CTO Realty Growth Inc - New - New (CTO) Exchange: NYSE

Data as of March 28, 2024

$16.95 ($0.05) 0.30%

CTO Realty Growth Inc - New - New - Daily Information
Click for more stock information on CTO Realty Growth Inc - New - New.
Daily Information Data
Date March 28, 2024
Open $16.99
Previous Close $16.95
High $17.05
Low $16.89
Adjusted Open $16.99
Previous Adjusted Close $16.95
Adjusted High $17.05
Adjusted Low $16.89

About CTO Realty Growth Inc - New - New (CTO)

CTO Realty Growth, Inc. (NYSE American: CTO) is a publicly traded diversified real estate investment trust that owns and operates a diversified portfolio of income properties comprising approximately 2.4 million square feet in the United States. CTO also owns an approximate 23.5% interest in Alpine Income Property Trust, Inc., a publicly traded net lease real estate investment trust (NYSE: PINE). We encourage you to review our most recent investor presentation, which is available on our website at www.ctorealtygrowth.com.

Historical Stock Data for CTO Realty Growth Inc - New - New (CTO)

Date Open High Low Close Adj.Close Volume
2024-03-28 $16.99 $17.05 $16.89 $16.95 $16.95 200,500
2024-03-27 $16.83 $16.99 $16.74 $16.90 $16.90 186,271
2024-03-26 $16.82 $16.87 $16.67 $16.72 $16.72 124,764
2024-03-25 $16.80 $16.94 $16.65 $16.67 $16.67 86,600
2024-03-22 $16.99 $17.02 $16.72 $16.72 $16.72 108,409
2024-03-21 $16.89 $17.03 $16.84 $16.96 $16.96 197,791
2024-03-20 $16.69 $16.88 $16.53 $16.86 $16.86 190,257
2024-03-19 $16.54 $16.71 $16.34 $16.70 $16.70 107,927
2024-03-18 $16.66 $16.73 $16.54 $16.59 $16.59 139,742
2024-03-15 $16.40 $16.68 $16.37 $16.68 $16.68 214,384
2024-03-14 $16.63 $16.63 $16.33 $16.49 $16.49 205,510
2024-03-13 $16.67 $16.75 $16.59 $16.66 $16.66 199,300
2024-03-12 $17.09 $17.16 $16.97 $17.02 $17.02 233,616
2024-03-11 $17.11 $17.11 $16.91 $17.09 $17.09 196,857
2024-03-08 $17.15 $17.19 $16.92 $17.06 $17.06 159,134
2024-03-07 $17.00 $17.03 $16.87 $17.01 $17.01 145,586
2024-03-06 $17.07 $17.07 $16.84 $16.90 $16.90 149,809
2024-03-05 $17.05 $17.16 $16.91 $17.01 $17.01 106,857
2024-03-04 $17.24 $17.24 $17.00 $17.06 $17.06 93,245
2024-03-01 $17.07 $17.22 $16.98 $17.20 $17.20 76,968
2024-02-29 $17.16 $17.25 $16.98 $17.05 $17.05 105,304
2024-02-28 $17.09 $17.21 $17.01 $17.10 $17.10 71,968
2024-02-27 $17.28 $17.31 $17.02 $17.09 $17.09 137,063
2024-02-26 $17.15 $17.21 $17.00 $17.13 $17.13 185,250
2024-02-23 $16.93 $17.49 $16.86 $17.22 $17.22 262,631
2024-02-22 $16.48 $16.62 $16.41 $16.60 $16.60 122,107
2024-02-21 $16.40 $16.51 $16.35 $16.49 $16.49 75,587
2024-02-20 $16.35 $16.53 $16.32 $16.39 $16.39 110,914
2024-02-16 $16.47 $16.63 $16.35 $16.43 $16.43 126,747
2024-02-15 $16.43 $16.64 $16.42 $16.63 $16.63 77,446
2024-02-14 $16.34 $16.36 $16.16 $16.31 $16.31 98,806
2024-02-13 $16.36 $16.42 $16.17 $16.19 $16.19 152,054
2024-02-12 $16.54 $16.72 $16.51 $16.62 $16.62 132,219
2024-02-09 $16.58 $16.60 $16.43 $16.57 $16.57 66,624
2024-02-08 $16.38 $16.63 $16.36 $16.53 $16.53 75,395
2024-02-07 $16.68 $16.68 $16.33 $16.35 $16.35 71,711
2024-02-06 $16.48 $16.64 $16.48 $16.60 $16.60 74,118
2024-02-05 $16.45 $16.57 $16.31 $16.50 $16.50 132,178
2024-02-02 $16.57 $16.71 $16.50 $16.59 $16.59 122,178
2024-02-01 $16.55 $16.86 $16.49 $16.86 $16.86 97,827
2024-01-31 $17.00 $17.00 $16.53 $16.53 $16.53 91,095
2024-01-30 $16.97 $17.02 $16.89 $16.92 $16.92 55,488
2024-01-29 $16.85 $16.98 $16.77 $16.98 $16.98 76,944
2024-01-26 $16.90 $17.01 $16.83 $16.84 $16.84 56,230
2024-01-25 $16.79 $16.89 $16.70 $16.82 $16.82 57,467
2024-01-24 $16.96 $16.97 $16.61 $16.61 $16.61 63,570
2024-01-23 $16.95 $16.95 $16.73 $16.80 $16.80 53,432
2024-01-22 $16.78 $16.90 $16.76 $16.84 $16.84 66,570
2024-01-19 $16.65 $16.74 $16.50 $16.68 $16.68 76,170
2024-01-18 $16.65 $16.69 $16.55 $16.66 $16.66 66,366
2024-01-17 $16.60 $16.81 $16.53 $16.68 $16.68 127,369
2024-01-16 $16.98 $17.06 $16.70 $16.79 $16.79 99,061
2024-01-12 $17.14 $17.20 $16.99 $17.03 $17.03 52,295
2024-01-11 $17.00 $17.02 $16.85 $16.98 $16.98 83,188
2024-01-10 $17.07 $17.17 $17.00 $17.08 $17.08 57,331
2024-01-09 $17.09 $17.22 $17.01 $17.13 $17.13 66,239
2024-01-08 $17.10 $17.32 $17.07 $17.26 $17.26 59,583
2024-01-05 $17.08 $17.22 $16.92 $17.10 $17.10 109,806
2024-01-04 $17.10 $17.41 $17.05 $17.11 $17.11 88,910
2024-01-03 $17.27 $17.36 $17.12 $17.13 $17.13 97,792
2024-01-02 $17.25 $17.60 $17.25 $17.42 $17.42 111,809
2023-12-29 $17.69 $17.69 $17.33 $17.33 $17.33 128,053
2023-12-28 $17.40 $17.65 $17.31 $17.62 $17.62 79,196
2023-12-27 $17.51 $17.60 $17.40 $17.48 $17.48 93,700
2023-12-26 $17.36 $17.43 $17.25 $17.42 $17.42 88,484
2023-12-22 $17.14 $17.39 $17.14 $17.30 $17.30 97,484
2023-12-21 $17.13 $17.18 $17.01 $17.15 $17.15 88,891
2023-12-20 $17.09 $17.33 $17.01 $17.02 $17.02 131,442
2023-12-19 $17.16 $17.30 $17.16 $17.20 $17.20 114,486
2023-12-18 $17.24 $17.32 $17.15 $17.15 $17.15 293,971
2023-12-15 $17.20 $17.32 $17.15 $17.24 $17.24 254,630
2023-12-14 $17.28 $17.49 $17.07 $17.23 $17.23 215,319
2023-12-13 $16.77 $17.22 $16.58 $17.14 $17.14 290,936
2023-12-12 $17.10 $17.12 $17.03 $17.10 $16.73 128,272
2023-12-11 $17.38 $17.38 $17.04 $17.10 $16.73 129,308
2023-12-08 $17.54 $17.57 $17.24 $17.38 $17.38 79,802
2023-12-07 $17.43 $17.60 $17.35 $17.53 $17.53 72,945
2023-12-06 $17.57 $17.71 $17.43 $17.46 $17.46 81,590
2023-12-05 $17.44 $17.56 $17.44 $17.52 $17.52 78,743
2023-12-04 $17.19 $17.49 $17.19 $17.44 $17.44 146,486
2023-12-01 $16.80 $17.19 $16.80 $17.19 $17.19 192,262
2023-11-30 $16.99 $17.08 $16.89 $16.90 $16.90 109,758
2023-11-29 $16.95 $17.00 $16.86 $16.90 $16.90 76,892
2023-11-28 $16.80 $16.91 $16.75 $16.85 $16.85 47,911
2023-11-27 $16.75 $16.90 $16.68 $16.80 $16.80 83,944
2023-11-24 $16.60 $16.75 $16.60 $16.70 $16.70 38,238
2023-11-22 $16.47 $16.62 $16.47 $16.62 $16.62 75,875
2023-11-21 $16.62 $16.62 $16.46 $16.46 $16.46 71,565
2023-11-20 $16.62 $16.64 $16.52 $16.62 $16.62 84,247
2023-11-17 $16.69 $16.74 $16.55 $16.62 $16.62 73,593
2023-11-16 $16.77 $16.77 $16.51 $16.53 $16.53 79,180
2023-11-15 $16.70 $16.86 $16.70 $16.75 $16.75 72,013
2023-11-14 $16.71 $16.88 $16.62 $16.76 $16.76 180,189
2023-11-13 $16.25 $16.36 $16.15 $16.25 $16.25 59,489
2023-11-10 $16.32 $16.40 $16.14 $16.38 $16.38 58,250
2023-11-09 $16.50 $16.56 $16.20 $16.26 $16.26 95,339
2023-11-08 $16.44 $16.54 $16.39 $16.48 $16.48 106,026
2023-11-07 $16.65 $16.65 $16.43 $16.50 $16.50 80,643
2023-11-06 $16.88 $16.88 $16.67 $16.76 $16.76 74,799
2023-11-03 $16.83 $17.02 $16.83 $16.92 $16.92 115,892
2023-11-02 $16.56 $16.70 $16.51 $16.65 $16.65 87,442
2023-11-01 $16.10 $16.41 $16.10 $16.41 $16.41 77,541
2023-10-31 $15.83 $16.22 $15.78 $16.19 $16.19 96,545
2023-10-30 $15.88 $15.90 $15.64 $15.89 $15.89 180,529
2023-10-27 $15.95 $16.70 $15.81 $15.83 $15.83 195,209
2023-10-26 $15.84 $15.95 $15.65 $15.76 $15.76 175,135
2023-10-25 $15.78 $15.94 $15.73 $15.73 $15.73 82,625
2023-10-24 $15.81 $15.90 $15.77 $15.82 $15.82 91,138
2023-10-23 $15.72 $15.87 $15.65 $15.71 $15.71 113,360
2023-10-20 $16.13 $16.15 $15.79 $15.82 $15.82 102,167
2023-10-19 $16.24 $16.38 $16.01 $16.04 $16.04 69,223
2023-10-18 $16.31 $16.45 $16.24 $16.31 $16.31 115,445
2023-10-17 $16.32 $16.54 $16.32 $16.40 $16.40 212,043
2023-10-16 $16.34 $16.42 $16.24 $16.38 $16.38 189,118
2023-10-13 $16.38 $16.44 $16.14 $16.15 $16.15 95,151
2023-10-12 $16.60 $16.60 $16.25 $16.35 $16.35 106,015
2023-10-11 $16.38 $16.59 $16.38 $16.54 $16.54 107,135
2023-10-10 $16.34 $16.42 $16.25 $16.36 $16.36 64,356
2023-10-09 $15.87 $16.30 $15.68 $16.29 $16.29 96,574
2023-10-06 $15.99 $16.20 $15.95 $16.03 $16.03 122,474
2023-10-05 $15.96 $16.11 $15.91 $16.10 $16.10 101,006
2023-10-04 $15.75 $15.99 $15.73 $15.93 $15.93 107,066
2023-10-03 $15.85 $15.90 $15.63 $15.74 $15.74 151,416
2023-10-02 $16.19 $16.38 $15.86 $15.93 $15.93 122,805
2023-09-29 $16.40 $16.46 $16.11 $16.21 $16.21 127,140
2023-09-28 $16.19 $16.34 $16.16 $16.24 $16.24 116,120
2023-09-27 $15.90 $16.29 $15.90 $16.15 $16.15 182,485
2023-09-26 $15.99 $16.09 $15.80 $15.87 $15.87 186,191
2023-09-25 $16.00 $16.10 $15.85 $16.04 $16.04 122,380
2023-09-22 $16.32 $16.43 $16.06 $16.06 $16.06 96,807
2023-09-21 $16.54 $16.63 $16.32 $16.32 $16.32 107,469
2023-09-20 $16.65 $16.76 $16.60 $16.60 $16.60 72,458
2023-09-19 $16.68 $16.74 $16.54 $16.55 $16.55 59,493
2023-09-18 $16.71 $16.84 $16.66 $16.67 $16.67 106,205
2023-09-15 $16.81 $16.95 $16.75 $16.83 $16.83 127,577
2023-09-14 $16.75 $16.98 $16.63 $16.90 $16.90 118,793
2023-09-13 $16.75 $16.86 $16.64 $16.66 $16.66 114,652
2023-09-12 $17.06 $17.19 $17.02 $17.12 $16.74 103,125
2023-09-11 $17.35 $17.35 $17.04 $17.08 $16.70 116,147
2023-09-08 $17.26 $17.30 $17.16 $17.25 $16.87 113,636
2023-09-07 $17.03 $17.31 $17.01 $17.24 $16.86 165,359
2023-09-06 $17.20 $17.24 $17.05 $17.15 $16.77 88,025
2023-09-05 $17.47 $17.54 $17.09 $17.16 $16.78 121,856
2023-09-01 $17.64 $17.71 $17.56 $17.60 $17.60 84,682
2023-08-31 $17.64 $17.80 $17.59 $17.62 $17.62 109,438
2023-08-30 $17.57 $17.78 $17.56 $17.63 $17.63 134,649
2023-08-29 $17.50 $17.61 $17.46 $17.57 $17.57 105,102
2023-08-28 $17.23 $17.49 $17.23 $17.44 $17.44 114,555
2023-08-25 $17.13 $17.17 $17.03 $17.12 $17.12 85,941
2023-08-24 $17.00 $17.20 $17.00 $17.07 $17.07 133,483
2023-08-23 $16.75 $16.99 $16.73 $16.97 $16.97 365,822
2023-08-22 $16.53 $16.55 $16.37 $16.50 $16.50 110,802
2023-08-21 $16.60 $16.60 $16.40 $16.45 $16.45 91,805
2023-08-18 $16.47 $16.57 $16.41 $16.53 $16.53 143,485
