16.94 $17.48 $16.86 415,310
2020-10-29 $16.16 $17.36 $15.90 $17.26 $16.65 576,028
2020-10-28 $16.89 $17.03 $16.05 $16.09 $15.52 529,163
2020-10-27 $17.73 $17.98 $17.43 $17.49 $16.87 650,813
2020-10-26 $18.05 $18.39 $17.82 $17.88 $17.25 723,023
2020-10-23 $18.44 $19.25 $18.26 $18.53 $17.68 829,097
2020-10-22 $16.86 $18.19 $16.31 $18.16 $17.32 911,486
2020-10-21 $17.60 $17.73 $17.06 $17.08 $16.29 594,666
2020-10-20 $18.31 $18.53 $17.47 $17.50 $16.69 413,302
2020-10-19 $18.50 $19.02 $17.96 $18.00 $17.17 298,153
2020-10-16 $18.44 $18.63 $18.29 $18.48 $17.63 350,091
2020-10-15 $18.10 $18.57 $17.92 $18.50 $17.65 502,598
2020-10-14 $18.34 $18.75 $18.34 $18.49 $17.64 254,551
2020-10-13 $18.66 $18.86 $18.13 $18.26 $17.42 291,405
2020-10-12 $18.90 $19.25 $18.64 $18.96 $18.09 218,852
2020-10-09 $19.27 $19.31 $18.59 $18.88 $18.01 254,217
2020-10-08 $19.16 $19.16 $18.64 $19.06 $18.18 345,716
2020-10-07 $18.64 $19.04 $18.48 $18.84 $17.97 412,890
2020-10-06 $19.59 $19.69 $18.23 $18.32 $17.48 384,416
2020-10-05 $18.99 $19.38 $18.99 $19.22 $18.34 220,982
2020-10-02 $17.90 $18.96 $17.83 $18.86 $17.99 363,253
2020-10-01 $18.19 $18.55 $17.97 $18.32 $17.48 358,405
2020-09-30 $18.21 $18.96 $18.02 $18.16 $17.32 352,762
2020-09-29 $18.64 $18.81 $17.96 $18.19 $17.35 382,420
2020-09-28 $18.72 $19.14 $18.50 $18.65 $17.79 478,047
2020-09-25 $17.82 $18.25 $17.75 $18.16 $17.32 270,203
2020-09-24 $18.16 $18.53 $17.60 $18.11 $17.28 354,704
2020-09-23 $18.56 $19.05 $18.18 $18.21 $17.37 442,558
2020-09-22 $18.47 $19.22 $18.33 $18.56 $17.71 332,850
2020-09-21 $19.27 $19.31 $18.17 $18.42 $17.57 515,752
2020-09-18 $19.74 $20.16 $19.49 $20.02 $19.10 1,293,813
2020-09-17 $20.07 $20.20 $19.64 $19.68 $18.77 467,995
2020-09-16 $20.13 $20.86 $19.92 $20.28 $19.35 425,126
2020-09-15 $20.38 $20.61 $20.07 $20.17 $19.24 263,560
2020-09-14 $19.64 $20.22 $19.41 $20.16 $19.23 370,388
2020-09-11 $19.25 $19.69 $19.16 $19.49 $18.59 485,672
2020-09-10 $19.72 $19.99 $18.95 $19.15 $18.27 470,702
2020-09-09 $20.64 $20.70 $19.34 $19.71 $18.80 679,277
2020-09-08 $21.13 $21.33 $20.36 $20.40 $19.46 412,123
2020-09-04 $21.81 $22.25 $20.93 $21.57 $20.58 424,218
2020-09-03 $21.45 $22.00 $21.03 $21.27 $20.29 433,602
2020-09-02 $21.23 $21.48 $20.78 $21.45 $20.46 370,575
2020-09-01 $20.84 $21.42 $20.60 $21.27 $20.29 526,966
2020-08-31 $21.90 $21.90 $20.98 $21.03 $20.06 534,610
2020-08-28 $21.30 $21.65 $20.99 $21.61 $20.62 463,140
2020-08-27 $20.95 $21.46 $20.59 $21.11 $20.14 407,279
2020-08-26 $21.54 $21.66 $20.65 $20.87 $19.91 359,570
2020-08-25 $21.52 $21.86 $21.22 $21.63 $20.63 455,999
2020-08-24 $20.62 $21.43 $20.38 $21.43 $20.44 390,079
2020-08-21 $20.62 $20.81 $20.35 $20.60 $19.47 485,903
2020-08-20 $20.58 $21.04 $20.52 $20.87 $19.73 407,264
2020-08-19 $21.38 $21.96 $20.94 $21.02 $19.87 447,128
2020-08-18 $22.34 $22.49 $21.42 $21.48 $20.30 407,130
2020-08-17 $22.50 $22.64 $22.08 $22.17 $20.95 396,957
2020-08-14 $22.00 $22.58 $21.76 $22.33 $21.11 653,539
2020-08-13 $22.84 $23.26 $22.11 $22.16 $20.95 1,114,193
2020-08-12 $24.96 $25.05 $23.70 $23.97 $22.66 333,065
2020-08-11 $24.86 $25.44 $24.18 $24.24 $22.91 722,469
2020-08-10 $24.15 $25.19 $24.13 $24.46 $23.12 528,638
2020-08-07 $22.97 $23.88 $22.56 $23.86 $22.55 802,663
2020-08-06 $23.08 $23.49 $22.80 $23.30 $22.02 439,373
2020-08-05 $23.44 $23.59 $23.09 $23.30 $22.02 871,595
2020-08-04 $23.17 $23.19 $22.45 $23.00 $21.74 740,289
2020-08-03 $22.59 $23.50 $22.26 $23.24 $21.97 990,205
2020-07-31 $23.29 $23.39 $21.36 $22.36 $21.13 10,557,130
2020-07-30 $23.30 $23.85 $22.26 $23.60 $22.31 1,334,483
2020-07-29 $23.50 $24.30 $23.33 $23.55 $22.26 1,913,477
2020-07-28 $22.41 $22.53 $22.02 $22.07 $20.86 370,508
2020-07-27 $22.22 $22.90 $21.94 $22.83 $21.58 330,924
2020-07-24 $22.48 $22.71 $22.10 $22.37 $21.14 273,531
2020-07-23 $22.58 $23.00 $22.25 $22.65 $21.41 316,990
2020-07-22 $22.43 $22.88 $22.20 $22.62 $21.38 374,929
2020-07-21 $22.23 $23.31 $22.22 $22.74 $21.49 453,619
2020-07-20 $22.36 $22.74 $21.84 $21.88 $20.68 271,623
2020-07-17 $23.00 $23.54 $22.57 $22.60 $21.36 278,786
2020-07-16 $23.98 $24.02 $22.86 $23.11 $21.84 454,792
2020-07-15 $24.21 $24.44 $23.26 $24.17 $22.84 519,283
2020-07-14 $22.77 $23.57 $22.51 $23.37 $22.09 429,630
2020-07-13 $23.00 $23.55 $22.53 $22.88 $21.63 512,128
2020-07-10 $21.63 $22.63 $21.47 $22.59 $21.35 636,567
2020-07-09 $22.23 $22.66 $20.95 $21.42 $20.25 412,327
2020-07-08 $22.90 $23.18 $22.04 $22.31 $21.09 410,978
2020-07-07 $24.31 $24.58 $22.87 $22.95 $21.69 561,183
2020-07-06 $24.95 $24.97 $24.23 $24.75 $23.39 588,788
2020-07-02 $24.93 $25.43 $23.91 $24.19 $22.86 287,371
2020-07-01 $24.44 $24.44 $23.29 $23.88 $22.57 507,873
2020-06-30 $24.00 $24.59 $23.52 $24.28 $22.95 379,617
2020-06-29 $23.50 $24.69 $23.33 $24.40 $23.06 637,479
2020-06-26 $23.51 $23.67 $22.26 $22.99 $21.73 646,268
2020-06-25 $22.48 $23.62 $22.00 $23.59 $22.30 515,904
2020-06-24 $23.69 $24.16 $22.80 $22.99 $21.73 431,052
2020-06-23 $25.10 $25.10 $24.02 $24.37 $23.03 377,801
2020-06-22 $24.50 $24.65 $23.56 $24.54 $23.19 341,828
2020-06-19 $25.72 $26.34 $23.91 $24.38 $23.04 1,321,366
2020-06-18 $24.91 $25.91 $24.77 $25.29 $23.90 337,188
2020-06-17 $25.85 $26.30 $25.37 $25.69 $24.28 317,673
2020-06-16 $26.49 $26.92 $25.23 $25.87 $24.45 474,663
2020-06-15 $22.95 $24.79 $22.69 $24.58 $23.23 451,754
2020-06-12 $24.13 $24.82 $23.32 $24.22 $22.89 429,366
2020-06-11 $23.96 $24.85 $22.16 $22.40 $21.17 536,710
2020-06-10 $27.63 $27.91 $25.74 $25.97 $24.55 487,112
2020-06-09 $28.00 $28.29 $27.24 $27.96 $26.43 357,698
2020-06-08 $30.30 $30.86 $28.54 $28.94 $27.35 482,518
2020-06-05 $28.91 $30.52 $28.80 $29.27 $27.67 669,262
2020-06-04 $26.58 $27.04 $25.51 $26.98 $25.50 475,859
2020-06-03 $24.99 $26.98 $24.85 $26.72 $25.26 430,033
2020-06-02 $24.48 $24.75 $24.04 $24.20 $22.87 420,454
2020-06-01 $23.51 $24.30 $23.33 $23.72 $22.42 364,174
2020-05-29 $23.41 $23.80 $22.84 $23.37 $22.09 389,595
2020-05-28 $26.01 $26.20 $23.76 $23.95 $22.64 469,462
2020-05-27 $24.83 $25.87 $24.63 $25.79 $24.38 593,199
2020-05-26 $23.95 $24.36 $23.50 $23.93 $22.62 451,210
2020-05-22 $22.15 $22.64 $21.41 $22.44 $21.21 337,237
2020-05-21 $22.43 $22.79 $21.69 $21.85 $20.65 518,797
2020-05-20 $21.07 $22.79 $21.02 $22.37 $21.14 512,124
2020-05-19 $21.18 $21.60 $20.54 $20.57 $19.44 401,119
2020-05-18 $20.64 $21.71 $20.30 $21.48 $20.30 523,768
2020-05-15 $19.04 $19.61 $18.66 $19.25 $18.19 254,775
2020-05-14 $17.80 $19.20 $17.23 $19.07 $18.02 487,152
2020-05-13 $19.15 $19.25 $18.21 $18.45 $17.44 490,645
2020-05-12 $20.31 $20.60 $19.41 $19.45 $18.38 350,904
2020-05-11 $21.05 $21.05 $19.93 $20.20 $19.09 526,880
2020-05-08 $20.97 $21.96 $20.97 $21.63 $20.44 607,969
2020-05-07 $19.93 $21.28 $19.83 $20.36 $19.24 531,061
2020-05-06 $20.57 $20.90 $19.40 $19.46 $18.39 521,153
2020-05-05 $22.33 $23.05 $20.60 $20.64 $19.51 413,547
2020-05-04 $20.29 $22.51 $20.06 $21.26 $20.09 827,063
2020-05-01 $21.83 $22.63 $20.96 $21.42 $20.06 702,320
2020-04-30 $23.63 $24.68 $21.98 $22.17 $20.76 749,434
2020-04-29 $22.05 $24.28 $21.99 $23.63 $22.13 682,737
2020-04-28 $21.41 $21.72 $20.32 $20.97 $19.64 514,921
2020-04-27 $18.70 $20.58 $18.27 $20.44 $19.14 868,500
2020-04-24 $18.38 $18.90 $18.01 $18.16 $17.00 871,429
2020-04-23 $18.18 $19.32 $18.15 $18.20 $17.04 602,174
2020-04-22 $18.81 $18.96 $17.91 $18.08 $16.93 419,710
2020-04-21 $18.29 $18.88 $18.01 $18.20 $17.04 630,896
2020-04-20 $21.07 $21.30 $18.95 $19.22 $18.00 389,035
2020-04-17 $19.95 $20.33 $19.38 $20.11 $18.83 439,562
2020-04-16 $19.16 $19.16 $18.01 $18.37 $17.20 634,435
2020-04-15 $19.44 $20.00 $18.37 $19.26 $18.03 436,304
2020-04-14 $22.17 $22.59 $20.47 $20.68 $19.36 454,444
2020-04-13 $22.83 $23.03 $21.08 $21.27 $19.92 413,647
2020-04-09 $22.90 $23.64 $22.24 $22.83 $21.38 663,162
2020-04-08 $20.70 $22.02 $20.40 $21.79 $20.40 434,752
2020-04-07 $20.90 $21.94 $20.07 $20.18 $18.90 764,877
2020-04-06 $19.21 $20.62 $19.15 $19.78 $18.52 626,922
2020-04-03 $18.92 $19.24 $17.58 $17.92 $16.78 658,850
2020-04-02 $18.30 $19.68 $18.24 $18.90 $17.70 699,509
2020-04-01 $18.75 $19.36 $18.05 $18.35 $17.18 674,167
2020-03-31 $18.75 $20.25 $18.44 $19.50 $18.26 1,257,726
2020-03-30 $19.73 $19.73 $18.11 $18.63 $17.44 914,202
2020-03-27 $20.31 $20.38 $18.94 $19.22 $18.00 682,496
2020-03-26 $20.63 $21.68 $19.83 $21.15 $19.80 763,678
2020-03-25 $19.90 $21.33 $18.29 $20.40 $19.10 725,806
2020-03-24 $17.92 $19.36 $17.47 $19.36 $18.13 825,679
2020-03-23 $15.20 $17.49 $13.60 $16.49 $15.44 933,112
2020-03-20 $16.80 $17.32 $14.70 $14.87 $13.92 1,026,903
2020-03-19 $16.10 $17.79 $15.14 $16.36 $15.32 987,700
2020-03-18 $19.30 $20.03 $15.29 $16.23 $15.20 546,445
2020-03-17 $22.62 $23.03 $20.78 $21.39 $20.03 512,109
2020-03-16 $22.46 $23.93 $22.00 $22.24 $20.82 461,704
2020-03-13 $24.91 $26.72 $23.20 $26.68 $24.98 541,418
2020-03-12 $24.33 $24.53 $21.55 $22.60 $21.16 666,511
2020-03-11 $27.95 $28.93 $26.41 $27.28 $25.54 613,116
2020-03-10 $30.30 $30.30 $27.71 $28.91 $27.07 700,439
2020-03-09 $30.00 $31.16 $28.38 $28.50 $26.69 500,233
2020-03-06 $34.32 $35.85 $33.83 $34.45 $32.26 297,279
2020-03-05 $36.98 $37.47 $35.16 $35.88 $33.60 233,096
2020-03-04 $38.34 $38.36 $37.15 $38.17 $35.74 219,799
2020-03-03 $38.26 $39.43 $36.72 $37.38 $35.00 257,526
2020-03-02 $37.20 $38.22 $36.08 $38.20 $35.77 422,531
2020-02-28 $36.99 $38.37 $36.02 $36.75 $34.41 397,083
2020-02-27 $39.58 $40.07 $38.02 $38.52 $36.07 326,846
2020-02-26 $40.70 $41.60 $40.48 $40.63 $38.04 178,741
2020-02-25 $42.32 $42.32 $40.27 $40.33 $37.76 175,837
2020-02-24 $41.98 $42.61 $41.66 $42.11 $39.43 216,059
2020-02-21 $43.73 $44.35 $43.18 $43.98 $41.18 285,065
2020-02-20 $43.28 $44.12 $43.06 $44.05 $41.25 204,727
2020-02-19 $43.15 $43.73 $42.94 $43.54 $40.77 209,812
2020-02-18 $43.10 $43.46 $42.68 $42.98 $40.24 140,641
2020-02-14 $43.74 $43.81 $42.95 $43.34 $40.58 241,867
2020-02-13 $43.47 $43.92 $43.22 $43.66 $40.88 201,270
2020-02-12 $44.61 $44.84 $43.70 $43.80 $41.01 327,447
2020-02-11 $43.74 $44.73 $43.63 $43.95 $41.15 229,731
2020-02-10 $42.89 $43.50 $42.75 $43.47 $40.70 283,450
2020-02-07 $43.34 $43.38 $42.98 $43.14 $40.39 340,627
2020-02-06 $44.54 $44.54 $43.56 $43.80 $41.01 339,883
2020-02-05 $43.27 $44.12 $42.88 $44.03 $41.23 470,178
2020-02-04 $42.03 $42.84 $41.76 $42.47 $39.77 541,928
2020-02-03 $39.92 $41.46 $39.70 $41.05 $38.44 480,976
2020-01-31 $41.61 $41.66 $39.49 $39.74 $37.21 480,595
2020-01-30 $42.72 $43.87 $41.77 $42.29 $39.40 361,535
2020-01-29 $43.12 $44.24 $43.12 $43.76 $40.77 333,432
2020-01-28 $43.41 $43.86 $42.80 $43.09 $40.15 550,301
2020-01-27 $42.00 $43.52 $41.11 $42.86 $39.93 432,012
2020-01-24 $43.82 $43.82 $42.07 $43.00 $40.06 402,934
2020-01-23 $43.51 $43.90 $42.23 $43.69 $40.70 473,074
2020-01-22 $43.98 $44.25 $43.44 $43.88 $40.88 519,628
2020-01-21 $45.87 $45.87 $43.94 $43.98 $40.98 352,472
2020-01-17 $47.67 $47.75 $46.27 $46.39 $43.22 212,544
2020-01-16 $47.12 $47.63 $46.98 $47.41 $44.17 251,443
2020-01-15 $47.85 $48.25 $46.97 $47.28 $44.05 204,456
2020-01-14 $47.25 $48.33 $47.13 $48.11 $44.82 309,619
2020-01-13 $47.36 $47.74 $47.05 $47.53 $44.28 303,611
2020-01-10 $48.35 $48.73 $47.09 $47.27 $44.04 360,130
2020-01-09 $48.78 $48.79 $48.03 $48.45 $45.14 180,534
2020-01-08 $48.49 $48.89 $48.19 $48.75 $45.42 316,297
2020-01-07 $48.17 $48.97 $48.17 $48.50 $45.19 201,502
2020-01-06 $48.36 $49.15 $48.09 $48.78 $45.45 230,063
2020-01-03 $48.63 $49.26 $48.54 $48.79 $45.46 152,983
2020-01-02 $50.25 $50.25 $48.62 $49.48 $46.10 239,746
2019-12-31 $49.74 $50.50 $49.51 $49.78 $46.38 173,827
2019-12-30 $50.35 $50.69 $49.72 $49.81 $46.41 135,554
2019-12-27 $50.39 $50.56 $49.80 $50.28 $46.84 111,246
2019-12-26 $50.46 $51.03 $49.91 $50.18 $46.75 203,308
2019-12-24 $50.62 $50.86 $49.78 $50.06 $46.64 63,579
2019-12-23 $49.40 $50.52 $49.20 $50.47 $47.02 198,721
2019-12-20 $50.07 $50.57 $49.11 $49.33 $45.96 1,032,565
2019-12-19 $49.84 $49.84 $49.04 $49.77 $46.37 413,074
2019-12-18 $50.25 $50.43 $49.58 $49.73 $46.33 310,668
2019-12-17 $48.52 $49.88 $48.32 $49.72 $46.32 356,441
2019-12-16 $51.51 $51.93 $47.84 $48.41 $45.10 881,918
2019-12-13 $53.72 $53.78 $52.60 $53.52 $49.86 249,082
2019-12-12 $53.62 $54.90 $53.22 $53.95 $50.26 258,865
2019-12-11 $53.50 $54.16 $53.47 $53.86 $50.18 120,765
2019-12-10 $53.17 $53.61 $53.08 $53.40 $49.75 182,532
2019-12-09 $53.35 $54.11 $53.01 $53.21 $49.57 237,672
2019-12-06 $53.61 $54.15 $53.37 $53.57 $49.91 219,842
2019-12-05 $52.59 $52.94 $51.95 $52.81 $49.20 140,190
2019-12-04 $52.62 $53.36 $52.34 $52.40 $48.82 202,771
2019-12-03 $51.35 $52.30 $50.38 $52.14 $48.58 182,739
2019-12-02 $52.71 $53.01 $51.89 $52.38 $48.80 188,843
2019-11-29 $53.05 $53.10 $52.36 $52.57 $48.98 58,810
2019-11-27 $53.23 $53.70 $52.44 $53.59 $49.93 100,483
2019-11-26 $53.02 $53.48 $52.56 $52.93 $49.31 147,901
2019-11-25 $52.07 $53.44 $52.01 $52.91 $49.29 175,429
2019-11-22 $52.44 $52.73 $51.76 $51.77 $48.23 121,531
2019-11-21 $52.69 $52.69 $51.52 $51.80 $48.26 118,328
2019-11-20 $52.41 $53.37 $51.94 $52.46 $48.88 230,222
2019-11-19 $53.70 $53.88 $52.58 $53.04 $49.42 126,675
2019-11-18 $52.53 $53.09 $51.81 $52.99 $49.37 204,035
2019-11-15 $52.41 $53.48 $52.36 $52.95 $49.33 135,936
2019-11-14 $52.19 $52.78 $51.41 $51.81 $48.27 185,590
2019-11-13 $52.23 $52.56 $51.55 $52.36 $48.78 204,283
2019-11-12 $53.07 $53.99 $52.36 $52.95 $49.33 152,697
2019-11-11 $52.70 $53.36 $52.12 $52.94 $49.32 165,979
2019-11-08 $52.05 $53.48 $51.81 $53.46 $49.81 216,656
2019-11-07 $52.88 $53.34 $52.16 $52.35 $48.77 148,793
2019-11-06 $52.24 $52.27 $51.11 $52.04 $48.48 179,742
2019-11-05 $52.78 $53.19 $52.24 $52.68 $49.08 295,117
2019-11-04 $52.02 $52.47 $51.08 $52.34 $48.76 200,767
2019-11-01 $49.85 $51.76 $49.52 $51.24 $47.74 199,448
2019-10-31 $48.66 $49.09 $47.68 $49.02 $45.67 237,117
2019-10-30 $50.71 $50.71 $48.75 $49.05 $45.70 179,975
2019-10-29 $50.84 $51.53 $50.67 $51.03 $47.54 379,510
2019-10-28 $49.00 $51.19 $49.00 $50.97 $47.49 365,354
2019-10-25 $48.88 $49.43 $47.75 $48.78 $45.45 372,905
2019-10-24 $46.65 $49.18 $44.67 $48.67 $45.34 487,698
2019-10-23 $51.00 $51.02 $49.26 $50.34 $46.90 359,142
2019-10-22 $50.50 $51.05 $49.65 $50.78 $47.31 233,462
2019-10-21 $52.17 $52.76 $50.55 $50.60 $47.14 267,318
2019-10-18 $51.75 $52.57 $51.52 $51.54 $47.83 248,485
2019-10-17 $52.59 $52.65 $51.61 $52.09 $48.34 346,071
2019-10-16 $50.80 $52.62 $50.73 $52.12 $48.37 509,858
2019-10-15 $50.54 $51.79 $50.19 $51.04 $47.37 254,884
2019-10-14 $50.55 $51.15 $49.95 $50.57 $46.93 326,396
2019-10-11 $50.92 $52.23 $50.83 $51.26 $47.57 286,244
2019-10-10 $49.19 $49.92 $48.84 $49.73 $46.15 238,626
2019-10-09 $49.32 $49.32 $48.05 $48.69 $45.18 184,809
2019-10-08 $49.00 $49.57 $48.66 $48.72 $45.21 180,029
2019-10-07 $50.46 $51.14 $49.81 $49.84 $46.25 248,662
2019-10-04 $49.58 $50.71 $49.45 $50.70 $47.05 145,034
2019-10-03 $48.59 $49.61 $47.78 $49.58 $46.01 186,200
2019-10-02 $49.67 $49.78 $48.53 $48.91 $45.39 278,930
2019-10-01 $52.20 $53.31 $50.26 $50.40 $46.77 170,055
2019-09-30 $51.41 $52.40 $51.01 $51.66 $47.94 188,628
2019-09-27 $52.30 $52.77 $51.11 $51.54 $47.83 171,802
2019-09-26 $52.15 $52.19 $51.02 $51.83 $48.10 126,791
2019-09-25 $51.13 $52.80 $50.97 $52.63 $48.84 218,789
2019-09-24 $53.75 $53.99 $51.13 $51.35 $47.65 342,822
2019-09-23 $53.33 $54.57 $53.28 $53.92 $50.04 222,125
2019-09-20 $54.43 $54.72 $53.46 $53.74 $49.87 554,834
2019-09-19 $53.90 $55.38 $53.70 $54.45 $50.53 229,288
2019-09-18 $55.38 $56.07 $53.70 $54.43 $50.51 389,778
2019-09-17 $54.92 $55.98 $54.40 $55.42 $51.43 367,190
2019-09-16 $54.71 $55.94 $54.37 $55.88 $51.86 594,237
2019-09-13 $55.68 $55.89 $54.47 $55.04 $51.08 363,687
2019-09-12 $55.55 $56.33 $53.87 $54.80 $50.85 523,088
2019-09-11 $52.97 $55.90 $51.92 $55.88 $51.86 457,165
2019-09-10 $50.50 $52.63 $49.73 $52.62 $48.83 271,195
2019-09-09 $49.17 $50.49 $48.95 $50.30 $46.68 200,754
2019-09-06 $49.55 $49.82 $48.66 $48.73 $45.22 166,072
2019-09-05 $49.03 $50.46 $48.50 $49.64 $46.07 274,051
2019-09-04 $47.86 $48.31 $47.47 $48.31 $44.83 209,046
2019-09-03 $47.75 $47.88 $46.60 $46.89 $43.51 283,702
2019-08-30 $48.44 $49.34 $48.36 $48.64 $45.14 359,195
2019-08-29 $47.35 $48.22 $47.35 $48.01 $44.55 180,393
2019-08-28 $44.00 $46.74 $43.78 $46.51 $43.16 331,912
2019-08-27 $45.74 $45.91 $44.11 $44.19 $41.01 193,676
2019-08-26 $45.72 $45.75 $45.03 $45.33 $42.07 235,007
2019-08-23 $46.19 $47.00 $44.94 $45.08 $41.65 164,544
2019-08-22 $47.45 $47.74 $46.36 $46.79 $43.23 122,500
2019-08-21 $47.93 $47.94 $47.08 $47.16 $43.57 152,601
2019-08-20 $46.67 $47.60 $46.26 $47.16 $43.57 186,282
2019-08-19 $47.15 $47.83 $46.57 $47.34 $43.74 177,903
2019-08-16 $44.53 $46.36 $44.29 $46.17 $42.66 241,259
2019-08-15 $45.15 $45.15 $43.33 $44.13 $40.77 182,366
2019-08-14 $46.81 $47.06 $45.05 $45.13 $41.70 388,318
2019-08-13 $46.84 $49.39 $46.58 $48.24 $44.57 154,085
2019-08-12 $47.08 $47.11 $46.27 $46.72 $43.17 256,302
2019-08-09 $48.63 $48.63 $46.51 $46.78 $43.22 344,505
2019-08-08 $47.09 $49.88 $46.78 $49.27 $45.52 460,152
2019-08-07 $45.57 $46.98 $44.99 $46.84 $43.28 304,991
2019-08-06 $45.52 $46.38 $45.27 $46.11 $42.60 312,203
2019-08-05 $45.82 $46.47 $45.24 $45.84 $42.35 316,224
2019-08-02 $45.14 $47.27 $45.00 $46.98 $43.41 322,688
2019-08-01 $48.00 $48.00 $44.73 $45.78 $42.30 383,788
2019-07-31 $46.84 $47.25 $44.85 $45.01 $41.59 292,490
2019-07-30 $45.78 $47.03 $45.29 $46.97 $43.40 213,619
2019-07-29 $46.55 $47.20 $45.93 $46.40 $42.87 198,092
2019-07-26 $46.59 $47.48 $46.25 $47.25 $43.66 217,181
2019-07-25 $48.61 $48.61 $46.41 $46.61 $43.06 165,835
2019-07-24 $46.08 $48.14 $46.08 $48.04 $44.39 336,316
2019-07-23 $46.34 $46.94 $45.94 $46.83 $43.27 222,493
2019-07-22 $46.86 $47.15 $45.81 $45.96 $42.46 261,186
2019-07-19 $45.85 $47.35 $45.80 $46.86 $43.30 233,794
2019-07-18 $44.66 $45.76 $44.50 $45.74 $42.26 200,846
2019-07-17 $46.08 $46.08 $44.88 $45.14 $41.71 208,182
2019-07-16 $45.94 $47.26 $45.64 $46.21 $42.69 149,091
2019-07-15 $46.42 $46.50 $45.29 $45.98 $42.48 239,249
2019-07-12 $44.58 $45.74 $44.48 $45.69 $42.21 338,062
2019-07-11 $45.03 $45.18 $44.21 $44.35 $40.98 199,015