2023-08-17 $16.68 $16.89 $16.52 $16.55 $16.55 131,657
2023-08-16 $17.12 $17.19 $16.82 $16.83 $16.83 102,074
2023-08-15 $17.26 $17.30 $17.02 $17.03 $17.03 76,644
2023-08-14 $17.57 $17.59 $17.28 $17.34 $17.34 86,239
2023-08-11 $17.64 $17.75 $17.62 $17.67 $17.67 58,963
2023-08-10 $17.70 $17.83 $17.65 $17.65 $17.65 89,436
2023-08-09 $17.59 $17.77 $17.52 $17.66 $17.66 82,374
2023-08-08 $17.79 $17.79 $17.59 $17.68 $17.68 93,212
2023-08-07 $17.79 $18.03 $17.79 $17.89 $17.89 108,633
2023-08-04 $17.51 $17.85 $17.51 $17.71 $17.71 109,456
2023-08-03 $17.53 $17.59 $17.45 $17.55 $17.55 71,107
2023-08-02 $17.36 $17.67 $17.36 $17.61 $17.61 99,158
2023-08-01 $17.48 $17.56 $17.39 $17.51 $17.51 103,755
2023-07-31 $17.41 $17.60 $17.35 $17.50 $17.50 115,465
2023-07-28 $17.80 $17.83 $17.23 $17.28 $17.28 118,788
2023-07-27 $17.92 $17.92 $17.44 $17.50 $17.50 73,991
2023-07-26 $17.72 $18.02 $17.65 $17.79 $17.79 72,039
2023-07-25 $17.99 $18.01 $17.75 $17.75 $17.75 79,958
2023-07-24 $17.72 $18.02 $17.71 $18.00 $18.00 110,030
2023-07-21 $17.82 $17.82 $17.69 $17.71 $17.71 73,123
2023-07-20 $17.77 $17.78 $17.62 $17.76 $17.76 64,006
2023-07-19 $17.65 $17.77 $17.61 $17.71 $17.71 69,165
2023-07-18 $17.50 $17.70 $17.50 $17.60 $17.60 66,056
2023-07-17 $17.44 $17.57 $17.26 $17.55 $17.55 73,523
2023-07-14 $17.38 $17.51 $17.20 $17.50 $17.50 119,254
2023-07-13 $17.47 $17.48 $17.30 $17.37 $17.37 135,997
2023-07-12 $17.84 $17.87 $17.43 $17.44 $17.44 121,911
2023-07-11 $17.31 $17.66 $17.20 $17.62 $17.62 101,116
2023-07-10 $17.36 $17.40 $17.15 $17.23 $17.23 68,820
2023-07-07 $17.34 $17.66 $17.27 $17.36 $17.36 109,156
2023-07-06 $17.20 $17.44 $17.05 $17.34 $17.34 129,902
2023-07-05 $17.25 $17.55 $17.21 $17.42 $17.42 185,744
2023-07-03 $17.17 $17.53 $17.17 $17.41 $17.41 127,019
2023-06-30 $17.17 $17.18 $16.96 $17.14 $17.14 177,168
2023-06-29 $16.60 $17.03 $16.60 $17.01 $17.01 103,144
2023-06-28 $16.81 $16.83 $16.58 $16.61 $16.61 121,014
2023-06-27 $16.46 $16.77 $16.35 $16.77 $16.77 110,956
2023-06-26 $16.18 $16.56 $16.13 $16.49 $16.49 120,000
2023-06-23 $16.27 $16.39 $15.97 $16.12 $16.12 570,334
2023-06-22 $16.55 $16.55 $16.36 $16.46 $16.46 92,530
2023-06-21 $16.89 $16.93 $16.60 $16.62 $16.62 117,378
2023-06-20 $16.92 $17.03 $16.77 $16.97 $16.97 120,257
2023-06-16 $17.00 $17.07 $16.84 $17.02 $17.02 148,216
2023-06-15 $16.75 $16.89 $16.63 $16.89 $16.89 99,416
2023-06-14 $16.60 $16.82 $16.58 $16.75 $16.75 150,591
2023-06-13 $16.72 $16.98 $16.59 $16.61 $16.61 170,751
2023-06-12 $16.75 $16.93 $16.62 $16.73 $16.73 111,298
2023-06-09 $16.88 $16.88 $16.70 $16.78 $16.78 73,796
2023-06-08 $17.19 $17.19 $16.69 $16.91 $16.91 122,728
2023-06-07 $16.77 $17.21 $16.77 $17.19 $17.19 209,109
2023-06-06 $16.61 $17.10 $16.55 $17.06 $16.69 210,881
2023-06-05 $16.54 $16.68 $16.52 $16.59 $16.23 166,734
2023-06-02 $16.15 $16.50 $16.13 $16.49 $16.13 170,341
2023-06-01 $16.06 $16.06 $15.86 $15.96 $15.61 189,516
2023-05-31 $15.97 $16.05 $15.90 $15.94 $15.60 158,868
2023-05-30 $15.89 $16.03 $15.86 $15.97 $15.62 120,603
2023-05-26 $15.88 $15.94 $15.77 $15.90 $15.56 91,122
2023-05-25 $15.96 $15.97 $15.70 $15.83 $15.49 143,967
2023-05-24 $16.20 $16.20 $15.87 $15.97 $15.62 125,608
2023-05-23 $16.30 $16.63 $16.20 $16.21 $15.86 176,682
2023-05-22 $16.22 $16.41 $16.16 $16.33 $15.98 153,108
2023-05-19 $16.46 $16.54 $16.21 $16.22 $16.22 133,823
2023-05-18 $16.38 $16.52 $16.26 $16.30 $16.30 137,937
2023-05-17 $16.15 $16.45 $16.00 $16.38 $16.38 193,637
2023-05-16 $16.31 $16.46 $16.07 $16.07 $16.07 159,409
2023-05-15 $16.19 $16.37 $16.12 $16.30 $16.30 126,286
2023-05-12 $16.00 $16.20 $15.90 $16.20 $16.20 114,534
2023-05-11 $16.16 $16.18 $16.03 $16.18 $16.18 78,612
2023-05-10 $16.35 $16.35 $16.09 $16.24 $16.24 94,005
2023-05-09 $16.29 $16.31 $16.03 $16.27 $16.27 92,476
2023-05-08 $16.39 $16.39 $16.20 $16.31 $16.31 109,377
2023-05-05 $16.51 $16.57 $16.20 $16.35 $16.35 88,057
2023-05-04 $16.23 $16.38 $16.13 $16.34 $16.34 112,603
2023-05-03 $16.25 $16.56 $16.25 $16.28 $16.28 121,998
2023-05-02 $16.25 $16.46 $16.06 $16.38 $16.38 165,566
2023-05-01 $16.52 $16.79 $16.25 $16.33 $16.33 225,515
2023-04-28 $16.66 $17.28 $16.66 $16.84 $16.84 182,082
2023-04-27 $16.69 $16.99 $16.61 $16.97 $16.97 116,450
2023-04-26 $16.80 $16.92 $16.61 $16.68 $16.68 122,409
2023-04-25 $16.76 $16.89 $16.70 $16.74 $16.74 132,109
2023-04-24 $16.81 $16.98 $16.72 $16.80 $16.80 199,558
2023-04-21 $16.70 $16.78 $16.44 $16.70 $16.70 170,913
2023-04-20 $16.39 $16.55 $16.35 $16.45 $16.45 90,440
2023-04-19 $16.36 $16.55 $16.25 $16.44 $16.44 188,216
2023-04-18 $16.72 $16.72 $16.40 $16.45 $16.45 96,732
2023-04-17 $16.36 $16.71 $16.35 $16.69 $16.69 190,180
2023-04-14 $16.44 $16.59 $16.21 $16.35 $16.35 159,524
2023-04-13 $16.47 $16.56 $16.37 $16.50 $16.50 158,785
2023-04-12 $16.71 $16.78 $16.50 $16.50 $16.50 177,419
2023-04-11 $16.65 $16.75 $16.47 $16.62 $16.62 232,971
2023-04-10 $16.80 $16.94 $16.44 $16.66 $16.66 219,567
2023-04-06 $16.70 $16.85 $16.66 $16.83 $16.83 106,705
2023-04-05 $16.62 $16.74 $16.58 $16.66 $16.66 137,442
2023-04-04 $16.97 $17.16 $16.66 $16.71 $16.71 272,739
2023-04-03 $17.26 $17.44 $16.84 $17.03 $17.03 224,138
2023-03-31 $16.94 $17.26 $16.81 $17.26 $17.26 273,004
2023-03-30 $16.71 $16.84 $16.64 $16.80 $16.80 182,692
2023-03-29 $16.74 $16.79 $16.47 $16.70 $16.70 243,499
2023-03-28 $16.48 $16.64 $16.46 $16.56 $16.56 197,142
2023-03-27 $16.60 $16.76 $16.48 $16.57 $16.57 187,667
2023-03-24 $16.13 $16.55 $16.06 $16.54 $16.54 308,425
2023-03-23 $16.07 $16.55 $16.06 $16.17 $16.17 251,020
2023-03-22 $16.72 $16.72 $16.02 $16.06 $16.06 256,799
2023-03-21 $16.49 $16.90 $16.49 $16.79 $16.79 328,477
2023-03-20 $16.13 $16.46 $16.10 $16.33 $16.33 372,165
2023-03-17 $16.35 $16.35 $15.98 $15.99 $15.99 866,486
2023-03-16 $16.40 $16.77 $16.28 $16.47 $16.47 307,227
2023-03-15 $16.30 $16.71 $16.25 $16.58 $16.58 392,789
2023-03-14 $16.61 $17.00 $16.49 $16.52 $16.52 363,213
2023-03-13 $16.03 $16.51 $16.02 $16.20 $16.20 351,768
2023-03-10 $16.88 $16.95 $16.14 $16.27 $16.27 339,923
2023-03-09 $17.00 $17.03 $16.76 $16.84 $16.84 337,467
2023-03-08 $17.14 $17.23 $16.86 $17.04 $17.04 245,668
2023-03-07 $17.98 $18.02 $17.43 $17.56 $17.18 192,206
2023-03-06 $17.57 $18.08 $17.57 $17.98 $17.59 315,180
2023-03-03 $17.58 $17.78 $17.48 $17.53 $17.15 195,362
2023-03-02 $17.64 $17.79 $17.40 $17.51 $17.13 156,213
2023-03-01 $17.50 $17.59 $17.11 $17.58 $17.58 369,951
2023-02-28 $17.84 $17.96 $17.54 $17.58 $17.58 245,568
2023-02-27 $17.75 $18.00 $17.54 $17.94 $17.94 341,134
2023-02-24 $18.21 $18.25 $16.88 $17.66 $17.66 861,781
2023-02-23 $18.75 $18.92 $18.63 $18.89 $18.89 94,094
2023-02-22 $18.76 $19.00 $18.64 $18.69 $18.69 123,769
2023-02-21 $19.25 $19.37 $18.56 $18.65 $18.65 136,841
2023-02-17 $19.36 $19.43 $19.11 $19.24 $19.24 117,724
2023-02-16 $19.04 $19.32 $18.89 $19.25 $19.25 148,628
2023-02-15 $19.23 $19.29 $19.05 $19.21 $19.21 78,880
2023-02-14 $19.11 $19.41 $19.08 $19.29 $19.29 92,287
2023-02-13 $19.19 $19.35 $19.14 $19.23 $19.23 152,892
2023-02-10 $19.20 $19.34 $19.03 $19.15 $19.15 134,488
2023-02-09 $19.48 $19.57 $19.18 $19.26 $19.26 88,475
2023-02-08 $19.70 $19.70 $19.37 $19.51 $19.51 89,205
2023-02-07 $19.55 $19.74 $19.42 $19.71 $19.71 133,085
2023-02-06 $19.96 $19.97 $19.50 $19.71 $19.71 123,140
2023-02-03 $19.78 $19.97 $19.67 $19.96 $19.96 87,535
2023-02-02 $19.82 $20.10 $19.66 $19.99 $19.99 124,613
2023-02-01 $19.51 $19.86 $19.41 $19.68 $19.68 135,912
2023-01-31 $19.29 $19.67 $19.16 $19.64 $19.64 132,528
2023-01-30 $19.29 $19.47 $19.20 $19.31 $19.31 107,597
2023-01-27 $19.20 $19.40 $19.08 $19.29 $19.29 100,779
2023-01-26 $19.12 $19.22 $18.98 $19.18 $19.18 87,929
2023-01-25 $18.76 $19.02 $18.60 $18.98 $18.98 139,471
2023-01-24 $18.73 $18.75 $18.55 $18.71 $18.71 83,326
2023-01-23 $18.54 $18.75 $18.45 $18.66 $18.66 118,895
2023-01-20 $18.37 $18.62 $18.15 $18.62 $18.62 98,428
2023-01-19 $18.31 $18.50 $18.25 $18.32 $18.32 75,133
2023-01-18 $18.67 $18.77 $18.32 $18.35 $18.35 69,000
2023-01-17 $18.59 $18.78 $18.51 $18.60 $18.60 99,751
2023-01-13 $18.80 $18.84 $18.65 $18.74 $18.74 78,051
2023-01-12 $18.65 $18.97 $18.65 $18.94 $18.94 91,383
2023-01-11 $18.46 $18.76 $18.46 $18.71 $18.71 94,222
2023-01-10 $18.30 $18.64 $18.28 $18.52 $18.52 116,321
2023-01-09 $18.02 $18.43 $18.01 $18.33 $18.33 92,542
2023-01-06 $18.25 $18.33 $17.97 $18.07 $18.07 221,153
2023-01-05 $18.67 $18.71 $18.06 $18.24 $18.24 171,621
2023-01-04 $18.44 $18.93 $18.44 $18.78 $18.78 128,280
2023-01-03 $18.50 $18.83 $18.32 $18.48 $18.48 182,035
2022-12-30 $18.17 $18.46 $18.06 $18.28 $18.28 144,246
2022-12-29 $17.99 $18.34 $17.89 $18.11 $18.11 125,522
2022-12-28 $18.31 $18.53 $17.95 $17.95 $17.95 148,458
2022-12-27 $18.22 $18.45 $18.03 $18.31 $18.31 182,835
2022-12-23 $18.05 $18.16 $17.90 $18.11 $18.11 178,489
2022-12-22 $17.67 $18.19 $17.67 $18.16 $18.16 184,906
2022-12-21 $18.03 $18.23 $17.88 $17.91 $17.91 133,363
2022-12-20 $18.20 $18.26 $17.92 $17.92 $17.92 126,671
2022-12-19 $18.30 $18.53 $18.08 $18.29 $18.29 172,914
2022-12-16 $18.28 $18.44 $18.05 $18.28 $18.28 231,859
2022-12-15 $18.60 $18.65 $18.33 $18.46 $18.46 124,107
2022-12-14 $18.80 $18.92 $18.55 $18.70 $18.70 165,559
2022-12-13 $18.95 $19.10 $18.61 $18.80 $18.80 376,041
2022-12-12 $19.00 $19.05 $18.17 $18.72 $18.72 401,423
2022-12-09 $18.90 $19.10 $18.81 $18.87 $18.87 257,034
2022-12-08 $19.32 $19.52 $19.00 $19.29 $18.91 648,862
2022-12-07 $19.31 $19.63 $19.14 $19.20 $18.82 190,298
2022-12-06 $19.30 $19.39 $19.01 $19.30 $18.92 248,771