2019-07-10 $45.85 $46.09 $44.89 $45.05 $41.62 197,758
2019-07-09 $45.54 $45.91 $44.51 $45.34 $41.89 264,921
2019-07-08 $47.48 $47.56 $45.89 $46.04 $42.54 236,884
2019-07-05 $46.56 $47.94 $46.53 $47.73 $44.10 141,365
2019-07-03 $47.81 $47.81 $47.13 $47.47 $43.86 82,073
2019-07-02 $47.85 $48.21 $47.62 $47.75 $44.12 197,737
2019-07-01 $48.55 $48.56 $47.54 $48.18 $44.51 238,006
2019-06-28 $48.39 $48.79 $47.85 $47.98 $44.33 591,667
2019-06-27 $47.86 $48.35 $47.44 $48.27 $44.60 281,580
2019-06-26 $47.65 $47.93 $47.01 $47.70 $44.07 216,749
2019-06-25 $45.75 $46.79 $45.64 $46.65 $43.10 263,814
2019-06-24 $46.68 $47.02 $45.50 $45.76 $42.28 179,379
2019-06-21 $46.30 $47.41 $46.30 $46.75 $43.19 345,610
2019-06-20 $46.85 $47.86 $46.26 $46.59 $43.05 395,640
2019-06-19 $46.01 $46.33 $45.12 $45.97 $42.47 240,437
2019-06-18 $44.21 $46.96 $43.46 $45.51 $42.05 313,116
2019-06-17 $43.51 $44.36 $43.16 $43.79 $40.46 266,763
2019-06-14 $44.44 $44.73 $43.45 $43.48 $40.17 201,036
2019-06-13 $45.09 $45.39 $44.30 $44.66 $41.26 156,500
2019-06-12 $43.83 $44.79 $43.44 $44.65 $41.25 255,773
2019-06-11 $44.33 $45.06 $43.37 $44.06 $40.71 279,150
2019-06-10 $43.73 $44.20 $43.09 $43.20 $39.91 216,697
2019-06-07 $42.91 $43.60 $42.07 $43.36 $40.06 175,857
2019-06-06 $42.34 $42.79 $41.58 $42.70 $39.45 166,639
2019-06-05 $42.63 $42.79 $41.60 $42.41 $39.18 159,498
2019-06-04 $41.82 $42.85 $41.65 $42.65 $39.41 330,375
2019-06-03 $40.85 $41.56 $40.34 $41.09 $37.96 393,430
2019-05-31 $40.59 $41.34 $40.04 $40.56 $37.47 228,255
2019-05-30 $41.89 $42.83 $41.07 $41.53 $38.37 236,346
2019-05-29 $41.69 $42.14 $41.32 $41.90 $38.71 221,331
2019-05-28 $43.15 $43.15 $42.18 $42.39 $39.17 278,856
2019-05-24 $43.82 $43.82 $42.57 $43.01 $39.74 212,497
2019-05-23 $44.07 $44.33 $42.44 $42.75 $39.50 273,581
2019-05-22 $45.89 $46.45 $44.67 $45.16 $41.72 190,176
2019-05-21 $46.46 $46.96 $45.37 $46.30 $42.78 261,202
2019-05-20 $45.87 $46.14 $45.13 $45.41 $41.96 244,155
2019-05-17 $47.06 $47.58 $46.26 $46.50 $42.96 212,275
2019-05-16 $48.36 $48.65 $47.58 $47.73 $44.10 206,998
2019-05-15 $46.39 $48.01 $46.24 $48.01 $44.36 169,819
2019-05-14 $47.11 $47.70 $46.80 $47.21 $43.62 173,966
2019-05-13 $48.23 $48.48 $46.23 $46.85 $43.29 186,073
2019-05-10 $49.35 $49.80 $48.59 $49.56 $45.79 231,309
2019-05-09 $49.02 $49.74 $48.45 $49.61 $45.84 147,263
2019-05-08 $49.80 $50.44 $49.32 $49.70 $45.92 203,912
2019-05-07 $50.12 $50.52 $49.30 $49.83 $46.04 430,122
2019-05-06 $50.35 $51.19 $50.02 $50.96 $47.08 267,184
2019-05-03 $50.10 $51.87 $49.98 $51.70 $47.77 274,130
2019-05-02 $48.50 $49.91 $48.31 $49.68 $45.90 381,452
2019-05-01 $49.67 $50.21 $48.86 $48.92 $45.20 317,528
2019-04-30 $50.37 $50.55 $49.43 $49.67 $45.89 352,325
2019-04-29 $49.85 $50.59 $49.44 $50.23 $46.41 392,379
2019-04-26 $49.96 $50.03 $48.97 $49.92 $45.94 616,270
2019-04-25 $52.42 $53.00 $49.63 $49.90 $45.92 623,274
2019-04-24 $50.52 $51.05 $50.25 $50.46 $46.44 245,528
2019-04-23 $49.48 $50.92 $49.40 $50.68 $46.64 403,083
2019-04-22 $49.95 $50.22 $49.18 $49.76 $45.79 197,851
2019-04-18 $50.46 $50.90 $49.98 $50.28 $46.27 252,803
2019-04-17 $50.85 $51.03 $49.88 $50.74 $46.69 233,269
2019-04-16 $49.65 $50.05 $49.44 $50.00 $46.01 157,213
2019-04-15 $49.71 $50.38 $49.48 $49.58 $45.63 227,146
2019-04-12 $50.20 $50.26 $49.41 $49.99 $46.00 274,110
2019-04-11 $49.51 $49.94 $49.12 $49.76 $45.79 519,005
2019-04-10 $49.57 $50.00 $49.45 $49.52 $45.57 283,538
2019-04-09 $49.58 $50.27 $49.15 $49.54 $45.59 371,955
2019-04-08 $51.23 $51.23 $48.67 $49.97 $45.99 367,836
2019-04-05 $49.90 $51.22 $49.90 $51.10 $47.03 403,437
2019-04-04 $48.22 $49.40 $48.04 $49.36 $45.42 240,562
2019-04-03 $48.42 $49.13 $47.88 $48.12 $44.28 159,647
2019-04-02 $47.53 $47.87 $46.96 $47.77 $43.96 202,112
2019-04-01 $46.93 $47.41 $46.00 $47.32 $43.55 162,450
2019-03-29 $45.55 $46.07 $45.00 $45.85 $42.19 371,159
2019-03-28 $44.40 $45.16 $44.17 $44.90 $41.32 208,493
2019-03-27 $43.67 $44.57 $43.33 $44.33 $40.80 164,255
2019-03-26 $43.35 $44.24 $43.10 $43.73 $40.24 325,829
2019-03-25 $42.19 $43.24 $41.62 $42.85 $39.43 248,768
2019-03-22 $45.43 $45.43 $42.34 $42.39 $39.01 295,574
2019-03-21 $44.72 $46.27 $44.59 $45.83 $42.18 228,766
2019-03-20 $45.32 $45.64 $44.00 $45.02 $41.43 248,753
2019-03-19 $46.34 $46.71 $45.14 $45.42 $41.80 149,906
2019-03-18 $46.19 $46.48 $45.35 $45.91 $42.25 179,076
2019-03-15 $45.17 $46.09 $44.96 $45.44 $41.82 465,867
2019-03-14 $45.77 $45.81 $44.85 $44.96 $41.38 165,726
2019-03-13 $46.45 $46.84 $45.79 $45.82 $42.17 259,265
2019-03-12 $45.99 $47.06 $45.99 $46.21 $42.53 193,018
2019-03-11 $45.30 $45.97 $44.53 $45.93 $42.27 179,244
2019-03-08 $44.73 $45.03 $44.36 $44.84 $41.26 195,582
2019-03-07 $46.19 $46.19 $44.83 $45.23 $41.62 224,270
2019-03-06 $48.14 $48.14 $46.07 $46.11 $42.43 255,246
2019-03-05 $47.99 $48.25 $47.40 $48.06 $44.23 197,522
2019-03-04 $48.16 $48.88 $47.27 $48.03 $44.20 241,518
2019-03-01 $47.26 $48.25 $46.97 $48.22 $44.38 276,432
2019-02-28 $47.43 $47.43 $46.81 $46.94 $43.20 231,028
2019-02-27 $47.80 $48.22 $47.15 $47.54 $43.75 224,952
2019-02-26 $47.71 $48.38 $47.52 $47.87 $44.05 201,505
2019-02-25 $47.66 $48.19 $47.21 $47.90 $44.08 204,188
2019-02-22 $47.45 $47.69 $46.91 $47.37 $43.59 176,771
2019-02-21 $47.75 $48.15 $46.74 $47.11 $43.35 167,755
2019-02-20 $46.67 $48.01 $46.67 $47.73 $43.92 256,848
2019-02-19 $45.21 $46.95 $45.21 $46.50 $42.79 242,588
2019-02-15 $45.74 $46.33 $45.45 $45.76 $42.11 215,484
2019-02-14 $45.13 $45.67 $44.85 $45.12 $41.52 225,962
2019-02-13 $46.34 $46.61 $45.05 $45.59 $41.95 342,155
2019-02-12 $46.02 $46.33 $45.66 $45.74 $42.09 167,998
2019-02-11 $45.24 $45.78 $45.01 $45.61 $41.97 290,183
2019-02-08 $45.60 $45.60 $44.43 $45.20 $41.60 194,218
2019-02-07 $45.96 $46.02 $44.29 $45.11 $41.51 241,957
2019-02-06 $45.27 $46.54 $45.19 $46.30 $42.61 312,505
2019-02-05 $45.77 $46.31 $45.39 $45.46 $41.84 276,600
2019-02-04 $46.74 $47.34 $45.02 $46.01 $42.34 487,227
2019-02-01 $46.72 $48.13 $46.50 $47.76 $43.76 578,464
2019-01-31 $47.06 $48.59 $45.82 $47.26 $43.30 489,174
2019-01-30 $44.21 $45.44 $43.46 $45.34 $41.54 330,358
2019-01-29 $44.23 $44.44 $43.27 $43.43 $39.79 221,193
2019-01-28 $43.45 $43.81 $42.71 $43.76 $40.10 217,999
2019-01-25 $43.68 $44.37 $43.61 $43.91 $40.23 197,789
2019-01-24 $41.68 $42.94 $41.22 $42.72 $39.14 158,776
2019-01-23 $42.75 $43.66 $42.32 $42.67 $39.10 222,243
2019-01-22 $42.78 $43.97 $40.48 $42.49 $38.93 311,274
2019-01-18 $42.38 $43.84 $41.56 $43.58 $39.93 488,021
2019-01-17 $41.60 $42.58 $41.60 $41.97 $38.46 330,546
2019-01-16 $41.46 $42.39 $41.35 $42.30 $38.76 228,945
2019-01-15 $41.78 $41.94 $40.38 $41.11 $37.67 165,098
2019-01-14 $41.44 $41.72 $40.49 $41.18 $37.73 203,788
2019-01-11 $41.07 $41.80 $40.71 $41.44 $37.97 273,197
2019-01-10 $40.14 $41.89 $40.11 $41.86 $38.36 441,780
2019-01-09 $40.66 $41.10 $40.03 $40.66 $37.26 303,365
2019-01-08 $40.03 $40.98 $39.36 $40.12 $36.76 436,131
2019-01-07 $39.16 $40.49 $38.67 $39.56 $36.25 573,170
2019-01-04 $36.85 $39.00 $36.69 $38.95 $35.69 480,485
2019-01-03 $37.61 $37.61 $35.44 $35.87 $32.87 420,439
2019-01-02 $34.64 $37.65 $34.40 $37.45 $34.31 445,159
2018-12-31 $35.51 $36.08 $34.45 $35.61 $32.63 304,509
2018-12-28 $35.59 $36.53 $35.40 $35.78 $32.78 372,962
2018-12-27 $34.02 $35.50 $34.00 $35.45 $32.48 354,268
2018-12-26 $33.80 $35.10 $32.77 $35.05 $32.12 334,589
2018-12-24 $34.64 $34.79 $33.55 $33.55 $30.74 98,855
2018-12-21 $34.68 $35.42 $34.11 $34.72 $31.81 870,292
2018-12-20 $35.27 $36.05 $34.18 $34.68 $31.78 424,981
2018-12-19 $37.19 $37.72 $34.95 $35.07 $32.13 509,500
2018-12-18 $36.60 $37.28 $36.32 $36.72 $33.65 423,389
2018-12-17 $37.53 $38.27 $36.25 $36.51 $33.45 719,413
2018-12-14 $37.38 $38.29 $36.81 $37.06 $33.96 394,533
2018-12-13 $40.06 $40.06 $38.33 $38.37 $35.16 356,988
2018-12-12 $40.09 $40.42 $39.11 $39.15 $35.87 404,541
2018-12-11 $40.85 $40.85 $39.06 $39.41 $36.11 641,837
2018-12-10 $39.91 $40.41 $38.65 $39.03 $35.76 306,058
2018-12-07 $42.93 $43.07 $39.61 $39.86 $36.52 420,386
2018-12-06 $40.92 $42.42 $40.41 $42.40 $38.85 331,166
2018-12-04 $44.64 $44.69 $41.93 $41.99 $38.47 238,313
2018-12-03 $44.61 $44.83 $43.34 $44.78 $41.03 323,791
2018-11-30 $42.77 $43.33 $42.60 $43.08 $39.47 324,186
2018-11-29 $42.03 $43.20 $41.95 $43.02 $39.42 234,682
2018-11-28 $40.93 $42.47 $40.41 $42.45 $38.90 415,552
2018-11-27 $41.24 $41.32 $39.83 $40.56 $37.16 310,718
2018-11-26 $41.83 $42.75 $41.52 $41.86 $38.36 335,612
2018-11-23 $41.14 $42.09 $40.72 $41.71 $38.22 124,686
2018-11-21 $41.27 $42.93 $41.27 $42.21 $38.68 182,821
2018-11-20 $41.47 $41.62 $39.95 $40.98 $37.55 383,183
2018-11-19 $43.62 $43.64 $41.95 $42.25 $38.71 312,732
2018-11-16 $44.30 $44.78 $43.50 $43.77 $40.11 320,884
2018-11-15 $42.49 $44.65 $42.37 $44.60 $40.87 235,799
2018-11-14 $42.81 $43.90 $42.55 $42.92 $39.33 304,037
2018-11-13 $43.18 $43.95 $42.73 $42.84 $39.25 333,289
2018-11-12 $44.06 $44.36 $42.85 $43.07 $39.46 190,362
2018-11-09 $44.97 $45.75 $43.80 $43.83 $40.16 288,257
2018-11-08 $46.53 $46.58 $45.04 $45.84 $42.00 215,604
2018-11-07 $46.25 $46.63 $45.64 $46.58 $42.68 182,240