2022-12-05 $19.30 $19.39 $19.12 $19.24 $18.86 213,421
2022-12-02 $19.13 $19.48 $19.06 $19.30 $18.92 624,095
2022-12-01 $19.60 $19.75 $18.92 $19.06 $18.68 1,944,322
2022-11-30 $21.08 $21.33 $20.75 $20.97 $20.56 112,242
2022-11-29 $20.27 $21.20 $20.18 $21.15 $20.73 185,392
2022-11-28 $20.50 $21.00 $20.13 $20.24 $19.84 112,899
2022-11-25 $20.44 $20.72 $20.44 $20.46 $20.46 65,051
2022-11-23 $20.32 $20.56 $20.30 $20.35 $20.35 98,896
2022-11-22 $20.40 $20.60 $20.25 $20.45 $20.45 141,712
2022-11-21 $20.36 $20.44 $20.15 $20.39 $20.39 83,274
2022-11-18 $20.40 $20.48 $20.22 $20.39 $20.39 73,515
2022-11-17 $19.82 $20.15 $19.71 $20.15 $20.15 103,777
2022-11-16 $19.86 $20.34 $19.86 $19.97 $19.97 198,795
2022-11-15 $19.95 $20.27 $19.85 $20.02 $20.02 79,887
2022-11-14 $20.06 $20.38 $19.83 $19.86 $19.86 105,688
2022-11-11 $20.13 $20.31 $19.91 $20.23 $20.23 158,402
2022-11-10 $20.34 $20.63 $20.11 $20.23 $20.23 124,568
2022-11-09 $19.81 $20.02 $19.63 $19.67 $19.67 69,003
2022-11-08 $20.31 $20.38 $19.68 $20.02 $20.02 99,430
2022-11-07 $20.60 $20.65 $20.03 $20.39 $20.39 122,676
2022-11-04 $20.24 $20.45 $19.95 $20.42 $20.42 114,050
2022-11-03 $19.96 $20.33 $19.50 $20.11 $20.11 100,801
2022-11-02 $20.58 $20.80 $19.95 $20.07 $20.07 133,854
2022-11-01 $20.35 $20.53 $20.00 $20.42 $20.42 172,299
2022-10-31 $20.35 $20.56 $20.05 $20.10 $20.10 130,990
2022-10-28 $20.00 $20.66 $19.89 $20.45 $20.45 120,113
2022-10-27 $20.18 $20.28 $19.85 $20.08 $20.08 71,698
2022-10-26 $20.00 $20.25 $19.90 $20.01 $20.01 76,642
2022-10-25 $19.22 $20.43 $19.22 $19.97 $19.97 167,843
2022-10-24 $18.91 $19.30 $18.91 $19.19 $19.19 95,940
2022-10-21 $18.71 $19.03 $18.51 $18.88 $18.88 80,112
2022-10-20 $18.50 $18.95 $18.50 $18.58 $18.58 54,417
2022-10-19 $18.83 $18.96 $18.37 $18.50 $18.50 67,350
2022-10-18 $18.93 $19.20 $18.54 $18.83 $18.83 110,301
2022-10-17 $18.27 $18.81 $18.23 $18.56 $18.56 111,919
2022-10-14 $18.42 $18.60 $17.82 $17.87 $17.87 53,764
2022-10-13 $17.31 $18.24 $17.18 $18.18 $18.18 87,455
2022-10-12 $17.82 $17.82 $17.52 $17.58 $17.58 67,046
2022-10-11 $17.48 $17.81 $17.36 $17.67 $17.67 73,497
2022-10-10 $17.65 $17.90 $17.39 $17.47 $17.47 97,030
2022-10-07 $17.82 $18.33 $17.74 $17.87 $17.87 105,823
2022-10-06 $18.28 $18.41 $17.82 $17.84 $17.84 78,826
2022-10-05 $18.53 $18.71 $18.01 $18.41 $18.41 111,412
2022-10-04 $18.82 $19.52 $18.55 $18.77 $18.77 167,435
2022-10-03 $18.75 $19.08 $18.49 $18.82 $18.82 102,820
2022-09-30 $18.70 $18.86 $18.48 $18.74 $18.74 98,941
2022-09-29 $19.31 $19.38 $18.35 $18.53 $18.53 112,162
2022-09-28 $18.85 $19.54 $18.63 $19.31 $19.31 109,759
2022-09-27 $18.98 $19.19 $18.62 $18.62 $18.62 141,789
2022-09-26 $19.23 $19.47 $18.71 $18.96 $18.96 177,424
2022-09-23 $19.41 $19.59 $19.19 $19.41 $19.41 135,897
2022-09-22 $19.86 $19.86 $19.45 $19.54 $19.54 131,553
2022-09-21 $20.01 $20.15 $19.76 $19.82 $19.82 98,261
2022-09-20 $20.30 $20.30 $19.92 $19.92 $19.92 103,166
2022-09-19 $20.31 $20.50 $20.23 $20.45 $20.45 68,393
2022-09-16 $19.69 $20.46 $19.60 $20.42 $20.42 289,236
2022-09-15 $19.46 $20.07 $19.46 $19.78 $19.78 116,409
2022-09-14 $19.76 $19.89 $19.47 $19.62 $19.62 143,485
2022-09-13 $20.52 $20.67 $19.54 $19.68 $19.68 183,221
2022-09-12 $20.52 $20.89 $20.40 $20.76 $20.76 115,148
2022-09-09 $20.41 $20.42 $20.12 $20.34 $20.34 113,295
2022-09-08 $20.85 $20.96 $20.38 $20.63 $20.25 149,272
2022-09-07 $20.60 $21.02 $20.56 $20.91 $20.53 116,272
2022-09-06 $20.98 $21.11 $20.18 $20.59 $20.59 150,773
2022-09-02 $20.84 $21.22 $20.71 $20.86 $20.86 89,376
2022-09-01 $21.12 $21.26 $20.59 $20.75 $20.75 182,552
2022-08-31 $21.25 $21.46 $21.11 $21.11 $21.11 100,054
2022-08-30 $21.43 $21.47 $21.16 $21.19 $21.19 81,274
2022-08-29 $21.39 $21.64 $21.30 $21.44 $21.44 80,296
2022-08-26 $22.03 $22.07 $21.44 $21.48 $21.48 75,063
2022-08-25 $21.58 $22.03 $21.49 $22.00 $22.00 93,455
2022-08-24 $21.80 $22.00 $21.45 $21.45 $21.45 135,832
2022-08-23 $22.16 $22.16 $21.53 $21.72 $21.72 121,016
2022-08-22 $21.88 $22.06 $21.76 $22.05 $22.05 205,439
2022-08-19 $21.93 $22.10 $21.72 $21.99 $21.99 109,577
2022-08-18 $22.10 $22.18 $21.94 $21.94 $21.94 91,005
2022-08-17 $21.80 $22.04 $21.53 $22.00 $22.00 194,943
2022-08-16 $22.44 $22.69 $21.54 $21.77 $21.77 269,524
2022-08-15 $22.53 $22.63 $22.24 $22.34 $22.34 157,098
2022-08-12 $22.30 $23.07 $22.30 $22.56 $22.56 219,110
2022-08-11 $21.95 $22.40 $21.85 $22.09 $22.09 172,961
2022-08-10 $21.85 $21.88 $21.49 $21.75 $21.75 184,193
2022-08-09 $21.64 $21.88 $21.25 $21.49 $21.49 78,960
2022-08-08 $21.66 $21.89 $21.36 $21.60 $21.60 108,698
2022-08-05 $21.30 $21.60 $21.25 $21.49 $21.49 70,087
2022-08-04 $21.33 $21.53 $21.26 $21.43 $21.43 72,169
2022-08-03 $21.72 $21.73 $21.20 $21.38 $21.38 147,854
2022-08-02 $21.53 $21.99 $21.28 $21.48 $21.48 121,942
2022-08-01 $21.32 $22.22 $21.30 $21.53 $21.53 195,598
2022-07-29 $22.27 $22.40 $21.15 $21.20 $21.20 170,377
2022-07-28 $21.78 $22.04 $21.57 $22.00 $22.00 99,617
2022-07-27 $21.44 $21.71 $21.33 $21.65 $21.65 56,988
2022-07-26 $21.31 $21.68 $21.20 $21.25 $21.25 54,920
2022-07-25 $21.48 $21.59 $21.22 $21.46 $21.46 46,217
2022-07-22 $21.59 $21.85 $21.18 $21.33 $21.33 67,507
2022-07-21 $21.39 $21.76 $21.11 $21.73 $21.73 68,169
2022-07-20 $21.33 $21.65 $21.28 $21.34 $21.34 47,995
2022-07-19 $21.00 $21.56 $21.00 $21.33 $21.33 72,341
2022-07-18 $20.56 $21.00 $20.54 $20.96 $20.96 56,524
2022-07-15 $20.52 $20.63 $20.26 $20.54 $20.54 63,797
2022-07-14 $20.15 $20.27 $19.99 $20.10 $20.10 64,439
2022-07-13 $20.39 $20.77 $20.20 $20.25 $20.25 66,886
2022-07-12 $20.45 $20.79 $20.29 $20.49 $20.49 52,656
2022-07-11 $20.28 $20.72 $20.12 $20.53 $20.53 57,742
2022-07-08 $20.33 $20.46 $20.04 $20.31 $20.31 75,017
2022-07-07 $20.88 $20.88 $20.24 $20.26 $20.26 74,269
2022-07-06 $20.73 $21.00 $20.54 $20.55 $20.55 101,420
2022-07-05 $20.45 $20.70 $19.94 $20.64 $20.64 178,852
2022-07-01 $20.42 $20.95 $20.26 $20.65 $20.65 287,075
2022-06-30 $60.70 $61.88 $60.40 $61.12 $20.37 112,101
2022-06-29 $61.55 $61.67 $60.03 $60.64 $20.21 81,489
2022-06-28 $62.02 $62.45 $61.22 $61.29 $20.43 51,003
2022-06-27 $60.98 $62.36 $60.42 $61.45 $20.48 81,741
2022-06-24 $59.38 $60.76 $59.38 $60.64 $20.21 182,502
2022-06-23 $59.50 $59.81 $58.22 $59.09 $19.70 68,967
2022-06-22 $59.07 $60.44 $58.89 $59.64 $19.88 78,159
2022-06-21 $58.25 $60.40 $58.25 $59.76 $19.92 85,614
2022-06-17 $58.40 $59.21 $58.06 $58.10 $19.37 109,341
2022-06-16 $57.01 $57.90 $55.76 $57.69 $19.23 251,469
2022-06-15 $57.52 $58.36 $57.22 $57.39 $19.13 220,599
2022-06-14 $59.79 $59.79 $57.06 $57.52 $19.17 498,909
2022-06-13 $61.00 $61.31 $59.69 $59.77 $19.92 162,381
2022-06-10 $61.92 $62.56 $60.91 $62.12 $20.71 99,987
2022-06-09 $62.88 $63.15 $62.19 $62.32 $20.77 71,547
2022-06-08 $64.43 $64.80 $63.24 $63.48 $21.16 93,783
2022-06-07 $65.67 $66.22 $65.01 $65.97 $21.61 195,216
2022-06-06 $66.39 $66.39 $65.02 $65.40 $21.42 117,360
2022-06-03 $65.65 $66.00 $65.03 $65.47 $21.44 112,647
2022-06-02 $66.43 $66.43 $65.43 $66.00 $21.62 76,062
2022-06-01 $66.42 $66.75 $64.75 $65.92 $21.59 159,543
2022-05-31 $66.19 $66.56 $64.62 $65.89 $21.58 160,194
2022-05-27 $66.48 $66.76 $65.89 $66.26 $21.70 180,066
2022-05-26 $65.39 $66.05 $65.14 $65.46 $21.44 102,381
2022-05-25 $64.30 $65.21 $64.12 $64.68 $21.19 85,098
2022-05-24 $63.00 $64.36 $62.00 $64.27 $21.05 85,017
2022-05-23 $61.75 $63.58 $61.75 $62.85 $20.59 75,210
2022-05-20 $63.40 $63.61 $61.17 $61.43 $20.12 99,147
2022-05-19 $63.30 $64.62 $62.97 $63.03 $20.65 122,658
2022-05-18 $65.00 $65.11 $63.21 $63.30 $20.73 62,073
2022-05-17 $65.07 $65.88 $64.27 $65.00 $21.29 117,735
2022-05-16 $63.14 $65.08 $63.14 $64.41 $21.10 122,982
2022-05-13 $61.00 $63.41 $60.69 $62.74 $20.55 113,682
2022-05-12 $59.90 $60.73 $59.06 $60.58 $19.84 98,202
2022-05-11 $59.77 $61.08 $59.54 $59.96 $19.64 77,439
2022-05-10 $60.19 $61.65 $59.60 $59.88 $19.61 96,783
2022-05-09 $61.54 $63.00 $60.10 $60.33 $19.76 165,876
2022-05-06 $61.77 $62.71 $61.44 $61.89 $20.27 82,578
2022-05-05 $63.17 $63.99 $61.07 $61.80 $20.24 153,180
2022-05-04 $63.28 $64.08 $62.08 $63.75 $20.88 61,269
2022-05-03 $61.10 $62.89 $61.00 $62.44 $20.45 76,623
2022-05-02 $63.86 $64.89 $60.92 $61.41 $20.12 142,800
2022-04-29 $64.22 $65.37 $63.34 $63.77 $20.89 101,700
2022-04-28 $64.69 $65.50 $64.30 $65.05 $21.31 60,459
2022-04-27 $62.09 $64.36 $61.63 $64.11 $21.00 130,224
2022-04-26 $63.62 $63.62 $61.55 $61.66 $20.20 71,886
2022-04-25 $63.61 $63.86 $62.00 $63.68 $20.86 87,666
2022-04-22 $64.97 $65.01 $63.50 $63.65 $20.85 80,094
2022-04-21 $66.27 $66.27 $64.73 $64.99 $21.29 68,394
2022-04-20 $65.60 $66.12 $65.06 $65.91 $21.59 47,625
2022-04-19 $64.81 $65.74 $64.51 $64.97 $21.28 68,514
2022-04-18 $65.00 $65.80 $64.69 $64.96 $21.28 40,722
2022-04-14 $66.20 $66.35 $65.01 $65.18 $21.35 51,837
2022-04-13 $64.46 $66.16 $64.46 $66.16 $21.67 117,891
2022-04-12 $64.48 $65.21 $63.79 $64.15 $21.01 71,058
2022-04-11 $64.77 $65.12 $63.90 $64.14 $21.01 70,851
2022-04-08 $63.54 $64.90 $62.80 $64.31 $21.07 80,934
2022-04-07 $65.26 $65.62 $63.83 $63.96 $20.95 52,497
2022-04-06 $66.18 $66.88 $65.41 $65.51 $21.46 131,067
2022-04-05 $65.90 $67.00 $65.57 $65.83 $21.56 98,832
2022-04-04 $67.35 $67.38 $65.33 $65.91 $21.59 88,953
2022-04-01 $66.32 $67.05 $66.20 $66.99 $21.94 103,041
2022-03-31 $65.14 $67.15 $64.66 $66.32 $21.72 287,805
2022-03-30 $64.96 $65.11 $64.50 $64.72 $21.20 85,869
2022-03-29 $65.00 $65.37 $64.50 $65.10 $21.32 138,318
2022-03-28 $64.30 $64.79 $63.78 $64.66 $21.18 74,085