2018-11-06 $45.44 $46.00 $45.13 $45.85 $42.01 222,936
2018-11-05 $45.97 $46.72 $44.84 $45.27 $41.48 308,376
2018-11-02 $45.22 $45.97 $44.75 $45.90 $42.06 329,676
2018-11-01 $44.35 $44.72 $43.30 $44.66 $40.92 822,942
2018-10-31 $42.05 $43.80 $41.89 $43.61 $39.96 527,641
2018-10-30 $42.36 $43.40 $41.01 $41.28 $37.82 629,895
2018-10-29 $44.83 $44.92 $41.92 $42.41 $38.86 461,416
2018-10-26 $42.75 $45.42 $42.75 $43.91 $40.23 495,812
2018-10-25 $44.77 $45.12 $43.50 $43.76 $40.10 741,195
2018-10-24 $50.15 $51.33 $44.09 $44.61 $40.88 1,023,592
2018-10-23 $51.68 $53.05 $50.03 $52.50 $48.10 717,014
2018-10-22 $52.76 $53.36 $52.17 $53.18 $48.73 177,481
2018-10-19 $54.01 $54.01 $52.24 $52.69 $48.10 217,000
2018-10-18 $55.37 $55.43 $53.59 $53.68 $49.00 262,785
2018-10-17 $55.40 $56.06 $54.58 $55.75 $50.89 160,687
2018-10-16 $54.59 $55.56 $53.70 $55.39 $50.56 187,502
2018-10-15 $53.59 $54.94 $53.23 $53.93 $49.23 276,151
2018-10-12 $55.00 $55.39 $52.64 $53.94 $49.24 375,743
2018-10-11 $55.25 $56.03 $54.18 $54.20 $49.48 286,991
2018-10-10 $57.78 $58.15 $55.42 $55.57 $50.73 234,148
2018-10-09 $59.00 $59.75 $58.29 $58.48 $53.38 208,716
2018-10-08 $58.26 $59.13 $57.72 $59.03 $53.89 207,870
2018-10-05 $58.06 $58.61 $57.46 $58.41 $53.32 162,459
2018-10-04 $59.58 $59.76 $58.51 $58.68 $53.57 117,100
2018-10-03 $60.00 $60.11 $58.75 $59.46 $54.28 136,243
2018-10-02 $59.24 $60.00 $58.71 $59.63 $54.43 199,800
2018-10-01 $59.42 $59.52 $58.17 $58.67 $53.56 212,344
2018-09-28 $58.77 $59.67 $58.77 $58.95 $53.81 181,472
2018-09-27 $58.88 $59.26 $58.53 $59.14 $53.99 157,238
2018-09-26 $60.38 $60.38 $58.70 $58.79 $53.67 168,512
2018-09-25 $59.40 $59.94 $58.59 $59.75 $54.54 128,296
2018-09-24 $59.11 $59.66 $58.48 $58.79 $53.67 175,765
2018-09-21 $59.57 $59.99 $58.66 $59.18 $54.02 683,625
2018-09-20 $60.65 $60.65 $58.98 $59.47 $54.29 209,049
2018-09-19 $59.85 $60.78 $59.32 $59.62 $54.42 188,368
2018-09-18 $59.26 $59.80 $58.31 $59.12 $53.97 175,185
2018-09-17 $58.18 $59.35 $58.02 $58.66 $53.55 179,248
2018-09-14 $57.92 $59.11 $57.60 $58.23 $53.16 191,293
2018-09-13 $58.53 $58.55 $57.38 $57.85 $52.81 136,881
2018-09-12 $56.87 $58.20 $56.51 $57.95 $52.90 165,852
2018-09-11 $55.92 $57.03 $55.46 $56.88 $51.92 103,836
2018-09-10 $56.70 $57.16 $56.24 $56.41 $51.49 221,685
2018-09-07 $57.45 $57.60 $56.01 $56.79 $51.84 116,548
2018-09-06 $58.01 $58.84 $57.34 $57.81 $52.77 132,390
2018-09-05 $57.46 $58.31 $57.17 $57.72 $52.69 144,106
2018-09-04 $58.90 $59.54 $57.46 $57.59 $52.57 232,877
2018-08-31 $59.65 $60.05 $59.27 $59.67 $54.47 180,023
2018-08-30 $60.00 $60.62 $58.81 $60.06 $54.83 194,892
2018-08-29 $60.03 $60.47 $59.14 $60.26 $55.01 195,258
2018-08-28 $59.58 $60.49 $59.31 $60.06 $54.83 283,206
2018-08-27 $58.22 $59.50 $58.10 $59.00 $53.86 210,314
2018-08-24 $57.52 $58.47 $57.24 $58.36 $53.09 338,425
2018-08-23 $57.69 $57.99 $56.59 $56.78 $51.66 119,528
2018-08-22 $57.87 $58.35 $57.73 $57.98 $52.75 116,694
2018-08-21 $56.18 $58.25 $56.02 $57.72 $52.51 107,416
2018-08-20 $57.10 $57.46 $56.68 $56.81 $51.68 163,877
2018-08-17 $55.76 $56.81 $55.67 $56.74 $51.62 105,939
2018-08-16 $55.03 $56.32 $54.29 $55.99 $50.94 161,909
2018-08-15 $55.24 $55.61 $53.31 $54.27 $49.37 252,974
2018-08-14 $56.35 $56.98 $55.94 $56.20 $51.13 123,063
2018-08-13 $57.80 $57.86 $56.03 $56.28 $51.20 225,580
2018-08-10 $57.33 $58.82 $57.33 $57.69 $52.48 255,232
2018-08-09 $58.11 $58.73 $57.83 $58.38 $53.11 204,285
2018-08-08 $59.26 $59.26 $57.94 $58.35 $53.08 257,984
2018-08-07 $59.50 $59.95 $58.74 $58.99 $53.67 230,906
2018-08-06 $58.31 $59.49 $58.23 $58.94 $53.62 292,663
2018-08-03 $59.00 $59.53 $58.18 $58.73 $53.43 366,942
2018-08-02 $54.04 $58.40 $53.12 $58.31 $53.05 394,529
2018-08-01 $54.16 $54.71 $53.79 $54.32 $49.42 236,891
2018-07-31 $55.62 $55.62 $54.56 $54.77 $49.83 243,829
2018-07-30 $56.18 $56.73 $55.33 $55.42 $50.42 144,538
2018-07-27 $57.86 $58.02 $55.79 $55.96 $50.91 199,184
2018-07-26 $56.31 $57.75 $56.11 $57.25 $52.08 310,660
2018-07-25 $56.47 $57.42 $56.12 $56.82 $51.69 175,169
2018-07-24 $57.11 $58.15 $56.73 $57.15 $51.99 399,893
2018-07-23 $55.62 $56.23 $55.24 $55.88 $50.84 224,847
2018-07-20 $56.34 $56.55 $55.55 $55.66 $50.64 232,868
2018-07-19 $56.21 $56.39 $55.26 $56.22 $51.15 280,624
2018-07-18 $56.70 $57.35 $56.51 $56.76 $51.64 301,903
2018-07-17 $56.36 $57.42 $56.36 $56.93 $51.79 210,088
2018-07-16 $56.67 $56.67 $55.92 $56.47 $51.37 302,636
2018-07-13 $56.02 $56.82 $55.61 $56.51 $51.41 169,672
2018-07-12 $56.21 $56.21 $55.11 $55.92 $50.87 154,318
2018-07-11 $55.20 $56.38 $54.84 $55.63 $50.61 180,167
2018-07-10 $55.92 $56.62 $55.32 $55.95 $50.90 200,487
2018-07-09 $55.29 $56.25 $55.00 $55.86 $50.82 353,344
2018-07-06 $54.02 $55.17 $53.53 $54.79 $49.85 178,626
2018-07-05 $54.08 $54.27 $53.17 $54.25 $49.35 254,406
2018-07-03 $54.24 $54.24 $52.93 $53.07 $48.28 78,152
2018-07-02 $51.52 $53.50 $51.52 $53.42 $48.60 329,902
2018-06-29 $52.92 $53.35 $52.49 $52.57 $47.83 278,683
2018-06-28 $51.88 $52.55 $51.42 $52.51 $47.77 296,508
2018-06-27 $52.56 $53.15 $51.91 $52.07 $47.37 213,946
2018-06-26 $52.09 $53.08 $51.54 $52.85 $48.08 285,966
2018-06-25 $53.80 $54.01 $51.06 $52.13 $47.43 465,212
2018-06-22 $56.09 $57.12 $56.03 $56.16 $51.09 428,954
2018-06-21 $56.64 $56.84 $55.15 $55.46 $50.46 260,778
2018-06-20 $56.23 $57.08 $55.65 $56.90 $51.77 277,837
2018-06-19 $56.04 $56.05 $53.88 $55.74 $50.71 347,893
2018-06-18 $55.67 $57.14 $55.67 $56.99 $51.85 253,771
2018-06-15 $56.06 $56.56 $55.19 $56.10 $51.04 401,689
2018-06-14 $57.07 $57.10 $56.27 $56.72 $51.60 173,863
2018-06-13 $57.08 $57.12 $56.16 $56.79 $51.67 177,619
2018-06-12 $57.27 $57.62 $56.42 $56.82 $51.69 233,416
2018-06-11 $56.02 $57.43 $55.88 $57.21 $52.05 462,716
2018-06-08 $56.77 $57.06 $55.74 $55.87 $50.83 447,566
2018-06-07 $57.74 $58.10 $55.91 $56.68 $51.57 536,649
2018-06-06 $58.50 $58.71 $57.76 $58.00 $52.77 756,594
2018-06-05 $58.10 $58.67 $57.70 $58.03 $52.79 435,631
2018-06-04 $59.44 $59.69 $57.82 $58.10 $52.86 413,043
2018-06-01 $60.21 $60.72 $59.23 $59.55 $54.18 602,808
2018-05-31 $60.89 $61.49 $59.75 $59.94 $54.53 506,780
2018-05-30 $58.82 $60.64 $58.82 $60.43 $54.98 462,635
2018-05-29 $57.89 $58.83 $57.61 $58.31 $53.05 190,903
2018-05-25 $58.95 $58.96 $58.02 $58.53 $53.25 165,873
2018-05-24 $59.40 $59.91 $59.01 $59.46 $54.09 127,945
2018-05-23 $58.79 $59.45 $58.62 $59.39 $54.03 146,180
2018-05-22 $59.50 $60.48 $59.17 $59.19 $53.85 186,937
2018-05-21 $59.11 $59.44 $58.43 $59.33 $53.98 218,383
2018-05-18 $59.13 $59.66 $58.42 $58.70 $53.40 310,208
2018-05-17 $59.06 $59.88 $58.82 $59.01 $53.69 348,806
2018-05-16 $58.84 $59.97 $58.43 $59.25 $53.90 472,373
2018-05-15 $56.17 $58.43 $56.07 $58.30 $53.04 376,670
2018-05-14 $57.11 $57.61 $56.47 $56.64 $51.53 228,802
2018-05-11 $57.17 $57.86 $56.93 $57.06 $51.91 192,750
2018-05-10 $57.07 $57.12 $56.62 $56.86 $51.73 222,643
2018-05-09 $56.58 $56.94 $56.03 $56.71 $51.59 326,499
2018-05-08 $55.83 $56.41 $55.77 $56.40 $51.31 145,783
2018-05-07 $55.24 $56.28 $55.05 $56.09 $51.03 273,643
2018-05-04 $53.44 $55.53 $53.28 $55.03 $50.06 274,832
2018-05-03 $53.58 $54.10 $52.69 $53.95 $49.08 314,539
2018-05-02 $53.91 $54.05 $53.00 $53.16 $48.36 306,368
2018-05-01 $52.83 $53.51 $51.96 $53.39 $48.57 469,790
2018-04-30 $55.11 $55.29 $52.98 $53.26 $48.45 514,363
2018-04-27 $53.62 $55.17 $53.58 $54.90 $49.78 666,240
2018-04-26 $49.97 $53.11 $49.97 $52.31 $47.43 919,354
2018-04-25 $49.80 $50.28 $49.02 $49.20 $44.61 801,633
2018-04-24 $51.48 $51.87 $49.40 $50.01 $45.34 446,526
2018-04-23 $50.81 $51.89 $50.56 $50.98 $46.22 516,567
2018-04-20 $51.74 $52.07 $50.92 $51.15 $46.38 845,452
2018-04-19 $51.27 $52.02 $50.92 $51.79 $46.96 294,879
2018-04-18 $50.94 $52.26 $50.73 $51.28 $46.50 526,446
2018-04-17 $49.61 $50.46 $49.47 $50.05 $45.38 278,102
2018-04-16 $48.77 $49.56 $48.30 $49.35 $44.75 227,017
2018-04-13 $48.76 $49.21 $48.30 $48.48 $43.96 375,800
2018-04-12 $48.12 $48.69 $47.98 $48.17 $43.68 427,800
2018-04-11 $47.47 $48.32 $47.47 $48.00 $43.52 461,088
2018-04-10 $47.35 $48.13 $46.70 $47.84 $43.38 365,277
2018-04-09 $45.98 $46.97 $45.64 $46.12 $41.82 434,920
2018-04-06 $45.00 $45.88 $45.00 $45.59 $41.34 887,649
2018-04-05 $44.18 $45.99 $44.18 $45.56 $41.31 461,656
2018-04-04 $42.01 $43.92 $41.75 $43.83 $39.74 383,550
2018-04-03 $42.91 $43.42 $42.64 $42.98 $38.97 362,934
2018-04-02 $43.81 $44.33 $42.11 $42.66 $38.68 312,788
2018-03-29 $43.60 $44.45 $43.60 $44.12 $40.00 432,613
2018-03-28 $43.25 $43.43 $42.44 $43.19 $39.16 808,708
2018-03-27 $43.59 $44.14 $43.12 $43.36 $39.31 493,802
2018-03-26 $43.61 $43.68 $42.51 $43.42 $39.37 557,733
2018-03-23 $44.52 $44.86 $42.72 $42.76 $38.77 621,440
2018-03-22 $45.84 $46.18 $43.99 $44.02 $39.91 490,136
2018-03-21 $46.29 $47.59 $46.29 $46.79 $42.42 366,849
2018-03-20 $48.21 $48.32 $46.04 $46.10 $41.80 618,872
2018-03-19 $48.52 $49.19 $47.45 $48.22 $43.72 283,720
2018-03-16 $49.31 $50.06 $48.45 $49.36 $44.75 835,790
2018-03-15 $50.31 $50.44 $49.21 $49.31 $44.71 314,112
2018-03-14 $52.41 $52.82 $50.15 $50.29 $45.60 510,500
2018-03-13 $52.50 $53.07 $51.83 $51.96 $47.11 357,990
2018-03-12 $51.69 $52.66 $51.69 $52.30 $47.42 265,394
2018-03-09 $51.38 $52.47 $51.29 $51.73 $46.90 331,882
2018-03-08 $51.54 $51.88 $50.42 $50.98 $46.22 166,604
2018-03-07 $50.58 $52.10 $50.44 $51.66 $46.84 292,366
2018-03-06 $50.92 $51.64 $50.08 $51.21 $46.43 265,021
2018-03-05 $49.93 $51.17 $49.59 $50.56 $45.84 345,515
2018-03-02 $50.08 $50.47 $48.65 $50.33 $45.63 393,029
2018-03-01 $51.21 $52.33 $50.74 $51.27 $46.49 468,552
2018-02-28 $51.74 $52.17 $50.92 $50.94 $46.19 597,977
2018-02-27 $51.73 $52.22 $51.43 $51.61 $46.79 355,243
2018-02-26 $51.91 $52.27 $50.98 $52.00 $47.15 289,217
2018-02-23 $51.08 $51.40 $50.70 $51.15 $46.38 256,709
2018-02-22 $50.95 $51.37 $50.54 $50.76 $46.02 285,767
2018-02-21 $51.20 $51.91 $50.53 $50.56 $45.84 326,453
2018-02-20 $51.47 $52.49 $50.91 $51.05 $46.29 494,912
2018-02-16 $51.39 $53.03 $50.88 $52.34 $47.46 712,750
2018-02-15 $51.90 $52.19 $51.02 $51.70 $46.88 436,871
2018-02-14 $48.81 $51.54 $48.77 $51.43 $46.63 408,510
2018-02-13 $48.45 $49.64 $48.25 $49.41 $44.80 414,541
2018-02-12 $47.65 $49.12 $47.39 $48.69 $44.15 359,728
2018-02-09 $46.96 $47.77 $45.38 $47.53 $43.10 591,961
2018-02-08 $47.34 $47.61 $46.38 $46.47 $42.13 635,978
2018-02-07 $47.19 $48.09 $46.89 $47.24 $42.83 613,835
2018-02-06 $44.88 $47.83 $44.25 $47.62 $43.18 636,257
2018-02-05 $47.39 $48.23 $46.03 $46.03 $41.74 753,977
2018-02-02 $49.71 $49.73 $47.80 $48.01 $43.36 751,992
2018-02-01 $51.29 $51.63 $49.03 $50.41 $45.53 662,295
2018-01-31 $52.18 $52.21 $50.87 $51.40 $46.42 547,351
2018-01-30 $52.68 $52.84 $51.02 $51.87 $46.85 457,842
2018-01-29 $53.74 $54.00 $52.90 $52.99 $47.86 278,065
2018-01-26 $53.64 $54.14 $53.41 $53.62 $48.43 169,925
2018-01-25 $54.29 $54.50 $53.01 $53.51 $48.33 330,602
2018-01-24 $54.40 $54.40 $53.36 $53.61 $48.42 345,433
2018-01-23 $53.61 $54.02 $52.12 $53.74 $48.54 435,558
2018-01-22 $53.69 $54.10 $52.99 $53.70 $48.50 366,125
2018-01-19 $53.10 $54.11 $52.73 $53.66 $48.46 866,748
2018-01-18 $52.68 $53.34 $52.31 $52.96 $47.83 457,657
2018-01-17 $52.88 $53.19 $52.41 $52.95 $47.82 510,120
2018-01-16 $53.90 $54.61 $52.30 $52.42 $47.34 391,528
2018-01-12 $54.33 $54.33 $53.40 $53.72 $48.52 352,723
2018-01-11 $52.57 $54.42 $52.41 $54.09 $48.85 992,816
2018-01-10 $52.33 $52.68 $51.91 $52.38 $47.31 297,552
2018-01-09 $53.01 $53.18 $51.80 $51.99 $46.96 289,386
2018-01-08 $53.28 $53.35 $51.97 $53.13 $47.99 437,892
2018-01-05 $53.77 $53.77 $52.66 $52.73 $47.62 207,451
2018-01-04 $53.00 $54.44 $52.71 $53.62 $48.43 327,071
2018-01-03 $53.16 $53.23 $52.14 $52.66 $47.56 298,149
2018-01-02 $51.36 $53.30 $51.36 $53.07 $47.93 411,720
2017-12-29 $52.16 $52.16 $50.93 $50.99 $46.05 214,197
2017-12-28 $51.81 $52.07 $51.59 $52.04 $47.00 133,960
2017-12-27 $52.49 $52.85 $51.39 $51.62 $46.62 163,993
2017-12-26 $51.74 $52.65 $51.63 $52.39 $47.32 160,297
2017-12-22 $52.17 $52.17 $51.19 $51.63 $46.63 164,061
2017-12-21 $52.62 $52.62 $51.87 $52.08 $47.04 228,126
2017-12-20 $53.04 $53.61 $52.00 $52.60 $47.51 406,969
2017-12-19 $52.64 $52.75 $52.06 $52.54 $47.45 302,796
2017-12-18 $51.14 $52.88 $51.14 $52.84 $47.72 459,626
2017-12-15 $50.64 $50.86 $49.97 $50.57 $45.67 617,949
2017-12-14 $51.11 $51.53 $49.67 $49.70 $44.89 262,751
2017-12-13 $51.06 $51.55 $50.69 $51.17 $46.22 267,709
2017-12-12 $50.72 $51.25 $50.53 $50.89 $45.96 277,344
2017-12-11 $52.21 $52.21 $50.49 $50.65 $45.75 363,248
2017-12-08 $50.91 $52.00 $50.54 $51.56 $46.57 350,173
2017-12-07 $50.13 $50.66 $49.72 $50.50 $45.61 372,032
2017-12-06 $50.17 $51.03 $50.03 $50.21 $45.35 283,492
2017-12-05 $50.10 $50.48 $49.71 $50.31 $45.44 386,478
2017-12-04 $50.28 $51.04 $50.01 $50.47 $45.58 350,070
2017-12-01 $49.58 $50.15 $48.27 $49.37 $44.59 411,737
2017-11-30 $49.32 $49.71 $49.05 $49.43 $44.64 203,214
2017-11-29 $48.55 $49.24 $48.25 $48.96 $44.22 233,564
2017-11-28 $48.12 $48.54 $47.75 $48.35 $43.67 163,654
2017-11-27 $48.28 $48.37 $47.48 $48.17 $43.51 250,121
2017-11-24 $48.51 $48.82 $48.04 $48.21 $43.54 72,854
2017-11-22 $48.27 $48.91 $48.05 $48.25 $43.58 236,675
2017-11-21 $47.38 $48.22 $47.38 $48.02 $43.37 258,169
2017-11-20 $45.79 $46.85 $45.79 $46.75 $42.22 293,074
2017-11-17 $45.23 $45.89 $45.05 $45.79 $41.36 213,965
2017-11-16 $45.24 $45.75 $44.99 $45.52 $41.11 296,810
2017-11-15 $44.56 $45.49 $44.08 $44.99 $40.63 403,073
2017-11-14 $45.54 $45.89 $44.86 $45.35 $40.96 363,178
2017-11-13 $46.00 $46.60 $45.57 $46.24 $41.76 296,116
2017-11-10 $48.07 $48.07 $46.27 $46.60 $42.09 320,961
2017-11-09 $47.96 $49.00 $47.71 $48.00 $43.35 308,771
2017-11-08 $48.54 $48.92 $47.49 $48.82 $44.09 356,347
2017-11-07 $49.20 $49.21 $47.88 $48.84 $44.11 307,202
2017-11-06 $49.74 $49.83 $48.96 $49.23 $44.46 203,347
2017-11-03 $49.38 $49.64 $48.97 $49.26 $44.49 242,055
2017-11-02 $49.33 $50.31 $49.05 $49.29 $44.52 267,082
2017-11-01 $50.70 $51.88 $48.89 $49.10 $44.35 415,823
2017-10-31 $48.89 $50.07 $48.30 $49.79 $44.97 343,816
2017-10-30 $50.03 $50.10 $48.70 $49.02 $44.27 299,039
2017-10-27 $49.71 $50.56 $49.43 $50.29 $45.42 379,203
2017-10-26 $50.97 $51.24 $49.59 $50.18 $45.32 480,678
2017-10-25 $50.84 $51.08 $49.85 $50.47 $45.58 490,404
2017-10-24 $50.09 $51.66 $49.92 $51.11 $46.16 269,624
2017-10-23 $49.89 $50.35 $49.76 $50.00 $45.16 287,835
2017-10-20 $50.51 $50.56 $49.84 $50.09 $45.08 379,240
2017-10-19 $49.75 $49.92 $49.13 $49.85 $44.86 312,387
2017-10-18 $49.95 $50.39 $49.76 $50.00 $45.00 281,092
2017-10-17 $50.18 $50.33 $49.88 $49.97 $44.97 528,896
2017-10-16 $50.33 $50.98 $49.71 $49.92 $44.92 459,939
2017-10-13 $50.32 $50.92 $49.69 $49.92 $44.92 617,348
2017-10-12 $49.30 $49.73 $49.05 $49.55 $44.59 353,649
2017-10-11 $49.57 $49.79 $49.25 $49.30 $44.37 455,405
2017-10-10 $50.01 $50.18 $49.28 $49.52 $44.56 602,769
2017-10-09 $49.75 $50.00 $49.38 $49.75 $44.77 855,599
2017-10-06 $49.84 $50.23 $49.38 $49.75 $44.77 440,697
2017-10-05 $50.62 $50.84 $49.97 $50.09 $45.08 677,447
2017-10-04 $50.00 $50.59 $49.80 $50.14 $45.12 359,761
2017-10-03 $50.41 $50.52 $49.85 $50.22 $45.19 570,940
2017-10-02 $48.39 $50.01 $48.25 $50.00 $45.00 572,704
2017-09-29 $47.23 $48.19 $47.12 $48.03 $43.22 490,109
2017-09-28 $47.26 $47.66 $47.17 $47.39 $42.65 405,957
2017-09-27 $46.83 $47.62 $45.87 $47.49 $42.74 583,640
2017-09-26 $46.25 $47.53 $46.24 $46.63 $41.96 666,592
2017-09-25 $44.72 $46.48 $44.72 $46.29 $41.66 569,995
2017-09-22 $43.57 $44.89 $43.26 $44.74 $40.26 285,315
2017-09-21 $44.67 $44.70 $43.48 $43.88 $39.49 348,804
2017-09-20 $43.00 $44.94 $42.96 $44.75 $40.27 601,466
2017-09-19 $42.21 $42.99 $41.86 $42.95 $38.65 339,432
2017-09-18 $41.45 $42.56 $41.44 $42.24 $38.01 334,201
2017-09-15 $40.50 $41.51 $40.44 $41.42 $37.28 635,458
2017-09-14 $40.02 $40.70 $39.86 $40.59 $36.53 271,114
2017-09-13 $39.78 $41.23 $39.58 $40.71 $36.64 520,426
2017-09-12 $39.56 $40.13 $39.24 $40.00 $36.00 613,539
2017-09-11 $39.21 $39.98 $39.14 $39.31 $35.38 386,944
2017-09-08 $39.20 $39.20 $38.38 $38.93 $35.03 412,052
2017-09-07 $40.02 $40.02 $38.90 $39.30 $35.37 504,740
2017-09-06 $40.39 $40.63 $39.82 $40.01 $36.01 446,518
2017-09-05 $40.59 $41.63 $39.80 $40.24 $36.21 964,796
2017-09-01 $40.83 $41.34 $40.69 $40.88 $36.79 292,565
2017-08-31 $40.75 $41.12 $40.23 $40.53 $36.47 466,462
2017-08-30 $40.08 $40.48 $39.73 $40.23 $36.20 584,173
2017-08-29 $39.39 $40.36 $39.05 $40.26 $36.23 222,342
2017-08-28 $40.39 $40.67 $39.65 $39.85 $35.86 273,830
2017-08-25 $40.29 $40.55 $40.00 $40.08 $36.07 201,491
2017-08-24 $40.10 $40.52 $39.53 $39.99 $35.99 303,787
2017-08-23 $39.31 $40.59 $39.18 $40.00 $36.00 461,499
2017-08-22 $38.23 $39.95 $38.09 $39.75 $35.77 419,096
2017-08-21 $38.06 $38.35 $37.89 $37.92 $34.13 215,478
2017-08-18 $37.24 $38.18 $37.01 $37.96 $34.16 255,398
2017-08-17 $38.31 $38.66 $37.59 $37.63 $33.70 304,836
2017-08-16 $38.09 $38.81 $38.08 $38.29 $34.30 171,590
2017-08-15 $38.26 $38.28 $37.63 $37.69 $33.76 145,402
2017-08-14 $38.32 $38.64 $38.05 $38.37 $34.37 205,190
2017-08-11 $37.51 $38.91 $37.51 $37.90 $33.95 471,184
2017-08-10 $38.57 $38.83 $38.25 $38.40 $34.39 330,012
2017-08-09 $38.99 $39.11 $38.56 $38.72 $34.68 254,494
2017-08-08 $39.51 $39.97 $38.79 $39.15 $35.07 647,317
2017-08-07 $39.98 $40.70 $39.92 $40.03 $35.85 603,871
2017-08-04 $40.17 $40.57 $39.86 $39.87 $35.71 402,706
2017-08-03 $39.88 $40.07 $39.61 $39.80 $35.65 284,770
2017-08-02 $39.74 $40.28 $39.50 $39.99 $35.82 308,136
2017-08-01 $40.45 $40.78 $39.89 $39.94 $35.77 633,605
2017-07-31 $41.05 $41.34 $40.40 $40.43 $36.21 464,015
2017-07-28 $40.10 $41.29 $39.75 $40.62 $36.38 740,414
2017-07-27 $41.00 $41.38 $38.16 $40.13 $35.94 572,091
2017-07-26 $39.09 $39.37 $38.08 $38.55 $34.53 481,936
2017-07-25 $38.84 $39.26 $38.30 $38.97 $34.90 435,669
2017-07-24 $37.75 $38.89 $37.39 $37.85 $33.90 305,131
2017-07-21 $38.94 $39.35 $37.54 $37.75 $33.81 288,612
2017-07-20 $38.25 $38.82 $37.90 $38.41 $34.40 454,864
2017-07-19 $37.99 $38.79 $37.65 $38.49 $34.47 355,793
2017-07-18 $39.17 $39.32 $37.73 $37.89 $33.94 456,782
2017-07-17 $37.76 $39.93 $37.76 $39.37 $35.26 490,558