2022-03-25 $63.71 $64.58 $63.71 $64.35 $21.08 48,666
2022-03-24 $63.31 $63.66 $62.80 $63.65 $20.85 52,101
2022-03-23 $64.05 $64.09 $62.90 $63.05 $20.65 82,152
2022-03-22 $64.87 $65.07 $64.06 $64.21 $21.03 54,948
2022-03-21 $64.82 $65.00 $64.13 $64.84 $21.24 69,516
2022-03-18 $64.39 $64.82 $63.47 $64.82 $21.23 94,950
2022-03-17 $63.70 $64.68 $63.70 $64.41 $21.10 49,563
2022-03-16 $63.68 $64.25 $62.50 $63.53 $20.81 94,365
2022-03-15 $63.81 $63.85 $63.08 $63.45 $20.78 59,703
2022-03-14 $64.01 $64.83 $63.09 $63.23 $20.71 102,066
2022-03-11 $64.49 $65.00 $63.79 $64.06 $20.98 119,511
2022-03-10 $63.50 $64.64 $63.03 $64.08 $20.99 60,960
2022-03-09 $64.01 $64.54 $62.79 $63.44 $20.78 188,826
2022-03-08 $65.63 $66.16 $64.05 $64.26 $20.70 231,246
2022-03-07 $67.11 $67.11 $64.51 $64.82 $20.88 155,145
2022-03-04 $65.71 $66.78 $65.46 $66.34 $21.37 107,007
2022-03-03 $64.77 $66.26 $64.39 $66.20 $21.32 123,153
2022-03-02 $63.89 $65.56 $63.89 $64.85 $20.89 148,914
2022-03-01 $63.56 $64.00 $62.55 $63.37 $20.41 196,572
2022-02-28 $61.67 $62.90 $61.23 $62.69 $20.19 123,006
2022-02-25 $61.55 $62.37 $60.59 $62.37 $20.09 79,086
2022-02-24 $58.00 $60.88 $58.00 $60.43 $19.46 132,360
2022-02-23 $58.58 $59.21 $58.18 $58.50 $18.84 103,563
2022-02-22 $58.65 $59.29 $58.12 $58.74 $18.92 57,660
2022-02-18 $59.03 $59.93 $58.51 $59.26 $19.09 62,151
2022-02-17 $59.50 $59.76 $59.00 $59.40 $19.13 45,861
2022-02-16 $58.46 $59.79 $58.10 $59.69 $19.22 74,388
2022-02-15 $58.76 $59.73 $57.87 $58.21 $18.75 93,585
2022-02-14 $59.59 $59.64 $58.24 $58.24 $18.76 81,609
2022-02-11 $59.85 $60.46 $58.50 $58.95 $18.99 117,030
2022-02-10 $59.49 $60.33 $59.34 $59.87 $19.28 102,018
2022-02-09 $59.89 $59.89 $58.82 $59.84 $19.27 74,391
2022-02-08 $58.36 $59.37 $58.25 $59.11 $19.04 56,271
2022-02-07 $58.00 $58.91 $58.00 $58.61 $18.88 81,849
2022-02-04 $58.38 $58.79 $57.42 $58.38 $18.80 96,645
2022-02-03 $59.28 $59.59 $58.54 $58.61 $18.88 58,830
2022-02-02 $59.57 $60.28 $58.52 $59.01 $19.01 77,610
2022-02-01 $58.30 $58.85 $57.92 $58.77 $18.93 72,642
2022-01-31 $57.64 $58.64 $57.45 $58.59 $18.87 100,794
2022-01-28 $57.47 $57.99 $56.24 $57.95 $18.66 102,711
2022-01-27 $59.05 $59.14 $57.71 $57.80 $18.62 129,897
2022-01-26 $59.85 $60.32 $57.61 $58.13 $18.72 118,530
2022-01-25 $58.70 $59.69 $58.01 $59.09 $19.03 113,268
2022-01-24 $59.24 $59.54 $57.31 $59.31 $19.10 187,653
2022-01-21 $59.37 $60.32 $58.30 $60.01 $19.33 177,438
2022-01-20 $63.24 $63.40 $59.62 $59.70 $19.23 275,868
2022-01-19 $63.26 $63.80 $62.81 $62.81 $20.23 144,276
2022-01-18 $64.15 $64.15 $63.16 $63.66 $20.50 144,927
2022-01-14 $64.50 $64.50 $63.11 $64.16 $20.66 135,867
2022-01-13 $62.75 $64.85 $62.75 $64.42 $20.75 193,491
2022-01-12 $63.72 $63.72 $62.68 $62.80 $20.23 95,826
2022-01-11 $62.71 $63.73 $62.04 $63.47 $20.44 151,158
2022-01-10 $63.06 $63.06 $62.15 $62.70 $20.19 116,604
2022-01-07 $62.67 $63.25 $62.41 $62.73 $20.20 188,196
2022-01-06 $61.29 $62.60 $61.29 $62.27 $20.06 77,379
2022-01-05 $61.95 $62.38 $61.01 $61.29 $19.74 104,406
2022-01-04 $63.00 $63.94 $61.72 $62.02 $19.97 154,107
2022-01-03 $61.84 $63.11 $61.60 $63.00 $20.29 167,373
2021-12-31 $61.47 $61.68 $60.91 $61.42 $19.78 263,421
2021-12-30 $61.22 $61.68 $61.01 $61.22 $19.72 96,795
2021-12-29 $60.40 $61.24 $60.00 $60.93 $19.62 161,097
2021-12-28 $60.19 $60.66 $59.94 $60.12 $19.36 132,822
2021-12-27 $59.80 $60.50 $59.42 $60.15 $19.37 155,106
2021-12-23 $59.00 $60.00 $58.33 $59.76 $19.25 175,425
2021-12-22 $57.49 $58.86 $57.27 $58.59 $18.87 106,419
2021-12-21 $56.00 $57.39 $56.00 $57.28 $18.45 361,620
2021-12-20 $55.00 $55.47 $54.05 $55.34 $17.82 146,244
2021-12-17 $55.42 $55.64 $54.93 $55.47 $17.87 111,957
2021-12-16 $56.03 $56.28 $54.80 $55.63 $17.92 153,936
2021-12-15 $55.76 $56.09 $54.90 $55.83 $17.98 107,973
2021-12-14 $55.50 $55.98 $55.18 $55.47 $17.87 113,643
2021-12-13 $55.06 $55.57 $54.75 $55.32 $17.82 162,981
2021-12-10 $54.54 $54.92 $54.25 $54.81 $17.65 91,767
2021-12-09 $55.00 $55.07 $54.50 $54.68 $17.61 68,472
2021-12-08 $54.37 $55.60 $54.37 $55.27 $17.80 81,000
2021-12-07 $55.99 $56.20 $55.45 $55.72 $17.63 102,501
2021-12-06 $55.30 $56.24 $55.08 $55.42 $17.53 88,767
2021-12-03 $55.93 $56.28 $54.55 $54.91 $17.37 73,299
2021-12-02 $54.77 $55.98 $54.50 $55.45 $17.54 112,893
2021-12-01 $55.67 $56.05 $54.44 $54.48 $17.23 115,035
2021-11-30 $55.13 $55.73 $54.48 $54.92 $17.37 137,778
2021-11-29 $55.61 $56.71 $54.29 $55.71 $17.62 180,867
2021-11-26 $55.85 $56.00 $54.05 $54.94 $17.38 111,267
2021-11-24 $55.89 $56.71 $55.58 $56.49 $17.87 115,479
2021-11-23 $57.33 $58.02 $56.29 $56.43 $17.85 139,191
2021-11-22 $57.10 $57.99 $56.26 $57.69 $18.25 90,396
2021-11-19 $57.35 $57.54 $56.08 $57.10 $18.06 118,521
2021-11-18 $56.69 $57.54 $56.66 $57.35 $18.14 121,122
2021-11-17 $57.36 $57.36 $55.93 $56.91 $18.00 135,372
2021-11-16 $55.96 $57.32 $55.65 $57.21 $18.10 270,534
2021-11-15 $55.99 $56.39 $55.57 $56.29 $17.81 101,232
2021-11-12 $56.38 $56.43 $55.65 $55.66 $17.61 37,461
2021-11-11 $55.92 $56.49 $55.49 $56.49 $17.87 44,091
2021-11-10 $55.41 $56.18 $55.36 $55.88 $17.68 40,416
2021-11-09 $55.43 $55.57 $54.75 $55.39 $17.52 39,111
2021-11-08 $56.91 $56.91 $55.00 $55.17 $17.45 100,554
2021-11-05 $54.76 $56.71 $54.76 $56.49 $17.87 111,306
2021-11-04 $54.25 $54.71 $53.76 $54.22 $17.15 74,118
2021-11-03 $53.96 $54.45 $53.96 $54.33 $17.19 351,597
2021-11-02 $54.29 $54.49 $53.50 $53.90 $17.05 344,754
2021-11-01 $54.05 $54.63 $53.64 $54.13 $17.12 75,480
2021-10-29 $54.33 $54.92 $53.61 $53.61 $16.96 80,343
2021-10-28 $54.01 $54.55 $53.57 $54.02 $17.09 44,043
2021-10-27 $53.66 $54.60 $53.52 $54.14 $17.13 66,528
2021-10-26 $53.83 $54.47 $53.30 $53.92 $17.06 76,155
2021-10-25 $53.00 $54.00 $52.82 $53.49 $16.92 53,199
2021-10-22 $53.70 $53.84 $52.70 $53.13 $16.81 56,244
2021-10-21 $54.37 $54.37 $53.09 $53.37 $16.88 50,679
2021-10-20 $53.36 $54.44 $53.04 $54.44 $17.22 44,436
2021-10-19 $53.61 $53.71 $53.11 $53.33 $16.87 40,824
2021-10-18 $53.35 $54.00 $53.21 $53.45 $16.91 50,463
2021-10-15 $54.58 $54.65 $53.51 $53.51 $16.93 75,324
2021-10-14 $54.10 $54.50 $53.78 $54.11 $17.12 69,279
2021-10-13 $53.83 $53.98 $53.35 $53.90 $17.05 27,483
2021-10-12 $53.30 $53.87 $53.28 $53.69 $16.98 29,511
2021-10-11 $53.14 $53.86 $53.14 $53.49 $16.92 52,263
2021-10-08 $54.09 $54.09 $53.18 $53.30 $16.86 67,833
2021-10-07 $54.28 $55.00 $53.80 $54.10 $17.11 48,081
2021-10-06 $53.63 $54.18 $52.78 $54.10 $17.11 81,117
2021-10-05 $54.93 $54.93 $53.84 $53.85 $17.04 70,791
2021-10-04 $55.00 $55.50 $54.72 $55.01 $17.40 126,696
2021-10-01 $53.70 $55.19 $53.60 $54.72 $17.31 141,873
2021-09-30 $54.19 $54.22 $53.35 $53.76 $17.01 98,085
2021-09-29 $53.10 $54.18 $52.99 $53.76 $17.01 69,639
2021-09-28 $53.63 $53.65 $53.01 $53.03 $16.78 61,092
2021-09-27 $53.81 $54.81 $53.32 $53.47 $16.92 88,470
2021-09-24 $54.50 $54.50 $54.00 $54.07 $17.10 32,262
2021-09-23 $54.59 $54.97 $54.28 $54.72 $17.31 39,975
2021-09-22 $53.22 $54.26 $53.22 $54.16 $17.13 100,452
2021-09-21 $53.39 $53.84 $53.00 $53.31 $16.86 72,255
2021-09-20 $53.56 $54.02 $52.66 $53.07 $16.79 119,196
2021-09-17 $54.55 $54.75 $53.51 $53.77 $17.01 220,179
2021-09-16 $54.19 $54.48 $53.82 $54.32 $17.18 79,614
2021-09-15 $54.45 $54.75 $54.14 $54.56 $17.26 102,942
2021-09-14 $54.30 $54.55 $53.52 $54.49 $17.24 71,175
2021-09-13 $54.00 $54.29 $53.78 $54.10 $17.11 84,675
2021-09-10 $54.67 $54.67 $53.57 $54.01 $17.09 107,727
2021-09-09 $54.69 $54.95 $54.07 $54.46 $17.23 68,715
2021-09-08 $54.68 $55.94 $54.03 $54.72 $17.31 161,505
2021-09-07 $57.05 $57.43 $56.13 $56.38 $17.52 162,948
2021-09-03 $57.40 $58.00 $56.12 $56.83 $17.66 148,017
2021-09-02 $57.19 $58.11 $56.61 $57.27 $17.79 243,771
2021-09-01 $56.23 $57.28 $55.42 $56.97 $17.70 129,507
2021-08-31 $55.51 $56.25 $55.22 $56.09 $17.43 67,152
2021-08-30 $55.40 $55.70 $54.92 $55.37 $17.20 83,751
2021-08-27 $54.12 $55.65 $54.00 $55.34 $17.19 77,826
2021-08-26 $54.09 $54.25 $53.45 $53.85 $16.73 69,450
2021-08-25 $53.92 $54.37 $53.81 $54.02 $16.78 94,842
2021-08-24 $54.37 $54.70 $53.56 $54.09 $16.80 70,353
2021-08-23 $54.44 $54.50 $53.51 $54.33 $16.88 65,427
2021-08-20 $52.76 $54.43 $52.70 $54.17 $16.83 95,004
2021-08-19 $53.28 $53.91 $52.28 $53.05 $16.48 96,816
2021-08-18 $54.24 $54.54 $53.28 $53.60 $16.65 74,385
2021-08-17 $55.02 $55.02 $53.78 $54.38 $16.89 58,095
2021-08-16 $54.97 $56.00 $54.53 $55.46 $17.23 88,149
2021-08-13 $55.11 $55.39 $54.55 $54.82 $17.03 44,880
2021-08-12 $54.39 $54.98 $53.78 $54.85 $17.04 84,768
2021-08-11 $54.96 $55.00 $54.48 $54.69 $16.99 41,622
2021-08-10 $54.50 $55.00 $53.79 $54.96 $17.07 69,333
2021-08-09 $54.76 $54.76 $54.21 $54.50 $16.93 57,972
2021-08-06 $54.21 $54.87 $54.19 $54.75 $17.01 86,739
2021-08-05 $53.60 $54.32 $53.60 $54.24 $16.85 68,298
2021-08-04 $54.30 $54.35 $53.56 $53.64 $16.66 87,240
2021-08-03 $54.41 $54.96 $54.00 $54.37 $16.89 57,858
2021-08-02 $56.07 $56.60 $54.14 $54.37 $16.89 106,152
2021-07-30 $54.49 $56.61 $54.34 $56.19 $17.46 160,650
2021-07-29 $55.07 $55.30 $54.36 $54.85 $17.04 77,046
2021-07-28 $54.68 $54.96 $54.10 $54.62 $16.97 57,924
2021-07-27 $53.77 $54.82 $53.77 $54.30 $16.87 57,516
2021-07-26 $54.41 $54.73 $53.78 $54.17 $16.83 76,341
2021-07-23 $54.38 $54.38 $53.89 $54.23 $16.85 63,576
2021-07-22 $54.49 $54.49 $53.76 $53.83 $16.72 52,512
2021-07-21 $54.62 $55.26 $54.38 $54.86 $17.04 99,078
2021-07-20 $52.98 $55.24 $52.98 $54.31 $16.87 300,177
2021-07-19 $54.80 $54.80 $52.40 $52.66 $16.36 179,664
2021-07-16 $55.69 $56.20 $55.00 $55.31 $17.18 125,031
2021-07-15 $54.94 $55.60 $54.75 $55.55 $17.26 86,166
2021-07-14 $54.73 $55.43 $54.65 $54.84 $17.04 81,261
2021-07-13 $55.35 $55.38 $54.43 $54.67 $16.98 77,925
2021-07-12 $54.68 $55.48 $54.47 $55.35 $17.20 89,868
2021-07-09 $54.19 $55.19 $53.94 $55.05 $17.10 60,045
2021-07-08 $54.88 $54.97 $53.47 $53.88 $16.74 134,628
2021-07-07 $54.80 $55.40 $54.28 $55.22 $17.16 111,384
2021-07-06 $55.23 $55.23 $54.23 $54.79 $17.02 163,851
2021-07-02 $54.71 $55.11 $54.44 $54.93 $17.07 105,447
2021-07-01 $53.65 $54.70 $53.40 $54.61 $16.97 122,121
2021-06-30 $53.45 $53.86 $53.33 $53.52 $16.63 159,810
2021-06-29 $54.16 $54.49 $53.24 $53.31 $16.56 80,037
2021-06-28 $53.00 $53.82 $52.35 $53.82 $16.72 170,445
2021-06-25 $53.79 $54.03 $53.16 $53.16 $16.52 275,661
2021-06-24 $54.54 $55.00 $53.34 $53.79 $16.71 92,403
2021-06-23 $53.29 $55.04 $53.25 $54.54 $16.94 175,215
2021-06-22 $53.24 $53.55 $52.12 $53.12 $16.50 148,317
2021-06-21 $52.50 $53.50 $52.12 $53.18 $16.52 183,204
2021-06-18 $53.54 $54.16 $51.98 $51.98 $16.15 271,938
2021-06-17 $55.35 $56.19 $54.69 $55.74 $16.99 256,734
2021-06-16 $55.92 $56.07 $55.32 $55.57 $16.94 153,702
2021-06-15 $56.11 $56.12 $55.13 $55.79 $17.01 192,972
2021-06-14 $55.58 $55.92 $55.46 $55.85 $17.02 182,085
2021-06-11 $55.91 $55.91 $55.08 $55.30 $16.86 124,410
2021-06-10 $55.99 $55.99 $55.45 $55.70 $16.98 157,785
2021-06-09 $55.58 $56.07 $55.50 $55.77 $17.00 117,024
2021-06-08 $55.39 $55.70 $55.12 $55.49 $16.91 145,011
2021-06-07 $53.66 $55.21 $53.51 $55.05 $16.78 92,481
2021-06-04 $53.72 $53.72 $53.15 $53.51 $16.31 80,034
2021-06-03 $54.00 $54.41 $53.78 $53.78 $16.39 78,249
2021-06-02 $55.05 $55.05 $54.04 $54.30 $16.55 92,271
2021-06-01 $53.50 $54.84 $53.09 $54.84 $16.72 135,012
2021-05-28 $53.45 $53.45 $52.76 $52.82 $16.10 91,983
2021-05-27 $53.40 $53.40 $52.70 $52.70 $16.06 66,837
2021-05-26 $52.50 $53.50 $52.40 $52.93 $16.13 91,062
2021-05-25 $53.75 $53.93 $52.28 $52.28 $15.94 155,154
2021-05-24 $53.35 $53.97 $52.70 $53.75 $16.38 134,385
2021-05-21 $52.45 $53.03 $51.98 $53.03 $16.16 77,790
2021-05-20 $51.41 $52.23 $50.79 $52.08 $15.87 81,084
2021-05-19 $51.48 $51.75 $50.47 $51.57 $15.72 117,501
2021-05-18 $52.51 $53.10 $51.87 $51.91 $15.82 84,702
2021-05-17 $52.00 $52.58 $51.51 $52.24 $15.92 64,656
2021-05-14 $51.80 $52.26 $51.50 $52.12 $15.89 87,774
2021-05-13 $50.61 $51.90 $50.61 $51.58 $15.72 83,220
2021-05-12 $50.15 $50.70 $50.09 $50.50 $15.39 254,601
2021-05-11 $51.00 $51.00 $49.93 $50.14 $15.28 198,234
2021-05-10 $52.65 $52.88 $51.16 $51.28 $15.63 112,008
2021-05-07 $51.35 $53.08 $51.23 $52.65 $16.05 113,931
2021-05-06 $50.00 $51.57 $50.00 $51.57 $15.72 201,531
2021-05-05 $51.14 $51.36 $49.48 $49.99 $15.24 153,585
2021-05-04 $52.71 $53.01 $50.55 $50.70 $15.45 251,910
2021-05-03 $52.70 $53.37 $52.27 $52.89 $16.12 200,832
2021-04-30 $52.97 $53.38 $52.81 $53.00 $16.15 532,830
2021-04-29 $52.77 $53.46 $52.59 $53.07 $16.18 122,922
2021-04-28 $52.47 $53.07 $52.47 $52.79 $16.09 70,611
2021-04-27 $52.71 $53.07 $52.01 $52.65 $16.05 149,316
2021-04-26 $51.90 $52.72 $51.90 $52.32 $15.95 83,256
2021-04-23 $52.07 $52.56 $51.64 $52.07 $15.87 107,634
2021-04-22 $53.26 $53.26 $52.03 $52.25 $15.93 172,713
2021-04-21 $52.31 $53.24 $52.30 $53.07 $16.18 52,719
2021-04-20 $52.64 $53.15 $52.00 $52.66 $16.05 125,199
2021-04-19 $52.85 $53.32 $52.62 $53.13 $16.19 86,958
2021-04-16 $53.44 $53.54 $52.75 $53.03 $16.16 157,086
2021-04-15 $53.74 $53.74 $52.60 $53.11 $16.19 93,693
2021-04-14 $53.10 $53.50 $52.73 $53.24 $16.23 181,179
2021-04-13 $53.69 $53.80 $53.16 $53.25 $16.23 120,609
2021-04-12 $52.92 $53.91 $52.85 $53.48 $16.30 100,452
2021-04-09 $52.74 $53.10 $52.21 $52.85 $16.11 104,637
2021-04-08 $53.30 $53.30 $52.52 $52.92 $16.13 151,251
2021-04-07 $53.27 $53.27 $52.50 $52.80 $16.09 193,818
2021-04-06 $52.90 $53.52 $52.75 $52.94 $16.14 129,576
2021-04-05 $53.04 $53.47 $52.61 $52.89 $16.12 182,580
2021-04-01 $52.48 $53.10 $52.48 $53.04 $16.17 114,267
2021-03-31 $53.32 $53.32 $51.89 $52.01 $15.85 224,427
2021-03-30 $51.83 $53.74 $51.80 $52.94 $16.14 226,800
2021-03-29 $51.22 $52.60 $51.02 $51.83 $15.80 150,501
2021-03-26 $51.16 $51.58 $50.34 $51.22 $15.61 218,460
2021-03-25 $49.61 $52.00 $48.95 $50.96 $15.53 281,103
2021-03-24 $49.64 $50.73 $49.05 $49.24 $15.01 543,675
2021-03-23 $50.47 $51.61 $48.81 $49.29 $15.02 194,136
2021-03-22 $52.07 $52.50 $50.41 $50.41 $15.37 165,213
2021-03-19 $54.25 $54.58 $52.15 $52.15 $15.90 437,103
2021-03-18 $56.26 $56.52 $55.14 $55.68 $16.65 236,418
2021-03-17 $56.11 $56.47 $55.40 $56.17 $16.80 145,386
2021-03-16 $55.87 $56.67 $55.26 $55.85 $16.70 102,408
2021-03-15 $56.07 $56.66 $55.65 $56.07 $16.77 195,180
2021-03-12 $56.10 $56.90 $55.20 $56.06 $16.77 159,888
2021-03-11 $54.97 $56.10 $54.20 $56.10 $16.78 111,945
2021-03-10 $53.68 $54.59 $53.52 $54.30 $16.24 118,023
2021-03-09 $53.87 $54.07 $52.64 $52.89 $15.82 102,192
2021-03-08 $53.83 $54.20 $52.60 $53.60 $16.03 226,029
2021-03-05 $55.30 $55.48 $53.54 $54.00 $16.15 139,221
2021-03-04 $54.02 $55.71 $53.23 $55.07 $16.47 237,039
2021-03-03 $52.31 $54.54 $52.27 $54.24 $16.22 127,305
2021-03-02 $53.00 $53.04 $51.02 $51.85 $15.51 102,441
2021-03-01 $53.16 $53.89 $52.50 $52.64 $15.74 124,098
2021-02-26 $51.24 $52.40 $50.10 $51.75 $15.48 136,632
2021-02-25 $51.78 $52.91 $50.32 $50.48 $15.10 116,649
2021-02-24 $50.01 $53.21 $49.94 $51.58 $15.43 217,068
2021-02-23 $48.84 $50.10 $48.29 $49.93 $14.93 126,513
2021-02-22 $49.55 $50.06 $48.49 $49.37 $14.77 260,469
2021-02-19 $50.00 $50.00 $48.72 $49.42 $14.78 236,049
2021-02-18 $49.23 $49.45 $47.27 $47.43 $14.18 124,110
2021-02-17 $49.30 $49.99 $49.00 $49.10 $14.68 259,812
2021-02-16 $48.94 $49.67 $48.90 $49.24 $14.73 109,530
2021-02-12 $47.47 $49.13 $47.40 $48.61 $14.54 236,493
2021-02-11 $46.42 $47.38 $46.42 $47.19 $14.11 134,124
2021-02-10 $46.37 $46.93 $45.88 $46.09 $13.78 111,492
2021-02-09 $44.99 $46.60 $44.50 $45.68 $13.66 274,455
2021-02-08 $44.80 $45.48 $43.97 $44.35 $13.26 225,429
2021-02-05 $45.29 $45.48 $44.25 $44.74 $13.38 55,212
2021-02-04 $44.24 $45.47 $43.96 $45.47 $13.60 69,339
2021-02-03 $45.40 $45.76 $41.80 $43.87 $13.12 170,937
2021-02-02 $42.67 $45.45 $42.43 $45.45 $13.59 118,287
2021-02-01 $44.33 $44.59 $42.32 $43.43 $12.99 81,105
2021-01-29 $42.82 $43.50 $41.80 $42.13 $12.60 150,435
2021-01-28 $42.31 $43.88 $42.25 $43.01 $12.86 100,284
2021-01-27 $43.47 $43.47 $42.40 $42.40 $12.68 109,986
2021-01-26 $44.74 $44.77 $43.50 $43.76 $13.09 110,841
2021-01-25 $45.81 $45.81 $44.24 $44.87 $13.42 77,898
2021-01-22 $44.93 $45.37 $44.07 $45.37 $13.57 78,018
2021-01-21 $46.00 $46.98 $44.64 $44.92 $13.43 95,328
2021-01-20 $45.45 $46.20 $45.45 $45.60 $13.64 73,053
2021-01-19 $47.72 $47.72 $45.32 $45.57 $13.63 247,470
2021-01-15 $47.21 $47.21 $45.50 $45.85 $13.71 117,087
2021-01-14 $46.51 $47.45 $46.51 $46.77 $13.99 236,877
2021-01-13 $47.60 $47.60 $46.04 $46.47 $13.90 168,624
2021-01-12 $45.65 $46.00 $43.69 $45.95 $13.74 242,925
2021-01-11 $41.43 $42.95 $41.42 $42.51 $12.71 131,244
2021-01-08 $42.49 $42.49 $41.20 $41.97 $12.55 46,980
2021-01-07 $42.70 $42.91 $41.12 $42.20 $12.62 176,565
2021-01-06 $42.70 $42.92 $41.85 $41.90 $12.53 147,705
2021-01-05 $41.50 $42.71 $41.43 $42.62 $12.75 121,161
2021-01-04 $44.70 $44.70 $41.25 $41.68 $12.47 164,247
2020-12-31 $41.70 $42.74 $41.40 $42.16 $12.61 323,595
2020-12-30 $39.20 $41.74 $39.20 $41.40 $12.38 121,860
2020-12-29 $39.80 $40.60 $38.65 $38.88 $11.63 129,420
2020-12-28 $40.80 $40.80 $39.65 $39.70 $11.87 113,127
2020-12-24 $39.99 $40.40 $39.26 $39.93 $11.94 59,001
2020-12-23 $40.10 $41.16 $39.69 $39.69 $11.87 144,792
2020-12-22 $40.25 $40.69 $39.67 $39.91 $11.94 233,082
2020-12-21 $40.25 $41.00 $40.25 $40.29 $12.05 82,992
2020-12-18 $42.33 $42.51 $40.25 $40.25 $12.04 217,830
2020-12-17 $41.48 $42.29 $41.27 $41.80 $12.50 85,917
2020-12-16 $42.23 $42.23 $41.00 $41.00 $12.26 134,223
2020-12-15 $41.73 $42.00 $41.50 $41.73 $12.48 79,239
2020-12-14 $43.14 $43.14 $41.50 $41.72 $12.48 163,866
2020-12-11 $41.30 $41.59 $40.59 $41.59 $12.44 76,215
2020-12-10 $41.25 $42.14 $40.98 $41.75 $12.49 80,052
2020-12-09 $42.80 $42.89 $41.50 $41.53 $12.42 73,728
2020-12-08 $40.80 $42.80 $40.80 $42.80 $12.80 76,152
2020-12-07 $41.38 $41.38 $40.57 $40.81 $12.21 112,845
2020-12-04 $41.02 $41.25 $40.28 $41.22 $12.33 170,079
2020-12-03 $41.00 $41.72 $41.00 $41.00 $12.26 115,374
2020-12-02 $41.75 $41.99 $40.95 $41.02 $12.27 139,848
2020-12-01 $41.01 $42.15 $41.01 $42.10 $12.59 190,524
2020-11-30 $40.52 $41.89 $40.02 $40.84 $12.21 132,003
2020-11-27 $41.25 $41.25 $40.20 $40.35 $12.07 20,025
2020-11-25 $40.40 $40.85 $40.03 $40.35 $12.07 57,792
2020-11-24 $41.06 $41.25 $39.91 $40.47 $12.10 159,123
2020-11-23 $40.20 $41.00 $39.61 $40.14 $12.00 116,193
2020-11-20 $40.00 $40.84 $38.52 $40.32 $12.06 141,687
2020-11-19 $42.10 $42.10 $39.73 $40.01 $11.97 229,386
2020-11-18 $42.75 $44.34 $41.05 $41.77 $12.49 249,162
2020-11-17 $51.63 $52.60 $51.63 $52.30 $9.93 347,839
2020-11-16 $52.45 $52.45 $51.10 $51.60 $9.79 383,423
2020-11-13 $51.50 $51.99 $50.85 $50.94 $9.67 128,280
2020-11-12 $52.80 $52.80 $51.55 $52.32 $9.74 157,513
2020-11-11 $52.50 $52.75 $51.32 $52.59 $9.79 77,422
2020-11-10 $51.25 $53.00 $50.36 $52.24 $9.72 145,175
2020-11-09 $49.98 $53.02 $48.69 $48.70 $9.06 167,920
2020-11-06 $47.99 $49.97 $47.98 $48.29 $8.99 73,105
2020-11-05 $47.24 $48.86 $47.24 $48.09 $8.95 39,919
2020-11-04 $47.50 $48.68 $46.07 $47.01 $8.75 67,918