2017-07-14 $37.82 $37.95 $37.49 $37.50 $33.59 208,825
2017-07-13 $37.73 $37.91 $36.92 $37.75 $33.81 344,504
2017-07-12 $38.49 $38.93 $37.64 $37.66 $33.73 275,712
2017-07-11 $37.72 $38.52 $37.29 $38.00 $34.04 408,824
2017-07-10 $36.78 $37.99 $36.57 $37.50 $33.59 318,186
2017-07-07 $36.91 $37.29 $36.20 $37.18 $33.30 180,386
2017-07-06 $36.85 $37.65 $36.54 $36.96 $33.10 225,803
2017-07-05 $38.21 $38.21 $37.13 $37.22 $33.34 280,003
2017-07-03 $37.72 $38.56 $37.66 $38.21 $34.22 182,425
2017-06-30 $37.26 $37.99 $37.26 $37.43 $33.53 213,803
2017-06-29 $37.60 $37.83 $36.77 $37.13 $33.26 235,160
2017-06-28 $37.02 $37.60 $36.35 $37.18 $33.30 333,046
2017-06-27 $37.08 $37.45 $35.89 $35.89 $32.15 292,429
2017-06-26 $37.09 $37.32 $36.29 $36.93 $33.08 190,369
2017-06-23 $36.72 $37.13 $36.16 $36.83 $32.99 311,461
2017-06-22 $35.89 $36.65 $35.63 $36.35 $32.56 155,856
2017-06-21 $36.29 $36.62 $35.58 $35.68 $31.96 221,003
2017-06-20 $36.36 $36.68 $35.79 $36.01 $32.25 252,864
2017-06-19 $36.47 $37.02 $36.07 $36.66 $32.84 304,844
2017-06-16 $35.76 $36.47 $35.01 $36.00 $32.24 662,261
2017-06-15 $37.73 $38.07 $36.47 $36.77 $32.93 254,500
2017-06-14 $39.42 $39.42 $38.05 $38.56 $34.54 225,512
2017-06-13 $39.59 $39.95 $39.19 $39.35 $35.25 235,880
2017-06-12 $38.60 $39.99 $38.58 $39.26 $35.16 223,930
2017-06-09 $38.79 $39.00 $38.00 $38.56 $34.54 403,502
2017-06-08 $36.93 $38.93 $36.57 $38.75 $34.71 473,979
2017-06-07 $37.94 $38.00 $36.77 $36.80 $32.96 228,747
2017-06-06 $37.88 $38.09 $37.24 $37.88 $33.93 166,184
2017-06-05 $37.45 $38.45 $37.23 $38.08 $34.11 217,803
2017-06-02 $37.39 $38.01 $37.11 $37.28 $33.39 197,839
2017-06-01 $36.59 $37.45 $36.19 $37.45 $33.54 177,171
2017-05-31 $36.88 $36.90 $35.49 $36.47 $32.67 227,594
2017-05-30 $36.33 $37.04 $36.08 $36.92 $33.07 140,356
2017-05-26 $36.85 $36.85 $36.08 $36.51 $32.70 192,609
2017-05-25 $36.75 $37.29 $36.42 $36.61 $32.79 182,357
2017-05-24 $36.97 $37.63 $36.51 $36.55 $32.74 248,271
2017-05-23 $36.04 $37.26 $35.74 $36.99 $33.13 213,422
2017-05-22 $36.08 $36.33 $35.53 $35.92 $32.17 252,264
2017-05-19 $35.52 $36.30 $35.28 $35.74 $32.01 264,513
2017-05-18 $35.25 $35.63 $34.95 $35.19 $31.52 248,364
2017-05-17 $36.04 $36.50 $35.36 $35.64 $31.92 303,950
2017-05-16 $36.85 $37.00 $36.23 $36.78 $32.94 212,800
2017-05-15 $36.69 $36.69 $35.71 $36.37 $32.58 239,482
2017-05-12 $35.29 $35.93 $35.12 $35.44 $31.74 178,739
2017-05-11 $36.73 $36.73 $35.79 $35.85 $32.11 201,173
2017-05-10 $37.30 $37.30 $36.47 $36.67 $32.84 234,703
2017-05-09 $36.97 $37.43 $36.30 $36.54 $32.73 225,283
2017-05-08 $36.86 $37.35 $36.46 $36.89 $33.04 187,959
2017-05-05 $37.38 $37.80 $36.85 $37.24 $33.36 274,021
2017-05-04 $37.43 $37.43 $36.46 $37.17 $33.29 343,243
2017-05-03 $38.84 $39.24 $37.23 $37.56 $33.64 343,552
2017-05-02 $40.08 $40.71 $39.16 $39.37 $35.26 285,829
2017-05-01 $41.00 $41.05 $39.84 $40.37 $36.16 245,612
2017-04-28 $40.01 $40.91 $40.00 $40.60 $36.36 486,012
2017-04-27 $40.33 $41.50 $39.07 $40.01 $35.68 575,421
2017-04-26 $38.64 $39.91 $37.81 $39.88 $35.56 617,398
2017-04-25 $37.97 $39.57 $37.80 $39.13 $34.89 566,636
2017-04-24 $37.51 $37.68 $36.89 $37.26 $33.23 180,867
2017-04-21 $36.60 $36.99 $36.15 $36.57 $32.61 203,601
2017-04-20 $35.65 $36.81 $35.65 $36.54 $32.58 293,767
2017-04-19 $35.32 $35.73 $34.79 $34.94 $31.16 249,122
2017-04-18 $34.56 $35.36 $34.24 $34.95 $31.17 195,435
2017-04-17 $35.02 $35.37 $34.31 $34.94 $31.16 351,910
2017-04-13 $35.80 $36.21 $34.59 $34.66 $30.91 256,375
2017-04-12 $36.93 $37.04 $35.63 $35.84 $31.96 237,543
2017-04-11 $36.66 $37.82 $36.03 $37.56 $33.49 258,086
2017-04-10 $36.93 $37.14 $36.03 $36.64 $32.67 145,441
2017-04-07 $36.06 $37.30 $36.06 $36.87 $32.88 174,111
2017-04-06 $36.45 $36.96 $36.06 $36.46 $32.51 175,968
2017-04-05 $38.24 $38.45 $36.27 $36.30 $32.37 331,036
2017-04-04 $36.93 $37.78 $36.75 $37.73 $33.64 268,843
2017-04-03 $37.70 $37.86 $36.30 $36.97 $32.97 266,350
2017-03-31 $36.89 $37.68 $36.50 $37.30 $33.26 414,805
2017-03-30 $36.72 $37.07 $36.45 $36.81 $32.82 235,518
2017-03-29 $36.70 $37.07 $36.56 $36.73 $32.75 243,252
2017-03-28 $36.05 $36.88 $35.74 $36.73 $32.75 181,709
2017-03-27 $35.14 $36.31 $34.60 $36.16 $32.24 199,606
2017-03-24 $36.79 $36.96 $36.03 $36.14 $32.23 158,688
2017-03-23 $36.89 $37.11 $36.36 $36.61 $32.65 207,985
2017-03-22 $36.81 $37.13 $36.32 $36.85 $32.86 223,817
2017-03-21 $38.19 $38.44 $36.70 $36.77 $32.79 475,561
2017-03-20 $38.07 $38.07 $37.30 $37.71 $33.63 442,095
2017-03-17 $38.42 $39.00 $38.01 $38.27 $34.13 1,357,417
2017-03-16 $37.44 $39.12 $37.44 $38.35 $34.20 664,247
2017-03-15 $35.28 $36.60 $35.15 $36.55 $32.59 427,394
2017-03-14 $35.00 $35.40 $34.50 $35.29 $31.47 200,601
2017-03-13 $35.62 $35.93 $35.07 $35.32 $31.50 269,039
2017-03-10 $35.75 $35.96 $34.78 $35.39 $31.56 326,393
2017-03-09 $36.18 $36.68 $35.30 $35.37 $31.54 285,319
2017-03-08 $36.92 $37.09 $36.28 $36.38 $32.44 306,730
2017-03-07 $37.89 $38.17 $36.60 $36.70 $32.73 242,912
2017-03-06 $37.56 $38.20 $37.40 $37.90 $33.80 281,080
2017-03-03 $39.26 $39.72 $38.21 $38.58 $34.40 286,598
2017-03-02 $41.63 $41.72 $39.15 $39.23 $34.98 348,705
2017-03-01 $41.73 $42.55 $41.61 $42.00 $37.45 354,684
2017-02-28 $40.81 $41.28 $40.16 $40.56 $36.17 315,010
2017-02-27 $40.43 $41.30 $40.28 $41.02 $36.58 260,589
2017-02-24 $40.11 $41.04 $39.57 $40.44 $36.06 243,888
2017-02-23 $42.90 $42.97 $40.68 $40.90 $36.47 580,832
2017-02-22 $41.17 $42.67 $40.70 $42.64 $38.02 678,124
2017-02-21 $41.45 $41.84 $41.19 $41.60 $37.10 228,580
2017-02-17 $41.60 $41.80 $40.85 $41.11 $36.66 222,692
2017-02-16 $42.00 $42.81 $41.69 $41.81 $37.28 535,717
2017-02-15 $41.74 $42.33 $41.74 $41.97 $37.43 187,717
2017-02-14 $42.19 $42.46 $41.76 $42.21 $37.64 259,425
2017-02-13 $42.62 $43.33 $42.26 $42.45 $37.85 351,078
2017-02-10 $42.54 $43.06 $41.90 $41.96 $37.42 293,506
2017-02-09 $41.78 $42.55 $41.68 $41.99 $37.44 409,574
2017-02-08 $42.12 $42.27 $41.18 $41.65 $37.14 288,985
2017-02-07 $43.01 $43.57 $41.95 $42.15 $37.59 331,594
2017-02-06 $42.91 $43.46 $42.60 $42.99 $38.34 423,436
2017-02-03 $43.93 $43.93 $42.51 $43.07 $38.41 590,866
2017-02-02 $41.73 $45.34 $41.68 $43.63 $38.74 866,420
2017-02-01 $40.46 $41.42 $39.17 $40.23 $35.72 534,140
2017-01-31 $39.92 $40.21 $38.87 $40.02 $35.54 305,694
2017-01-30 $39.40 $39.75 $38.60 $39.72 $35.27 275,342
2017-01-27 $40.57 $40.87 $39.89 $39.97 $35.49 334,385
2017-01-26 $40.45 $41.46 $40.00 $40.42 $35.89 259,172
2017-01-25 $40.27 $40.96 $39.75 $40.83 $36.26 285,658
2017-01-24 $38.64 $40.60 $38.53 $40.20 $35.70 482,695
2017-01-23 $38.18 $38.49 $37.47 $37.94 $33.69 221,381
2017-01-20 $37.92 $38.58 $37.79 $37.99 $33.74 285,012
2017-01-19 $38.32 $38.65 $37.03 $37.96 $33.71 252,715
2017-01-18 $37.90 $38.97 $37.67 $38.65 $34.32 529,994
2017-01-17 $38.27 $38.74 $37.63 $37.85 $33.61 235,759
2017-01-13 $38.21 $39.34 $38.16 $38.45 $34.14 247,277
2017-01-12 $38.87 $38.89 $37.56 $38.21 $33.93 302,283
2017-01-11 $37.86 $39.25 $37.56 $39.21 $34.82 500,777
2017-01-10 $36.87 $37.92 $36.81 $37.91 $33.66 564,506
2017-01-09 $37.09 $37.18 $36.23 $36.45 $32.37 370,764
2017-01-06 $37.58 $37.90 $37.01 $37.01 $32.87 295,851
2017-01-05 $38.01 $38.65 $37.44 $37.79 $33.56 235,421
2017-01-04 $36.75 $38.27 $36.75 $38.21 $33.93 257,176
2017-01-03 $36.82 $37.58 $36.02 $36.55 $32.46 286,163
2016-12-30 $37.02 $37.04 $36.08 $36.17 $32.12 252,080
2016-12-29 $37.19 $37.43 $36.07 $36.86 $32.73 211,431
2016-12-28 $37.97 $38.27 $36.90 $37.03 $32.88 183,779
2016-12-27 $37.43 $37.95 $37.43 $37.69 $33.47 131,872
2016-12-23 $37.37 $37.55 $37.06 $37.22 $33.05 111,353
2016-12-22 $38.20 $38.71 $37.25 $37.40 $33.21 217,600
2016-12-21 $38.45 $38.79 $37.81 $38.52 $34.21 181,546
2016-12-20 $37.76 $38.57 $37.76 $38.51 $34.20 205,003
2016-12-19 $37.61 $37.99 $37.19 $37.78 $33.55 225,750
2016-12-16 $38.70 $39.45 $37.58 $37.87 $33.63 805,500
2016-12-15 $37.49 $39.02 $37.15 $38.81 $34.46 294,943
2016-12-14 $39.26 $39.46 $38.04 $38.05 $33.79 306,049
2016-12-13 $39.55 $40.06 $38.31 $39.39 $34.98 432,360
2016-12-12 $39.86 $40.35 $39.31 $39.38 $34.97 407,207
2016-12-09 $39.13 $40.10 $38.87 $39.72 $35.27 487,630
2016-12-08 $37.46 $39.67 $37.14 $39.25 $34.85 826,148
2016-12-07 $36.28 $37.50 $36.23 $37.04 $32.89 636,981
2016-12-06 $34.26 $35.88 $34.26 $35.86 $31.84 690,679
2016-12-05 $35.19 $35.95 $34.57 $34.94 $31.03 646,407
2016-12-02 $34.94 $35.33 $34.32 $34.48 $30.62 625,825
2016-12-01 $35.88 $36.05 $35.19 $35.43 $31.46 485,450
2016-11-30 $36.00 $36.41 $35.40 $35.77 $31.76 316,126
2016-11-29 $35.83 $36.69 $35.51 $35.61 $31.62 358,482
2016-11-28 $38.36 $38.38 $37.06 $37.15 $32.99 312,495
2016-11-25 $38.25 $38.60 $37.51 $38.30 $34.01 113,683
2016-11-23 $37.57 $38.37 $37.16 $38.20 $33.92 360,005
2016-11-22 $37.73 $38.00 $37.19 $37.91 $33.66 472,292
2016-11-21 $36.54 $37.19 $35.86 $36.96 $32.82 301,651
2016-11-18 $36.13 $36.43 $35.77 $36.00 $31.97 387,399
2016-11-17 $36.95 $36.95 $35.97 $35.99 $31.96 407,840
2016-11-16 $36.93 $37.51 $36.30 $36.59 $32.49 438,622
2016-11-15 $37.53 $37.65 $36.53 $37.57 $33.36 530,116