2020-11-03 $49.98 $49.98 $46.87 $47.71 $8.88 118,120
2020-11-02 $45.13 $47.08 $44.51 $45.63 $8.49 78,896
2020-10-30 $44.40 $45.33 $43.46 $44.13 $8.21 74,328
2020-10-29 $45.64 $45.64 $43.51 $44.87 $8.35 167,879
2020-10-28 $41.00 $42.23 $40.20 $41.51 $7.73 119,306
2020-10-27 $43.25 $43.28 $40.81 $42.08 $7.83 125,790
2020-10-26 $44.90 $44.97 $43.32 $43.32 $8.06 88,482
2020-10-23 $45.25 $45.25 $44.50 $44.90 $8.36 36,700
2020-10-22 $44.72 $45.44 $44.72 $44.73 $8.33 29,099
2020-10-21 $45.64 $45.78 $44.80 $44.95 $8.37 44,366
2020-10-20 $45.00 $45.66 $45.00 $45.40 $8.45 30,606
2020-10-19 $46.64 $47.00 $45.08 $45.35 $8.44 52,205
2020-10-16 $47.26 $48.16 $46.52 $46.73 $8.70 70,935
2020-10-15 $47.72 $47.96 $45.96 $47.96 $8.93 48,160
2020-10-14 $48.80 $49.38 $47.88 $48.08 $8.95 32,887
2020-10-13 $48.02 $49.43 $47.52 $48.28 $8.99 92,711
2020-10-12 $47.15 $49.43 $47.15 $48.63 $9.05 130,785
2020-10-09 $46.92 $47.79 $46.44 $47.29 $8.80 40,733
2020-10-08 $45.22 $46.78 $45.22 $46.26 $8.61 64,510
2020-10-07 $46.17 $46.37 $45.20 $45.62 $8.49 69,594
2020-10-06 $47.00 $47.23 $45.18 $45.26 $8.42 66,223
2020-10-05 $45.80 $46.87 $45.53 $46.42 $8.64 56,096
2020-10-02 $45.00 $46.75 $45.00 $45.64 $8.50 128,674
2020-10-01 $47.00 $47.00 $44.43 $44.91 $8.36 123,207
2020-09-30 $43.50 $46.00 $43.50 $44.10 $8.21 163,267
2020-09-29 $42.74 $42.92 $41.68 $42.10 $7.84 73,429
2020-09-28 $41.24 $43.11 $41.24 $42.38 $7.89 28,237
2020-09-25 $39.61 $40.92 $39.61 $40.19 $7.48 40,170
2020-09-24 $40.16 $41.12 $39.81 $39.81 $7.41 32,603
2020-09-23 $41.03 $41.44 $40.26 $40.40 $7.52 66,275
2020-09-22 $41.35 $41.48 $39.73 $41.39 $7.70 73,724
2020-09-21 $42.76 $43.21 $40.35 $40.60 $7.56 90,810
2020-09-18 $45.38 $45.38 $42.76 $43.25 $8.05 114,366
2020-09-17 $45.54 $45.60 $44.69 $44.69 $8.32 14,986
2020-09-16 $45.41 $46.43 $44.97 $45.41 $8.45 48,614
2020-09-15 $44.69 $45.57 $44.34 $45.31 $8.43 38,118
2020-09-14 $42.90 $44.68 $42.90 $44.36 $8.26 51,447
2020-09-11 $44.16 $44.16 $42.75 $42.79 $7.96 22,671
2020-09-10 $44.29 $44.60 $43.68 $44.29 $8.24 47,936
2020-09-09 $44.30 $44.73 $44.00 $44.05 $8.20 58,192
2020-09-08 $44.33 $44.34 $43.26 $44.02 $8.19 99,607
2020-09-04 $44.69 $45.29 $44.08 $44.47 $8.28 34,246
2020-09-03 $42.70 $44.47 $42.70 $44.26 $8.24 53,642
2020-09-02 $42.58 $43.08 $42.34 $42.75 $7.96 28,167
2020-09-01 $42.38 $42.71 $41.84 $42.71 $7.95 43,519
2020-08-31 $43.40 $43.41 $40.69 $42.17 $7.85 102,923
2020-08-28 $41.50 $43.34 $41.44 $43.13 $8.03 22,151
2020-08-27 $42.86 $42.86 $42.12 $42.12 $7.84 22,866
2020-08-26 $42.40 $42.51 $41.48 $41.48 $7.72 31,376
2020-08-25 $43.03 $43.03 $41.58 $41.96 $7.81 30,426
2020-08-24 $41.84 $42.39 $41.84 $42.39 $7.89 29,722
2020-08-21 $42.15 $42.46 $41.74 $42.22 $7.86 58,457
2020-08-20 $43.38 $43.49 $42.38 $42.63 $7.94 42,207
2020-08-19 $44.40 $44.40 $43.59 $43.95 $8.18 77,069
2020-08-18 $44.45 $44.83 $43.82 $44.42 $8.27 56,287
2020-08-17 $43.23 $44.51 $43.23 $44.44 $8.27 38,575
2020-08-14 $43.45 $44.26 $43.14 $44.24 $8.23 28,352
2020-08-13 $43.34 $43.82 $43.11 $43.82 $8.08 60,657
2020-08-12 $43.75 $43.83 $43.16 $43.35 $8.00 235,448
2020-08-11 $43.10 $44.36 $43.10 $43.39 $8.00 44,679
2020-08-10 $42.57 $43.79 $41.80 $43.30 $7.99 47,114
2020-08-07 $42.23 $42.76 $41.99 $42.40 $7.82 42,727
2020-08-06 $42.99 $42.99 $42.13 $42.13 $7.77 36,114
2020-08-05 $40.49 $41.55 $40.49 $41.55 $7.66 54,648
2020-08-04 $40.00 $40.84 $39.90 $40.84 $7.53 66,591
2020-08-03 $41.74 $41.74 $39.78 $40.16 $7.41 51,583
2020-07-31 $39.75 $40.43 $39.50 $39.64 $7.31 96,251
2020-07-30 $38.75 $40.99 $38.75 $40.01 $7.38 140,017
2020-07-29 $38.40 $39.33 $38.25 $39.01 $7.20 41,083
2020-07-28 $37.70 $38.44 $37.68 $38.27 $7.06 52,113
2020-07-27 $37.47 $38.16 $37.39 $38.16 $7.04 34,725
2020-07-24 $38.02 $38.14 $37.20 $37.35 $6.89 38,107
2020-07-23 $37.04 $38.40 $37.04 $37.81 $6.97 55,326
2020-07-22 $38.45 $38.45 $37.07 $37.38 $6.90 39,323
2020-07-21 $38.25 $38.59 $37.62 $38.47 $7.10 210,194
2020-07-20 $37.71 $38.34 $37.23 $37.90 $6.99 34,423
2020-07-17 $36.76 $38.10 $36.76 $38.01 $7.01 38,029
2020-07-16 $37.09 $37.09 $35.80 $36.78 $6.78 88,102
2020-07-15 $37.15 $37.40 $36.54 $37.07 $6.84 100,661
2020-07-14 $36.14 $36.51 $35.75 $36.40 $6.71 50,684
2020-07-13 $35.31 $36.42 $35.00 $35.86 $6.62 106,482
2020-07-10 $34.50 $35.28 $34.42 $35.27 $6.51 51,424
2020-07-09 $36.26 $36.26 $33.41 $35.00 $6.46 108,847
2020-07-08 $35.92 $36.94 $35.33 $36.23 $6.68 621,092
2020-07-07 $38.45 $38.59 $36.71 $36.76 $6.78 42,222
2020-07-06 $40.54 $40.54 $38.41 $38.70 $7.14 66,267
2020-07-02 $40.20 $40.55 $39.76 $39.90 $7.36 53,097
2020-07-01 $38.84 $40.15 $38.84 $39.82 $7.35 59,813
2020-06-30 $39.87 $39.89 $39.22 $39.50 $7.29 39,591
2020-06-29 $38.75 $40.08 $38.38 $39.88 $7.36 42,948
2020-06-26 $38.91 $39.23 $37.60 $38.89 $7.17 241,523
2020-06-25 $37.50 $38.51 $37.25 $38.51 $7.10 51,542
2020-06-24 $37.93 $38.06 $36.69 $37.86 $6.98 78,380
2020-06-23 $40.24 $40.24 $38.57 $38.57 $7.11 60,130
2020-06-22 $39.28 $40.08 $38.39 $39.57 $7.30 73,639
2020-06-19 $42.26 $42.26 $38.75 $39.06 $7.21 200,125
2020-06-18 $42.20 $43.24 $41.32 $41.41 $7.64 76,251
2020-06-17 $44.12 $44.12 $41.84 $42.15 $7.78 85,277
2020-06-16 $43.24 $44.39 $43.02 $43.94 $8.11 47,869
2020-06-15 $40.23 $42.42 $40.23 $42.42 $7.83 53,436
2020-06-12 $42.25 $42.28 $41.02 $41.80 $7.71 59,993
2020-06-11 $42.97 $43.25 $40.84 $41.14 $7.59 85,730
2020-06-10 $46.09 $46.09 $44.08 $44.16 $8.15 37,422
2020-06-09 $45.90 $45.90 $44.46 $45.47 $8.39 43,824
2020-06-08 $45.09 $46.10 $45.09 $46.03 $8.49 51,752
2020-06-05 $44.01 $45.25 $43.91 $44.54 $8.22 95,960
2020-06-04 $43.99 $43.99 $42.28 $43.25 $7.98 72,747
2020-06-03 $42.52 $44.50 $42.52 $44.00 $8.12 74,866
2020-06-02 $43.06 $43.20 $41.46 $42.16 $7.78 61,614
2020-06-01 $42.16 $43.82 $41.70 $42.65 $7.87 159,734
2020-05-29 $42.58 $43.47 $41.71 $41.78 $7.71 237,234
2020-05-28 $43.86 $44.94 $42.99 $42.99 $7.93 387,472
2020-05-27 $41.89 $43.70 $41.50 $43.34 $7.99 173,435
2020-05-26 $39.74 $41.75 $39.51 $41.60 $7.67 178,066
2020-05-22 $39.43 $40.49 $38.56 $39.64 $7.31 194,047
2020-05-21 $40.49 $41.09 $39.54 $39.57 $7.30 94,958
2020-05-20 $40.98 $41.80 $39.91 $40.00 $7.38 143,252
2020-05-19 $41.02 $41.68 $40.08 $40.47 $7.47 60,491
2020-05-18 $38.71 $41.49 $38.29 $40.90 $7.54 82,038
2020-05-15 $36.51 $37.84 $36.51 $37.39 $6.90 60,564
2020-05-14 $36.62 $37.44 $36.10 $37.00 $6.83 76,734
2020-05-13 $39.69 $40.14 $35.80 $37.49 $6.92 121,093
2020-05-12 $42.65 $43.01 $39.99 $40.53 $7.48 80,230
2020-05-11 $42.50 $43.55 $41.18 $42.83 $7.90 151,629
2020-05-08 $39.34 $43.11 $38.82 $42.62 $7.86 107,547
2020-05-07 $39.66 $39.66 $38.19 $39.09 $7.17 192,220
2020-05-06 $39.21 $39.85 $37.86 $38.70 $7.10 328,590
2020-05-05 $41.23 $41.23 $38.53 $38.62 $7.08 51,546
2020-05-04 $40.91 $41.10 $40.02 $40.80 $7.48 48,098
2020-05-01 $41.45 $41.45 $39.81 $40.63 $7.45 74,236
2020-04-30 $41.28 $43.02 $41.28 $42.03 $7.71 169,452
2020-04-29 $40.61 $44.90 $40.61 $43.27 $7.94 167,378
2020-04-28 $42.11 $42.50 $41.05 $42.09 $7.72 70,102
2020-04-27 $37.70 $40.75 $37.19 $40.49 $7.43 124,611
2020-04-24 $38.30 $38.30 $36.64 $37.42 $6.86 46,300
2020-04-23 $36.34 $37.89 $36.34 $37.39 $6.86 142,239
2020-04-22 $35.87 $37.09 $35.87 $36.74 $6.74 88,504
2020-04-21 $36.00 $36.72 $34.69 $35.50 $6.51 114,152
2020-04-20 $38.34 $38.35 $36.19 $36.31 $6.66 104,758
2020-04-17 $37.41 $39.00 $37.41 $39.00 $7.15 138,503
2020-04-16 $37.06 $37.10 $36.16 $37.03 $6.79 115,703
2020-04-15 $36.77 $37.90 $36.57 $37.51 $6.88 250,324
2020-04-14 $38.83 $40.05 $37.28 $37.48 $6.87 145,484
2020-04-13 $40.23 $41.12 $37.76 $38.33 $7.03 94,601
2020-04-09 $41.20 $42.54 $39.61 $40.19 $7.37 191,612
2020-04-08 $42.46 $42.84 $40.67 $40.84 $7.49 149,017
2020-04-07 $44.79 $45.15 $40.44 $41.75 $7.66 123,226
2020-04-06 $42.60 $44.25 $42.60 $44.00 $8.07 141,697
2020-04-03 $43.10 $43.82 $42.02 $43.04 $7.89 148,557
2020-04-02 $44.94 $44.94 $42.14 $43.10 $7.90 353,590
2020-04-01 $44.97 $45.15 $43.01 $43.83 $8.04 159,822
2020-03-31 $40.11 $46.64 $40.11 $45.33 $8.31 260,749
2020-03-30 $41.58 $42.41 $40.00 $42.39 $7.77 86,621
2020-03-27 $41.16 $41.65 $40.51 $40.51 $7.43 59,087
2020-03-26 $41.70 $44.07 $41.70 $42.51 $7.80 106,747
2020-03-25 $42.06 $42.47 $40.82 $41.73 $7.65 171,217
2020-03-24 $39.33 $42.31 $39.33 $42.14 $7.73 169,452
2020-03-23 $38.40 $38.64 $36.94 $38.34 $7.03 129,208
2020-03-20 $36.65 $39.14 $36.65 $38.42 $7.05 305,197
2020-03-19 $37.79 $38.19 $36.00 $37.26 $6.83 297,564
2020-03-18 $39.15 $39.99 $35.52 $37.90 $6.95 218,107
2020-03-17 $43.50 $43.50 $39.90 $41.00 $7.52 217,731
2020-03-16 $46.25 $46.25 $40.10 $42.95 $7.88 140,294
2020-03-13 $49.86 $51.32 $48.18 $50.14 $9.20 99,773
2020-03-12 $51.30 $51.30 $47.50 $48.00 $8.80 174,931
2020-03-11 $53.89 $54.14 $52.99 $53.48 $9.81 128,147
2020-03-10 $54.10 $57.12 $52.00 $54.58 $10.01 146,549
2020-03-09 $55.97 $56.42 $53.60 $54.01 $9.91 140,154
2020-03-06 $57.40 $59.10 $57.40 $58.66 $10.76 71,838
2020-03-05 $58.63 $60.09 $57.83 $58.75 $10.77 103,826
2020-03-04 $59.49 $60.23 $58.60 $59.64 $10.94 77,702
2020-03-03 $60.52 $61.85 $58.12 $58.36 $10.70 83,645
2020-03-02 $57.51 $60.43 $57.51 $60.42 $11.08 124,357
2020-02-28 $57.11 $57.79 $54.60 $57.51 $10.55 146,796
2020-02-27 $60.47 $60.98 $57.73 $57.96 $10.63 107,793
2020-02-26 $61.47 $61.79 $59.91 $60.82 $11.15 66,352
2020-02-25 $62.51 $62.99 $60.87 $61.29 $11.24 142,007
2020-02-24 $62.81 $62.85 $61.51 $62.47 $11.46 79,224
2020-02-21 $62.67 $63.54 $62.38 $63.54 $11.65 117,725