2016-11-14 $38.36 $38.79 $37.24 $37.88 $33.64 561,913
2016-11-11 $36.36 $37.24 $35.85 $37.09 $32.94 551,521
2016-11-10 $36.71 $37.24 $36.17 $36.19 $32.14 532,872
2016-11-09 $33.52 $35.96 $33.52 $35.59 $31.60 590,302
2016-11-08 $32.32 $33.11 $31.70 $32.86 $29.18 248,673
2016-11-07 $32.34 $33.21 $31.78 $32.58 $28.93 474,412
2016-11-04 $31.16 $32.33 $30.97 $31.75 $28.19 327,725
2016-11-03 $31.35 $31.70 $30.90 $31.28 $27.78 410,024
2016-11-02 $31.02 $31.57 $30.92 $31.25 $27.75 560,211
2016-11-01 $31.90 $32.24 $30.82 $31.35 $27.84 874,420
2016-10-31 $31.65 $31.93 $31.22 $31.61 $28.07 781,684
2016-10-28 $31.68 $31.84 $30.80 $31.72 $28.17 1,183,593
2016-10-27 $35.92 $36.00 $30.37 $31.64 $28.10 1,941,934
2016-10-26 $38.38 $39.40 $38.36 $38.45 $34.14 408,470
2016-10-25 $39.50 $40.68 $38.37 $38.57 $34.25 303,130
2016-10-24 $40.57 $40.57 $39.11 $39.14 $34.76 260,623
2016-10-21 $38.32 $39.42 $38.27 $39.07 $34.69 171,555
2016-10-20 $38.86 $39.50 $38.32 $39.11 $34.57 244,341
2016-10-19 $38.71 $39.58 $38.47 $39.22 $34.67 148,404
2016-10-18 $39.23 $39.23 $38.00 $38.45 $33.99 160,071
2016-10-17 $38.20 $38.98 $38.02 $38.35 $33.90 178,109
2016-10-14 $38.59 $38.90 $37.78 $37.96 $33.55 195,102
2016-10-13 $38.50 $38.72 $37.63 $38.21 $33.78 324,863
2016-10-12 $39.71 $40.13 $39.39 $39.46 $34.88 398,812
2016-10-11 $40.75 $40.75 $39.43 $39.79 $35.17 362,694
2016-10-10 $41.74 $42.27 $41.13 $41.17 $36.39 192,360
2016-10-07 $41.68 $41.93 $40.28 $41.01 $36.25 358,538
2016-10-06 $40.59 $41.56 $40.56 $41.30 $36.51 376,294
2016-10-05 $40.42 $41.37 $40.05 $40.94 $36.19 319,773
2016-10-04 $40.55 $40.92 $39.92 $39.98 $35.34 242,535
2016-10-03 $41.28 $41.31 $40.24 $40.59 $35.88 286,633
2016-09-30 $41.34 $41.69 $40.59 $41.26 $36.47 421,077
2016-09-29 $41.85 $42.14 $40.63 $40.88 $36.14 265,982
2016-09-28 $40.90 $42.25 $40.70 $41.99 $37.12 418,942
2016-09-27 $38.94 $40.31 $38.57 $40.29 $35.61 295,601
2016-09-26 $39.40 $39.94 $39.24 $39.53 $34.94 323,589
2016-09-23 $39.54 $40.28 $39.36 $39.57 $34.98 351,868
2016-09-22 $39.75 $40.46 $39.10 $39.62 $35.02 642,732
2016-09-21 $37.57 $38.69 $37.47 $38.65 $34.16 450,017
2016-09-20 $37.32 $37.66 $36.75 $37.10 $32.79 297,938
2016-09-19 $36.66 $37.70 $36.35 $37.11 $32.80 323,187
2016-09-16 $35.77 $36.06 $35.08 $35.91 $31.74 524,924
2016-09-15 $35.27 $35.85 $34.71 $35.58 $31.45 228,341
2016-09-14 $34.89 $35.54 $34.68 $35.30 $31.20 241,515
2016-09-13 $35.75 $35.99 $34.22 $34.86 $30.81 444,946
2016-09-12 $34.94 $36.68 $34.40 $36.63 $32.38 284,661
2016-09-09 $37.30 $38.23 $35.64 $35.65 $31.51 319,567
2016-09-08 $38.36 $38.36 $37.52 $37.80 $33.41 195,259
2016-09-07 $37.41 $38.37 $37.20 $38.31 $33.86 320,646
2016-09-06 $37.00 $37.74 $36.47 $37.66 $33.29 257,175
2016-09-02 $36.71 $36.93 $35.96 $36.68 $32.42 277,020
2016-09-01 $36.37 $36.51 $35.66 $36.15 $31.95 311,327
2016-08-31 $36.64 $36.86 $36.15 $36.28 $32.07 350,353
2016-08-30 $37.13 $38.11 $36.78 $37.12 $32.81 399,090
2016-08-29 $36.50 $37.98 $36.50 $37.88 $33.48 174,926
2016-08-26 $37.37 $37.51 $36.40 $36.54 $32.30 198,724
2016-08-25 $36.37 $37.20 $36.37 $36.74 $32.48 188,018
2016-08-24 $37.21 $37.25 $36.34 $36.45 $32.22 276,143
2016-08-23 $37.80 $38.18 $37.44 $37.47 $33.12 219,594
2016-08-22 $36.27 $37.39 $36.00 $37.35 $33.02 174,604
2016-08-19 $37.14 $37.33 $36.53 $36.64 $32.39 254,483
2016-08-18 $37.63 $37.72 $37.05 $37.69 $33.15 154,721
2016-08-17 $37.36 $37.37 $36.64 $37.10 $32.63 205,595
2016-08-16 $38.26 $38.52 $37.47 $37.48 $32.97 210,816
2016-08-15 $36.95 $38.29 $36.86 $38.17 $33.58 242,133
2016-08-12 $37.41 $37.60 $36.56 $36.62 $32.21 237,687
2016-08-11 $37.22 $37.75 $36.91 $37.51 $32.99 211,637
2016-08-10 $37.17 $37.58 $36.87 $37.00 $32.55 221,270
2016-08-09 $37.88 $37.98 $36.82 $36.85 $32.41 263,249
2016-08-08 $38.01 $38.64 $37.84 $38.00 $33.43 209,371
2016-08-05 $37.76 $38.04 $37.55 $37.90 $33.34 341,895
2016-08-04 $38.25 $38.25 $37.29 $37.52 $33.00 305,446
2016-08-03 $37.87 $38.41 $37.55 $38.27 $33.66 399,213
2016-08-02 $39.12 $39.21 $37.74 $38.07 $33.49 248,971
2016-08-01 $39.30 $39.30 $38.47 $39.02 $34.32 383,570
2016-07-29 $39.12 $39.94 $38.76 $39.25 $34.53 395,124
2016-07-28 $39.68 $39.90 $38.48 $39.34 $34.60 325,759
2016-07-27 $40.20 $40.46 $38.99 $39.44 $34.69 416,451
2016-07-26 $38.69 $40.00 $38.65 $39.79 $35.00 380,508
2016-07-25 $38.28 $39.05 $38.05 $38.33 $33.72 182,419
2016-07-22 $38.26 $38.48 $37.81 $38.48 $33.85 216,940
2016-07-21 $38.89 $39.50 $38.04 $38.41 $33.79 290,927
2016-07-20 $38.47 $38.99 $37.58 $38.51 $33.87 246,834
2016-07-19 $39.01 $39.47 $38.11 $38.97 $34.28 386,251
2016-07-18 $39.22 $39.66 $39.13 $39.42 $34.67 402,904
2016-07-15 $40.05 $40.11 $39.11 $39.73 $34.95 409,057
2016-07-14 $39.45 $40.42 $38.97 $39.92 $35.11 576,141
2016-07-13 $39.21 $39.24 $38.19 $38.94 $34.25 430,423
2016-07-12 $38.86 $39.04 $38.48 $38.77 $34.10 635,306
2016-07-11 $36.99 $38.43 $36.82 $38.08 $33.50 737,788
2016-07-08 $34.77 $36.85 $34.77 $36.48 $32.09 525,489
2016-07-07 $33.45 $34.55 $33.34 $34.51 $30.36 479,387
2016-07-06 $32.79 $33.48 $32.52 $33.34 $29.33 283,507
2016-07-05 $33.54 $33.84 $32.44 $32.88 $28.92 226,668
2016-07-01 $32.81 $34.88 $32.72 $33.77 $29.70 382,682
2016-06-30 $31.70 $32.95 $31.36 $32.93 $28.97 535,469
2016-06-29 $31.51 $31.81 $31.15 $31.37 $27.59 294,910
2016-06-28 $30.97 $31.32 $30.46 $30.84 $27.13 364,294
2016-06-27 $30.66 $30.97 $29.92 $30.30 $26.65 448,880
2016-06-24 $32.66 $32.84 $31.04 $31.19 $27.44 551,951
2016-06-23 $34.14 $34.42 $33.38 $34.29 $30.16 292,476
2016-06-22 $34.00 $34.68 $32.87 $33.19 $29.19 272,006
2016-06-21 $34.83 $34.83 $33.16 $33.75 $29.69 324,494
2016-06-20 $34.49 $35.55 $34.49 $34.87 $30.67 297,457
2016-06-17 $33.91 $34.72 $33.84 $34.05 $29.95 590,600
2016-06-16 $33.06 $33.81 $32.46 $33.75 $29.69 226,839
2016-06-15 $33.49 $34.09 $33.35 $33.46 $29.43 293,280
2016-06-14 $33.03 $33.49 $32.70 $32.97 $29.00 243,395
2016-06-13 $33.52 $34.06 $33.24 $33.34 $29.33 236,509
2016-06-10 $33.52 $34.11 $33.23 $33.53 $29.49 268,619
2016-06-09 $34.10 $34.25 $33.55 $34.05 $29.95 319,412
2016-06-08 $34.61 $35.31 $34.30 $34.63 $30.46 319,601
2016-06-07 $32.88 $34.35 $32.88 $34.02 $29.92 325,762
2016-06-06 $32.80 $33.65 $32.80 $33.56 $29.52 264,392
2016-06-03 $32.93 $32.96 $32.16 $32.60 $28.68 346,690
2016-06-02 $31.83 $32.53 $31.71 $32.51 $28.60 194,657
2016-06-01 $31.50 $32.27 $31.25 $32.11 $28.24 285,918
2016-05-31 $32.05 $32.76 $31.78 $32.04 $28.18 306,866
2016-05-27 $32.11 $32.37 $31.39 $31.73 $27.91 245,501
2016-05-26 $32.59 $32.97 $31.73 $32.15 $28.28 257,606
2016-05-25 $31.18 $32.30 $31.06 $32.01 $28.16 341,794
2016-05-24 $30.74 $31.49 $30.44 $30.92 $27.20 408,864
2016-05-23 $29.96 $30.96 $29.76 $30.68 $26.99 393,335
2016-05-20 $30.20 $30.34 $29.83 $30.04 $26.42 343,984
2016-05-19 $28.75 $30.12 $28.74 $29.94 $26.34 409,818
2016-05-18 $30.13 $31.01 $28.97 $29.22 $25.70 556,519
2016-05-17 $30.65 $31.23 $30.12 $30.51 $26.84 368,119
2016-05-16 $31.13 $31.76 $30.45 $30.56 $26.88 333,038
2016-05-13 $30.70 $31.65 $30.28 $30.71 $27.01 352,514
2016-05-12 $31.34 $31.53 $30.28 $30.84 $27.13 424,583
2016-05-11 $31.72 $32.09 $30.98 $31.10 $27.36 270,679
2016-05-10 $30.88 $31.64 $30.49 $31.61 $27.80 390,657
2016-05-09 $32.37 $32.76 $29.94 $30.44 $26.78 591,686
2016-05-06 $32.56 $33.94 $32.35 $33.34 $29.33 307,499
2016-05-05 $33.94 $34.03 $32.50 $32.75 $28.81 451,403
2016-05-04 $32.92 $34.14 $32.92 $33.37 $29.35 396,078
2016-05-03 $34.58 $35.08 $33.19 $33.64 $29.59 454,556
2016-05-02 $35.51 $35.94 $34.45 $35.61 $31.32 416,998
2016-04-29 $35.88 $36.61 $35.05 $35.41 $31.15 453,551
2016-04-28 $36.27 $37.36 $35.61 $35.88 $31.40 396,870
2016-04-27 $35.04 $36.22 $34.15 $36.05 $31.55 571,652
2016-04-26 $35.72 $36.28 $32.44 $35.02 $30.65 1,236,826
2016-04-25 $35.99 $36.36 $35.26 $35.67 $31.22 849,558
2016-04-22 $36.73 $37.19 $35.95 $36.23 $31.71 712,242
2016-04-21 $37.25 $37.47 $36.32 $36.82 $32.22 433,292
2016-04-20 $37.50 $37.99 $37.21 $37.29 $32.64 396,650
2016-04-19 $37.66 $38.16 $36.92 $37.13 $32.50 338,405
2016-04-18 $36.14 $37.41 $36.06 $37.05 $32.43 414,284
2016-04-15 $36.05 $36.88 $35.71 $36.64 $32.07 316,454
2016-04-14 $35.81 $36.40 $35.30 $36.27 $31.74 340,936
2016-04-13 $35.10 $36.11 $35.10 $35.65 $31.20 504,320
2016-04-12 $34.95 $35.22 $34.04 $34.14 $29.88 551,562
2016-04-11 $34.80 $35.67 $34.39 $34.96 $30.60 363,749
2016-04-08 $33.15 $34.82 $32.93 $34.21 $29.94 399,904
2016-04-07 $33.34 $34.18 $32.40 $32.66 $28.58 434,863
2016-04-06 $33.65 $34.22 $32.67 $33.63 $29.43 309,552
2016-04-05 $33.29 $34.20 $32.88 $33.72 $29.51 304,003
2016-04-04 $34.72 $35.13 $33.54 $33.62 $29.42 276,167
2016-04-01 $33.65 $34.75 $32.96 $34.74 $30.40 438,673
2016-03-31 $35.03 $35.27 $34.15 $34.23 $29.96 356,026
2016-03-30 $35.56 $35.98 $34.87 $35.09 $30.71 369,798
2016-03-29 $34.02 $35.40 $33.38 $35.11 $30.73 531,545
2016-03-28 $34.51 $35.06 $33.85 $34.52 $30.21 276,284
2016-03-24 $33.37 $34.44 $32.23 $34.42 $30.12 393,914
2016-03-23 $34.73 $35.28 $33.83 $33.85 $29.62 671,183
2016-03-22 $35.02 $35.54 $34.72 $35.22 $30.82 676,346