2020-02-20 $62.42 $63.24 $62.18 $62.88 $11.49 119,107
2020-02-19 $61.50 $62.77 $61.50 $62.33 $11.39 96,576
2020-02-18 $61.98 $61.98 $60.68 $61.54 $11.24 55,897
2020-02-14 $63.98 $63.98 $60.78 $62.33 $11.39 72,184
2020-02-13 $62.70 $63.48 $62.23 $63.39 $11.58 246,953
2020-02-12 $62.18 $62.18 $61.36 $61.45 $11.23 56,693
2020-02-11 $61.35 $61.79 $60.57 $61.43 $11.22 55,889
2020-02-10 $61.78 $61.78 $61.00 $61.15 $11.17 175,553
2020-02-07 $62.20 $63.61 $61.50 $61.80 $11.29 36,025
2020-02-06 $62.82 $62.96 $61.92 $62.26 $11.37 60,251
2020-02-05 $63.30 $63.42 $62.45 $62.66 $11.45 225,085
2020-02-04 $64.42 $64.42 $62.71 $63.04 $11.52 143,005
2020-02-03 $65.83 $65.83 $62.87 $63.04 $11.52 76,424
2020-01-31 $64.30 $64.50 $63.01 $63.46 $11.59 89,451
2020-01-30 $64.97 $65.93 $64.50 $64.57 $11.80 34,552
2020-01-29 $64.96 $65.44 $64.24 $65.15 $11.90 54,257
2020-01-28 $64.44 $65.18 $63.90 $64.92 $11.86 79,467
2020-01-27 $64.00 $64.65 $63.79 $64.17 $11.72 52,802
2020-01-24 $64.77 $64.85 $63.84 $64.60 $11.80 68,430
2020-01-23 $64.03 $65.06 $64.03 $64.70 $11.82 75,816
2020-01-22 $65.30 $65.30 $64.70 $64.70 $11.82 57,444
2020-01-21 $65.60 $65.74 $64.89 $65.23 $11.92 50,415
2020-01-17 $65.50 $66.00 $65.09 $65.62 $11.99 59,437
2020-01-16 $63.45 $65.50 $63.35 $65.48 $11.96 82,919
2020-01-15 $62.64 $63.80 $62.39 $63.79 $11.65 56,685
2020-01-14 $62.53 $62.70 $62.12 $62.70 $11.45 42,889
2020-01-13 $61.63 $62.50 $61.62 $62.50 $11.42 48,706
2020-01-10 $61.96 $61.96 $61.52 $61.52 $11.24 38,781
2020-01-09 $61.50 $61.75 $61.00 $61.50 $11.23 40,932
2020-01-08 $60.68 $61.72 $60.56 $61.27 $11.19 73,108
2020-01-07 $61.47 $61.49 $60.56 $60.87 $11.12 55,175
2020-01-06 $61.56 $62.48 $60.91 $61.47 $11.23 63,792
2020-01-03 $60.75 $62.07 $60.31 $61.79 $11.29 83,435
2020-01-02 $60.41 $61.19 $59.70 $61.19 $11.18 99,442
2019-12-31 $59.02 $60.46 $59.02 $60.32 $11.02 59,596
2019-12-30 $59.20 $59.43 $58.76 $59.07 $10.79 47,262
2019-12-27 $58.90 $59.35 $58.60 $59.16 $10.81 160,710
2019-12-26 $58.96 $59.57 $58.83 $58.93 $10.77 73,392
2019-12-24 $59.00 $59.12 $58.56 $59.07 $10.79 19,889
2019-12-23 $59.40 $59.40 $58.64 $59.01 $10.78 50,411
2019-12-20 $59.35 $60.35 $59.22 $59.37 $10.85 194,843
2019-12-19 $59.48 $61.33 $59.40 $59.40 $10.85 145,352
2019-12-18 $60.53 $61.00 $59.45 $59.74 $10.91 379,352
2019-12-17 $62.00 $62.50 $60.64 $60.64 $11.08 109,418
2019-12-16 $62.75 $62.75 $61.71 $61.81 $11.29 73,090
2019-12-13 $62.80 $63.10 $62.26 $62.99 $11.51 50,430
2019-12-12 $62.79 $63.90 $62.34 $62.43 $11.40 77,559
2019-12-11 $63.72 $65.91 $62.66 $63.08 $11.52 54,331
2019-12-10 $63.56 $65.37 $63.53 $63.65 $11.63 54,663
2019-12-09 $62.50 $63.73 $61.81 $63.48 $11.60 79,069
2019-12-06 $61.84 $62.29 $61.84 $61.85 $11.30 34,161
2019-12-05 $61.80 $62.12 $61.70 $61.70 $11.27 31,019
2019-12-04 $61.94 $62.36 $61.75 $61.92 $11.31 27,788
2019-12-03 $62.48 $62.48 $61.65 $61.86 $11.30 25,158
2019-12-02 $62.24 $62.67 $61.58 $62.35 $11.39 417,784
2019-11-29 $62.89 $63.14 $62.38 $62.69 $11.45 9,703
2019-11-27 $63.23 $63.25 $62.40 $62.89 $11.49 36,751
2019-11-26 $63.47 $63.47 $63.08 $63.08 $11.52 34,850
2019-11-25 $63.70 $63.70 $62.68 $63.50 $11.60 97,629
2019-11-22 $63.36 $64.00 $63.06 $63.72 $11.64 185,179
2019-11-21 $65.50 $65.50 $63.27 $63.59 $11.62 349,044
2019-11-20 $67.40 $67.40 $65.23 $65.30 $11.93 278,886
2019-11-19 $67.09 $67.47 $67.01 $67.47 $12.33 32,971
2019-11-18 $66.88 $67.49 $66.74 $67.07 $12.25 122,699
2019-11-15 $67.05 $67.24 $66.27 $66.76 $12.20 44,045
2019-11-14 $67.01 $67.27 $66.80 $66.80 $12.20 29,973
2019-11-13 $65.78 $67.60 $65.69 $66.95 $12.23 59,529
2019-11-12 $66.77 $67.64 $66.77 $67.25 $12.28 113,772
2019-11-11 $66.20 $67.52 $66.20 $66.73 $12.19 71,716
2019-11-08 $65.93 $66.96 $65.55 $66.86 $12.21 69,627
2019-11-07 $65.32 $66.36 $64.78 $66.00 $12.03 74,685
2019-11-06 $64.63 $65.28 $63.80 $65.25 $11.90 67,365
2019-11-05 $64.23 $64.63 $64.19 $64.55 $11.77 29,074
2019-11-04 $63.52 $64.50 $62.99 $64.21 $11.71 39,426
2019-11-01 $63.67 $63.95 $63.33 $63.45 $11.57 55,842
2019-10-31 $63.05 $63.99 $60.95 $63.97 $11.66 64,945
2019-10-30 $62.35 $63.85 $62.17 $63.43 $11.56 73,127
2019-10-29 $62.02 $63.24 $61.31 $62.86 $11.46 43,117
2019-10-28 $63.61 $63.87 $62.92 $62.93 $11.47 34,533
2019-10-25 $63.21 $64.04 $63.01 $63.58 $11.59 55,982
2019-10-24 $66.60 $66.60 $63.11 $63.95 $11.66 153,762
2019-10-23 $66.26 $66.75 $65.83 $66.64 $12.15 49,288
2019-10-22 $66.94 $67.28 $66.22 $66.22 $12.07 69,977
2019-10-21 $66.70 $67.36 $66.39 $67.10 $12.23 57,311
2019-10-18 $66.34 $68.00 $64.39 $66.84 $12.19 95,736
2019-10-17 $62.60 $68.40 $62.60 $66.65 $12.15 223,769
2019-10-16 $63.92 $64.08 $63.40 $64.08 $11.68 45,663
2019-10-15 $63.55 $64.26 $63.31 $63.80 $11.63 42,366
2019-10-14 $63.06 $64.36 $62.70 $63.40 $11.56 58,100
2019-10-11 $63.83 $65.04 $63.03 $64.07 $11.68 65,906
2019-10-10 $64.07 $64.75 $63.40 $63.40 $11.56 42,734
2019-10-09 $64.50 $64.52 $63.69 $64.07 $11.68 43,139
2019-10-08 $64.50 $64.54 $63.37 $63.60 $11.60 48,090
2019-10-07 $65.83 $66.06 $63.87 $64.64 $11.79 123,019
2019-10-04 $65.50 $65.86 $63.71 $65.51 $11.94 33,358
2019-10-03 $64.43 $65.11 $62.65 $64.71 $11.80 59,632
2019-10-02 $65.00 $65.05 $64.25 $64.50 $11.76 60,760
2019-10-01 $65.79 $66.11 $64.99 $65.53 $11.95 56,225
2019-09-30 $65.41 $66.02 $65.13 $65.60 $11.96 88,500
2019-09-27 $65.80 $66.00 $65.00 $65.05 $11.86 53,185
2019-09-26 $65.40 $66.17 $64.72 $65.05 $11.86 75,743
2019-09-25 $66.38 $66.96 $65.05 $65.47 $11.94 74,781
2019-09-24 $67.72 $67.72 $66.06 $66.44 $12.11 44,572
2019-09-23 $67.40 $68.16 $66.49 $66.80 $12.18 72,497
2019-09-20 $67.15 $68.02 $66.32 $67.88 $12.38 158,603
2019-09-19 $67.58 $68.00 $66.61 $67.29 $12.27 84,149
2019-09-18 $67.60 $68.11 $67.21 $67.35 $12.28 38,413
2019-09-17 $67.39 $67.94 $67.39 $67.60 $12.32 28,374
2019-09-16 $67.31 $67.84 $67.02 $67.49 $12.30 33,944
2019-09-13 $67.85 $67.85 $67.00 $67.00 $12.22 80,561
2019-09-12 $68.54 $68.64 $66.33 $67.79 $12.36 109,510
2019-09-11 $65.84 $67.95 $65.84 $67.95 $12.39 70,533
2019-09-10 $65.33 $65.86 $64.11 $65.70 $11.98 75,002
2019-09-09 $64.61 $66.00 $64.25 $65.46 $11.93 81,799
2019-09-06 $64.26 $65.04 $64.26 $64.54 $11.77 36,987
2019-09-05 $64.50 $65.18 $64.02 $64.02 $11.67 88,754
2019-09-04 $64.40 $65.04 $63.87 $64.40 $11.74 46,116
2019-09-03 $63.82 $65.01 $63.82 $64.49 $11.76 126,921
2019-08-30 $63.90 $63.99 $63.29 $63.84 $11.64 79,408
2019-08-29 $64.50 $64.68 $63.40 $63.55 $11.59 70,088
2019-08-28 $63.73 $64.40 $63.61 $64.27 $11.72 74,844
2019-08-27 $63.92 $64.26 $63.35 $64.26 $11.72 91,068
2019-08-26 $63.80 $64.46 $63.74 $64.06 $11.68 51,001
2019-08-23 $63.67 $63.98 $62.63 $63.98 $11.66 78,727
2019-08-22 $64.83 $65.95 $63.74 $63.77 $11.63 148,888
2019-08-21 $63.93 $64.99 $63.67 $64.99 $11.85 232,254
2019-08-20 $62.88 $64.08 $62.75 $63.62 $11.60 57,168
2019-08-19 $62.41 $63.49 $61.99 $63.49 $11.58 61,069
2019-08-16 $61.92 $62.52 $61.49 $62.05 $11.31 105,266
2019-08-15 $60.94 $61.76 $60.94 $61.76 $11.26 43,876
2019-08-14 $61.80 $61.81 $60.31 $60.80 $11.09 115,206
2019-08-13 $62.20 $62.36 $61.86 $62.30 $11.36 41,257
2019-08-12 $61.99 $62.02 $61.25 $61.90 $11.29 65,564
2019-08-09 $62.01 $62.60 $61.61 $61.92 $11.29 40,955
2019-08-08 $60.59 $62.52 $60.59 $62.23 $11.33 86,411
2019-08-07 $60.63 $60.98 $60.08 $60.25 $10.97 52,979
2019-08-06 $61.20 $61.80 $60.88 $60.88 $11.08 29,623
2019-08-05 $61.54 $61.97 $60.14 $61.32 $11.16 97,128
2019-08-02 $61.99 $62.43 $61.50 $61.99 $11.28 28,296
2019-08-01 $62.65 $63.80 $61.80 $61.87 $11.26 59,187
2019-07-31 $62.02 $63.18 $61.92 $62.72 $11.41 107,900
2019-07-30 $62.15 $62.15 $61.32 $61.92 $11.27 64,083
2019-07-29 $62.17 $62.69 $62.00 $62.15 $11.31 85,700
2019-07-26 $62.14 $62.30 $61.85 $61.98 $11.28 53,355
2019-07-25 $62.37 $62.45 $61.83 $61.83 $11.25 68,901
2019-07-24 $61.92 $62.69 $61.45 $62.66 $11.40 140,725
2019-07-23 $62.20 $62.31 $61.60 $61.85 $11.26 137,295
2019-07-22 $62.64 $63.41 $61.82 $62.70 $11.41 109,142
2019-07-19 $64.54 $64.54 $63.11 $63.11 $11.49 111,422
2019-07-18 $61.42 $64.87 $60.10 $64.75 $11.78 308,089
2019-07-17 $60.31 $60.54 $59.83 $60.34 $10.98 111,628
2019-07-16 $59.00 $60.51 $59.00 $60.30 $10.97 236,092
2019-07-15 $60.11 $60.50 $59.92 $60.39 $10.99 193,177
2019-07-12 $59.93 $60.24 $59.43 $60.11 $10.94 145,289
2019-07-11 $59.69 $60.12 $59.49 $60.12 $10.94 187,412
2019-07-10 $59.89 $59.94 $59.21 $59.45 $10.82 39,860
2019-07-09 $60.10 $60.15 $59.59 $59.76 $10.88 55,027
2019-07-08 $60.09 $60.15 $59.82 $60.00 $10.92 57,544
2019-07-05 $59.57 $60.31 $59.57 $60.31 $10.98 60,314
2019-07-03 $60.06 $60.06 $59.45 $59.64 $10.85 27,582
2019-07-02 $59.90 $60.00 $59.58 $60.00 $10.92 94,273
2019-07-01 $60.04 $60.52 $59.81 $59.88 $10.90 215,362
2019-06-28 $59.55 $60.25 $59.35 $59.70 $10.87 811,563
2019-06-27 $58.40 $59.50 $57.68 $59.50 $10.83 112,527
2019-06-26 $59.06 $59.48 $58.57 $58.91 $10.72 98,834
2019-06-25 $58.93 $59.49 $58.79 $58.79 $10.70 74,648
2019-06-24 $59.02 $59.64 $58.70 $58.72 $10.69 111,706
2019-06-21 $58.91 $59.21 $58.52 $59.02 $10.74 101,420
2019-06-20 $59.83 $60.05 $59.09 $59.09 $10.75 54,523
2019-06-19 $59.94 $60.18 $59.26 $59.49 $10.83 69,133
2019-06-18 $59.74 $60.16 $59.73 $60.00 $10.92 49,885
2019-06-17 $59.45 $59.78 $59.35 $59.78 $10.88 118,035
2019-06-14 $59.02 $59.52 $59.00 $59.20 $10.77 68,813
2019-06-13 $59.72 $59.89 $59.10 $59.60 $10.85 85,115
2019-06-12 $59.74 $59.85 $59.45 $59.56 $10.84 60,310
2019-06-11 $60.20 $60.64 $59.53 $59.87 $10.90 88,526