2016-03-21 $35.34 $35.83 $34.76 $35.64 $31.19 619,049
2016-03-18 $35.01 $36.18 $34.78 $35.65 $31.20 1,758,180
2016-03-17 $33.52 $34.92 $32.51 $34.67 $30.34 882,467
2016-03-16 $31.91 $33.25 $31.07 $33.20 $29.06 404,476
2016-03-15 $31.21 $32.18 $30.58 $31.89 $27.91 452,550
2016-03-14 $32.04 $32.34 $31.10 $31.90 $27.92 332,195
2016-03-11 $33.00 $33.14 $31.74 $32.25 $28.22 407,999
2016-03-10 $31.40 $32.78 $30.96 $32.62 $28.55 466,769
2016-03-09 $31.65 $32.01 $31.01 $31.52 $27.59 487,187
2016-03-08 $33.99 $34.00 $31.34 $31.47 $27.54 641,481
2016-03-07 $32.10 $34.22 $31.96 $34.21 $29.94 776,163
2016-03-04 $32.09 $32.21 $30.78 $31.71 $27.75 713,325
2016-03-03 $32.57 $32.77 $31.54 $31.75 $27.79 559,044
2016-03-02 $30.07 $32.37 $29.71 $32.31 $28.28 756,019
2016-03-01 $30.35 $30.83 $29.74 $29.89 $26.16 622,705
2016-02-29 $29.03 $29.95 $28.85 $29.72 $26.01 1,000,392
2016-02-26 $29.17 $29.73 $28.48 $28.72 $25.14 447,535
2016-02-25 $28.42 $28.89 $27.82 $28.83 $25.23 528,756
2016-02-24 $27.32 $28.57 $27.08 $28.48 $24.93 703,599
2016-02-23 $28.50 $28.78 $27.73 $27.86 $24.38 739,230
2016-02-22 $28.81 $29.39 $28.38 $28.88 $25.28 699,419
2016-02-19 $28.22 $28.65 $27.40 $28.19 $24.67 677,721
2016-02-18 $30.57 $30.81 $28.34 $28.52 $24.96 770,555
2016-02-17 $30.32 $32.06 $30.30 $30.52 $26.71 903,737
2016-02-16 $28.95 $30.33 $28.57 $29.98 $26.24 1,060,589
2016-02-12 $26.41 $29.51 $26.41 $28.59 $25.02 1,135,606
2016-02-11 $25.79 $26.29 $25.34 $25.90 $22.67 790,785
2016-02-10 $26.98 $27.23 $26.03 $26.06 $22.81 656,117
2016-02-09 $26.30 $27.32 $26.29 $26.89 $23.53 982,880
2016-02-08 $27.87 $28.12 $26.37 $26.87 $23.52 790,405
2016-02-05 $29.50 $29.80 $28.03 $28.21 $24.69 984,631
2016-02-04 $27.29 $31.66 $27.29 $29.73 $25.85 1,745,445
2016-02-03 $26.43 $27.03 $25.58 $26.72 $23.24 985,583
2016-02-02 $26.11 $26.29 $25.65 $26.01 $22.62 548,772
2016-02-01 $27.39 $27.39 $26.40 $26.71 $23.23 587,776
2016-01-29 $25.85 $27.82 $25.85 $27.76 $24.14 847,858
2016-01-28 $26.08 $26.23 $25.22 $25.78 $22.42 581,743
2016-01-27 $25.97 $26.63 $25.10 $25.52 $22.19 795,222
2016-01-26 $25.36 $26.40 $24.91 $26.30 $22.87 451,378
2016-01-25 $25.35 $25.81 $25.07 $25.16 $21.88 555,242
2016-01-22 $25.97 $26.57 $25.27 $25.65 $22.31 694,339
2016-01-21 $25.26 $25.84 $24.96 $25.34 $22.04 668,874
2016-01-20 $24.69 $25.47 $23.99 $25.16 $21.88 726,492
2016-01-19 $25.74 $25.90 $24.70 $25.16 $21.88 614,101
2016-01-15 $25.09 $25.48 $24.68 $25.25 $21.96 1,197,919
2016-01-14 $25.51 $26.23 $25.24 $25.98 $22.59 461,316
2016-01-13 $25.87 $26.18 $24.75 $25.17 $21.89 1,252,307
2016-01-12 $26.00 $26.03 $24.95 $25.60 $22.26 608,824
2016-01-11 $27.62 $27.68 $25.57 $25.67 $22.32 1,047,346
2016-01-08 $28.05 $28.36 $27.21 $27.27 $23.71 598,301
2016-01-07 $28.35 $28.74 $27.30 $27.84 $24.21 1,231,500
2016-01-06 $29.04 $29.39 $28.75 $29.16 $25.36 577,779
2016-01-05 $29.53 $29.65 $28.69 $29.36 $25.53 827,178
2016-01-04 $29.82 $30.13 $29.26 $29.33 $25.51 701,312
2015-12-31 $30.76 $31.13 $30.25 $30.27 $26.32 377,502
2015-12-30 $30.48 $31.17 $30.36 $30.82 $26.80 370,841
2015-12-29 $31.23 $31.41 $30.52 $30.93 $26.90 389,192
2015-12-28 $30.61 $31.07 $29.88 $30.89 $26.86 518,085
2015-12-24 $31.24 $31.34 $30.80 $31.00 $26.96 364,938
2015-12-23 $30.79 $31.77 $30.18 $31.09 $27.04 542,693
2015-12-22 $29.15 $30.49 $28.92 $30.27 $26.32 509,799
2015-12-21 $28.51 $29.12 $28.17 $29.03 $25.25 480,858
2015-12-18 $27.93 $28.79 $27.74 $28.37 $24.67 893,327
2015-12-17 $28.26 $28.28 $27.55 $27.92 $24.28 579,728
2015-12-16 $29.06 $29.25 $27.80 $28.34 $24.65 853,109
2015-12-15 $31.14 $31.29 $28.74 $29.26 $25.45 814,187
2015-12-14 $31.56 $32.06 $30.80 $30.88 $26.85 621,555
2015-12-11 $33.42 $33.42 $31.54 $31.58 $27.46 460,005
2015-12-10 $33.49 $34.98 $33.49 $34.48 $29.98 756,433
2015-12-09 $33.98 $34.65 $33.36 $33.50 $29.13 409,282
2015-12-08 $33.38 $34.00 $33.14 $33.42 $29.06 280,574
2015-12-07 $35.05 $35.05 $33.82 $34.05 $29.61 253,784
2015-12-04 $35.59 $35.91 $35.00 $35.47 $30.85 215,749
2015-12-03 $36.60 $36.60 $35.51 $35.67 $31.02 342,642
2015-12-02 $36.22 $36.75 $36.15 $36.24 $31.52 371,051
2015-12-01 $36.00 $36.76 $35.85 $36.58 $31.81 398,915
2015-11-30 $35.45 $36.57 $34.93 $35.94 $31.25 416,314
2015-11-27 $34.86 $35.70 $34.85 $35.51 $30.88 168,936
2015-11-25 $35.05 $35.42 $34.65 $35.09 $30.52 296,081
2015-11-24 $33.03 $35.28 $33.03 $35.24 $30.65 363,377
2015-11-23 $32.98 $33.73 $32.84 $33.12 $28.80 309,951
2015-11-20 $34.79 $34.90 $33.01 $33.09 $28.78 483,869
2015-11-19 $35.07 $35.62 $34.34 $34.54 $30.04 353,887
2015-11-18 $34.15 $35.29 $33.93 $35.14 $30.56 440,632
2015-11-17 $34.40 $34.56 $33.52 $33.77 $29.37 408,512
2015-11-16 $33.62 $34.71 $33.55 $34.43 $29.94 311,004
2015-11-13 $32.86 $34.39 $32.85 $33.73 $29.33 326,694
2015-11-12 $33.23 $33.23 $32.61 $32.77 $28.50 336,317
2015-11-11 $34.06 $34.18 $33.33 $33.80 $29.39 317,773
2015-11-10 $33.35 $33.99 $33.21 $33.99 $29.56 329,811
2015-11-09 $33.79 $33.99 $32.86 $33.42 $29.06 288,251
2015-11-06 $33.26 $34.07 $32.77 $34.04 $29.60 232,105
2015-11-05 $33.84 $34.18 $33.13 $33.68 $29.29 186,604
2015-11-04 $34.65 $34.79 $33.67 $34.07 $29.63 281,824
2015-11-03 $34.23 $35.33 $34.23 $34.67 $30.15 443,928
2015-11-02 $33.15 $34.70 $33.07 $34.50 $30.00 419,053
2015-10-30 $33.30 $33.66 $32.68 $33.31 $28.97 294,880
2015-10-29 $32.82 $33.67 $32.82 $33.11 $28.79 494,684
2015-10-28 $31.63 $33.47 $31.23 $33.23 $28.90 512,120
2015-10-27 $30.80 $31.96 $30.69 $31.69 $27.56 766,629
2015-10-26 $32.41 $32.42 $30.89 $31.14 $27.08 528,738
2015-10-23 $33.55 $33.55 $32.19 $32.39 $28.17 488,184
2015-10-22 $30.02 $33.77 $30.02 $33.14 $28.66 1,284,001
2015-10-21 $30.41 $30.76 $29.57 $29.76 $25.74 679,134
2015-10-20 $31.06 $31.34 $30.26 $30.43 $26.32 684,939
2015-10-19 $35.16 $35.21 $30.83 $31.30 $27.07 1,776,289
2015-10-16 $35.91 $37.18 $34.66 $35.65 $30.83 688,404
2015-10-15 $34.87 $36.00 $34.60 $35.93 $31.07 401,064
2015-10-14 $35.05 $35.45 $34.64 $34.96 $30.23 633,615
2015-10-13 $34.07 $35.27 $33.81 $34.76 $30.06 455,032
2015-10-12 $35.42 $35.42 $34.48 $34.65 $29.97 189,537
2015-10-09 $35.42 $36.02 $35.19 $35.30 $30.53 475,054
2015-10-08 $34.01 $35.28 $33.86 $35.04 $30.30 465,805
2015-10-07 $33.92 $34.65 $33.41 $34.18 $29.56 577,332
2015-10-06 $32.80 $33.95 $32.72 $33.36 $28.85 480,010
2015-10-05 $31.59 $33.08 $31.33 $32.85 $28.41 466,807
2015-10-02 $29.64 $31.28 $29.55 $31.11 $26.90 499,915
2015-10-01 $30.05 $30.50 $29.25 $29.84 $25.81 484,988
2015-09-30 $30.16 $30.24 $29.30 $29.77 $25.75 476,497
2015-09-29 $29.54 $29.75 $29.33 $29.60 $25.60 567,892
2015-09-28 $29.52 $29.84 $29.18 $29.34 $25.37 570,819
2015-09-25 $30.74 $30.75 $29.77 $29.82 $25.79 381,445
2015-09-24 $30.01 $30.81 $29.78 $30.54 $26.41 685,277
2015-09-23 $31.83 $32.03 $30.26 $30.39 $26.28 548,240
2015-09-22 $31.95 $32.54 $31.20 $31.52 $27.26 972,738
2015-09-21 $33.00 $33.36 $32.34 $32.53 $28.13 533,862
2015-09-18 $33.76 $33.89 $32.63 $32.74 $28.31 916,486
2015-09-17 $34.57 $34.95 $33.77 $34.19 $29.57 493,439
2015-09-16 $34.44 $35.21 $34.19 $34.52 $29.85 467,785
2015-09-15 $33.66 $34.44 $33.46 $34.27 $29.64 428,950
2015-09-14 $34.33 $34.51 $32.80 $33.65 $29.10 399,797
2015-09-11 $34.50 $34.71 $33.92 $34.42 $29.77 246,058
2015-09-10 $34.69 $34.95 $33.97 $34.59 $29.91 414,055
2015-09-09 $36.57 $36.57 $34.12 $34.64 $29.96 668,452
2015-09-08 $36.32 $36.59 $35.38 $35.78 $30.94 654,436
2015-09-04 $36.50 $36.85 $35.56 $35.58 $30.77 547,444
2015-09-03 $36.98 $37.76 $36.50 $37.16 $32.14 695,120
2015-09-02 $38.55 $38.55 $37.24 $38.42 $33.07 359,080
2015-09-01 $38.31 $38.69 $37.30 $37.52 $32.29 366,967
2015-08-31 $38.03 $39.36 $37.85 $39.00 $33.57 309,813
2015-08-28 $37.67 $39.35 $37.52 $38.47 $33.11 440,269
2015-08-27 $35.77 $38.03 $35.40 $37.78 $32.52 615,082
2015-08-26 $35.31 $35.37 $34.36 $35.07 $30.18 474,667
2015-08-25 $37.09 $37.20 $34.55 $34.58 $29.76 576,015
2015-08-24 $37.16 $38.16 $35.30 $36.07 $31.04 626,934
2015-08-21 $36.80 $37.74 $36.52 $36.78 $31.65 432,848
2015-08-20 $38.52 $38.73 $37.69 $37.69 $32.44 284,161
2015-08-19 $38.08 $38.89 $37.41 $38.30 $32.96 339,368
2015-08-18 $38.86 $39.25 $38.34 $38.55 $33.18 251,683
2015-08-17 $38.77 $39.19 $38.46 $39.17 $33.71 335,973
2015-08-14 $38.41 $39.69 $38.16 $39.08 $33.63 331,679
2015-08-13 $38.89 $39.19 $37.84 $38.40 $33.05 264,797
2015-08-12 $38.75 $39.27 $37.84 $39.11 $33.66 371,940
2015-08-11 $39.25 $39.61 $38.10 $38.91 $33.49 310,273
2015-08-10 $38.44 $40.28 $38.03 $40.06 $34.48 421,257
2015-08-07 $37.98 $39.03 $37.58 $37.99 $32.70 485,759
2015-08-06 $37.13 $38.45 $36.52 $38.28 $32.95 322,978
2015-08-05 $37.42 $37.97 $36.77 $37.12 $31.95 385,620
2015-08-04 $37.13 $37.48 $36.49 $36.75 $31.63 312,975
2015-08-03 $37.41 $37.41 $36.46 $36.82 $31.69 354,062
2015-07-31 $38.14 $38.44 $37.47 $37.54 $32.31 599,525
2015-07-30 $38.00 $38.79 $37.53 $38.15 $32.83 870,787
2015-07-29 $36.64 $37.99 $36.61 $37.80 $32.53 445,847

Carpenter Technology Corp (CRS) News Headlines

Recent Carpenter Technology Corp (CRS) 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.