2019-06-10 $59.99 $60.16 $59.85 $60.10 $10.94 168,281
2019-06-07 $60.33 $60.33 $59.59 $59.88 $10.90 85,008
2019-06-06 $60.09 $60.19 $59.84 $60.18 $10.95 107,871
2019-06-05 $59.37 $60.10 $59.37 $60.10 $10.94 86,168
2019-06-04 $60.23 $60.23 $59.60 $59.73 $10.87 130,800
2019-06-03 $59.75 $60.19 $59.48 $59.99 $10.92 104,655
2019-05-31 $60.02 $60.08 $59.64 $59.80 $10.88 54,254
2019-05-30 $59.75 $59.95 $59.60 $59.95 $10.91 49,800
2019-05-29 $59.75 $60.09 $59.41 $59.69 $10.86 102,750
2019-05-28 $59.52 $60.14 $59.52 $60.14 $10.95 81,305
2019-05-24 $58.89 $59.71 $58.89 $59.71 $10.87 63,143
2019-05-23 $59.55 $60.41 $59.40 $59.40 $10.81 55,027
2019-05-22 $59.90 $59.94 $59.47 $59.88 $10.90 38,763
2019-05-21 $59.98 $60.65 $59.90 $60.15 $10.95 73,801
2019-05-20 $59.35 $60.40 $59.34 $59.90 $10.90 55,116
2019-05-17 $60.49 $60.50 $59.63 $59.89 $10.90 67,008
2019-05-16 $59.55 $60.87 $59.55 $60.76 $11.06 211,104
2019-05-15 $59.16 $60.07 $59.16 $59.90 $10.90 162,099
2019-05-14 $59.14 $59.49 $58.81 $59.49 $10.83 146,424
2019-05-13 $59.01 $60.26 $59.01 $59.05 $10.75 213,495
2019-05-10 $59.54 $60.05 $59.20 $59.46 $10.82 158,721
2019-05-09 $59.32 $59.75 $58.80 $59.20 $10.77 129,676
2019-05-08 $60.00 $60.19 $59.22 $59.52 $10.81 50,765
2019-05-07 $60.51 $60.57 $59.05 $59.24 $10.76 72,364
2019-05-06 $61.21 $61.50 $60.68 $60.68 $11.02 28,528
2019-05-03 $61.67 $62.01 $61.04 $61.87 $11.24 160,117
2019-05-02 $61.50 $61.50 $61.10 $61.44 $11.16 121,295
2019-05-01 $61.70 $62.23 $61.33 $61.75 $11.22 151,799
2019-04-30 $61.85 $62.10 $60.94 $62.00 $11.26 146,225
2019-04-29 $61.97 $62.20 $61.03 $61.85 $11.24 67,465
2019-04-26 $62.01 $62.87 $61.24 $61.50 $11.17 127,669
2019-04-25 $62.91 $63.19 $62.20 $62.20 $11.30 21,017
2019-04-24 $62.86 $63.74 $62.50 $63.06 $11.46 103,907
2019-04-23 $62.30 $63.36 $62.24 $63.16 $11.48 95,655
2019-04-22 $62.00 $62.71 $61.70 $62.71 $11.39 112,892
2019-04-18 $61.70 $62.36 $61.49 $62.24 $11.31 60,332
2019-04-17 $60.10 $62.38 $59.41 $61.81 $11.23 98,167
2019-04-16 $61.41 $62.50 $61.20 $61.34 $11.14 282,389
2019-04-15 $60.71 $62.19 $59.21 $60.30 $10.96 401,574
2019-04-12 $60.00 $61.28 $59.69 $60.74 $11.04 151,338
2019-04-11 $58.10 $61.12 $57.92 $59.91 $10.89 708,083
2019-04-10 $59.80 $59.80 $57.33 $57.33 $10.42 350,742
2019-04-09 $61.65 $62.80 $59.90 $59.99 $10.90 175,339
2019-04-08 $61.73 $62.50 $61.68 $61.68 $11.21 49,070
2019-04-05 $62.00 $62.97 $61.39 $61.39 $11.15 22,553
2019-04-04 $61.64 $62.64 $61.64 $62.01 $11.27 35,056
2019-04-03 $60.26 $61.85 $60.26 $61.85 $11.24 36,346
2019-04-02 $59.00 $60.60 $59.00 $59.80 $10.87 34,062
2019-04-01 $59.50 $59.95 $59.00 $59.41 $10.79 36,663
2019-03-29 $60.77 $60.92 $59.05 $59.05 $10.73 33,402
2019-03-28 $60.50 $60.73 $59.77 $60.50 $10.99 24,612
2019-03-27 $59.41 $60.65 $59.41 $60.23 $10.94 37,094
2019-03-26 $59.19 $60.14 $59.00 $60.00 $10.90 42,395
2019-03-25 $58.95 $59.27 $58.36 $59.27 $10.77 7,611
2019-03-22 $58.90 $59.59 $58.47 $58.71 $10.67 27,350
2019-03-21 $58.46 $60.00 $58.46 $58.78 $10.68 34,382
2019-03-20 $57.81 $59.85 $57.51 $58.66 $10.66 48,411
2019-03-19 $58.50 $59.49 $57.87 $57.87 $10.51 60,310
2019-03-18 $59.00 $59.00 $58.02 $58.21 $10.58 30,562
2019-03-15 $57.90 $60.05 $57.75 $58.46 $10.62 98,782
2019-03-14 $59.39 $59.65 $57.89 $57.90 $10.52 97,758
2019-03-13 $60.07 $61.00 $59.27 $59.27 $10.77 39,757
2019-03-12 $59.58 $60.20 $59.58 $59.80 $10.87 21,551
2019-03-11 $58.77 $59.77 $58.77 $59.26 $10.77 16,706
2019-03-08 $59.18 $59.50 $58.65 $58.65 $10.66 15,373
2019-03-07 $59.33 $59.99 $58.56 $59.10 $10.74 73,400
2019-03-06 $59.65 $60.06 $59.03 $59.10 $10.74 41,249
2019-03-05 $60.00 $60.24 $60.00 $60.04 $10.91 12,595
2019-03-04 $60.61 $60.68 $60.00 $60.00 $10.90 17,749
2019-03-01 $59.75 $60.86 $59.75 $60.50 $10.99 29,681
2019-02-28 $60.94 $60.94 $59.10 $59.10 $10.74 20,545
2019-02-27 $61.50 $61.50 $60.42 $60.99 $11.08 28,698
2019-02-26 $60.27 $62.23 $60.17 $61.70 $11.21 72,353
2019-02-25 $61.10 $61.10 $60.05 $60.05 $10.91 8,521
2019-02-22 $61.06 $61.06 $60.42 $61.00 $11.08 23,433
2019-02-21 $60.95 $61.00 $60.58 $61.00 $11.08 18,692
2019-02-20 $60.70 $61.60 $60.48 $60.50 $10.99 57,017
2019-02-19 $58.96 $60.75 $58.89 $60.75 $11.04 42,019
2019-02-15 $60.60 $60.70 $60.02 $60.03 $10.91 42,752
2019-02-14 $60.55 $61.20 $60.10 $60.25 $10.95 30,949
2019-02-13 $61.40 $61.40 $60.27 $60.95 $11.07 69,679
2019-02-12 $61.26 $61.60 $60.86 $61.55 $11.18 28,952
2019-02-11 $61.25 $61.56 $60.80 $60.90 $11.06 10,385
2019-02-08 $60.09 $61.85 $60.09 $61.23 $11.12 18,607
2019-02-07 $60.27 $61.02 $60.00 $60.11 $10.92 16,721
2019-02-06 $58.80 $60.89 $58.80 $60.49 $10.97 23,990
2019-02-05 $61.12 $61.25 $60.62 $61.25 $11.11 24,642
2019-02-04 $60.80 $61.34 $60.41 $61.00 $11.06 26,123
2019-02-01 $60.65 $60.68 $60.37 $60.37 $10.95 7,758
2019-01-31 $59.68 $61.07 $58.96 $61.07 $11.08 48,816
2019-01-30 $59.01 $59.93 $58.72 $59.77 $10.84 34,939
2019-01-29 $59.62 $59.62 $58.70 $59.07 $10.71 20,847
2019-01-28 $59.50 $60.09 $58.92 $59.52 $10.80 33,299
2019-01-25 $60.51 $60.51 $59.85 $59.99 $10.88 15,679
2019-01-24 $59.41 $60.60 $59.41 $60.57 $10.99 16,073
2019-01-23 $61.00 $61.00 $59.52 $59.89 $10.86 28,989
2019-01-22 $62.66 $62.66 $60.85 $60.85 $11.04 47,508
2019-01-18 $62.19 $63.55 $62.19 $63.55 $11.53 28,749
2019-01-17 $61.98 $62.78 $61.83 $62.07 $11.26 74,409
2019-01-16 $60.70 $62.09 $60.69 $62.09 $11.26 39,536
2019-01-15 $59.25 $60.58 $59.25 $60.37 $10.95 89,215
2019-01-14 $59.92 $60.20 $59.09 $59.26 $10.75 73,517
2019-01-11 $58.79 $59.99 $58.52 $59.69 $10.83 38,295
2019-01-10 $57.57 $58.90 $57.49 $58.77 $10.66 40,056
2019-01-09 $58.07 $58.94 $57.34 $57.55 $10.44 51,808
2019-01-08 $56.65 $58.14 $55.82 $57.93 $10.51 39,282
2019-01-07 $54.95 $57.21 $54.78 $56.25 $10.20 88,110
2019-01-04 $53.46 $55.02 $53.46 $54.56 $9.90 62,580
2019-01-03 $53.07 $54.42 $52.97 $53.75 $9.75 56,453
2019-01-02 $52.50 $53.32 $51.40 $53.32 $9.67 76,321
2018-12-31 $52.70 $53.75 $52.40 $52.50 $9.52 66,533
2018-12-28 $51.19 $52.63 $51.15 $52.63 $9.55 23,474
2018-12-27 $51.12 $51.62 $50.69 $51.05 $9.26 75,131
2018-12-26 $49.50 $51.90 $49.50 $51.38 $9.32 70,287
2018-12-24 $49.23 $50.61 $49.23 $49.75 $9.02 36,084
2018-12-21 $50.49 $52.46 $50.08 $50.08 $9.08 218,962
2018-12-20 $50.99 $52.32 $50.41 $50.41 $9.14 117,736
2018-12-19 $52.17 $53.49 $51.99 $51.99 $9.43 114,609
2018-12-18 $52.42 $53.74 $52.42 $52.54 $9.53 113,157
2018-12-17 $53.25 $53.83 $52.30 $52.65 $9.55 114,951
2018-12-14 $54.40 $55.11 $53.98 $53.98 $9.79 56,803
2018-12-13 $55.60 $56.00 $54.61 $54.61 $9.91 38,099
2018-12-12 $56.62 $57.07 $55.50 $55.50 $10.07 58,317
2018-12-11 $58.05 $58.32 $57.50 $57.50 $10.43 18,950
2018-12-10 $55.13 $58.52 $55.13 $57.72 $10.47 22,428
2018-12-07 $58.60 $58.62 $58.25 $58.31 $10.58 27,512
2018-12-06 $55.92 $58.81 $55.92 $58.81 $10.67 20,184
2018-12-04 $57.83 $57.83 $56.22 $56.50 $10.25 16,655
2018-12-03 $59.08 $59.61 $56.89 $58.17 $10.55 29,785
2018-11-30 $58.40 $59.40 $57.92 $58.02 $10.52 18,817
2018-11-29 $57.99 $58.61 $56.96 $57.20 $10.38 26,465
2018-11-28 $57.50 $58.58 $57.50 $57.74 $10.47 20,678
2018-11-27 $56.40 $57.85 $56.40 $57.25 $10.38 23,411
2018-11-26 $57.73 $57.73 $56.51 $56.51 $10.25 11,645
2018-11-23 $57.14 $57.49 $56.51 $57.49 $10.43 8,963
2018-11-21 $56.94 $57.50 $56.94 $57.44 $10.42 28,061
2018-11-20 $56.80 $57.50 $56.67 $56.68 $10.28 71,171
2018-11-19 $57.31 $57.31 $56.37 $57.10 $10.36 24,900
2018-11-16 $57.71 $57.93 $57.11 $57.40 $10.41 48,407
2018-11-15 $58.28 $58.30 $57.57 $58.05 $10.53 50,706
2018-11-14 $59.45 $59.50 $58.15 $58.15 $10.55 26,602
2018-11-13 $58.59 $59.70 $58.37 $59.26 $10.75 24,620
2018-11-12 $58.37 $59.69 $57.80 $58.10 $10.54 29,914
2018-11-09 $60.15 $60.18 $57.87 $57.87 $10.50 29,718
2018-11-08 $58.71 $60.87 $58.71 $60.87 $11.04 60,907
2018-11-07 $58.30 $59.54 $58.30 $58.90 $10.67 77,562
2018-11-06 $57.94 $58.73 $57.85 $58.57 $10.61 27,486
2018-11-05 $57.71 $58.87 $57.66 $58.08 $10.52 23,386
2018-11-02 $59.11 $59.28 $57.51 $57.51 $10.42 20,401
2018-11-01 $57.99 $59.17 $57.55 $59.17 $10.72 22,859
2018-10-31 $60.00 $60.00 $57.09 $57.92 $10.49 100,061
2018-10-30 $58.15 $60.00 $57.05 $60.00 $10.87 41,739
2018-10-29 $58.35 $59.89 $58.26 $58.26 $10.55 24,432
2018-10-26 $58.25 $59.90 $57.96 $57.96 $10.50 23,993
2018-10-25 $58.55 $60.34 $58.55 $58.99 $10.69 39,171
2018-10-24 $60.99 $61.00 $58.51 $58.51 $10.60 36,000
2018-10-23 $61.20 $61.40 $60.05 $61.40 $11.12 23,717
2018-10-22 $60.61 $62.10 $60.61 $62.10 $11.25 22,715
2018-10-19 $60.80 $61.78 $60.79 $60.79 $11.01 22,781
2018-10-18 $61.00 $62.20 $60.25 $61.15 $11.08 25,117
2018-10-17 $62.70 $62.70 $60.03 $60.30 $10.92 19,392
2018-10-16 $61.54 $62.90 $60.50 $62.90 $11.39 14,290
2018-10-15 $61.46 $62.25 $60.36 $61.00 $11.05 43,659
2018-10-12 $60.75 $61.68 $60.08 $61.66 $11.17 36,618
2018-10-11 $61.14 $61.70 $59.91 $60.09 $10.89 58,052
2018-10-10 $60.50 $61.94 $60.41 $61.19 $11.08 44,303
2018-10-09 $61.71 $62.24 $60.27 $60.27 $10.92 34,040
2018-10-08 $59.25 $61.97 $59.25 $61.88 $11.21 33,351
2018-10-05 $59.84 $60.13 $59.31 $59.31 $10.74 23,968
2018-10-04 $61.00 $61.35 $59.52 $59.67 $10.81 36,884
2018-10-03 $61.47 $61.60 $60.81 $61.17 $11.08 21,201
2018-10-02 $61.43 $62.86 $61.20 $61.20 $11.09 19,425
2018-10-01 $62.28 $62.28 $60.99 $61.38 $11.12 35,598
2018-09-28 $62.00 $62.71 $62.00 $62.28 $11.28 15,929
2018-09-27 $62.00 $62.21 $62.00 $62.00 $11.23 10,908
2018-09-26 $62.50 $62.50 $61.31 $61.99 $11.23 34,003
2018-09-25 $61.96 $63.05 $61.96 $62.00 $11.23 8,753
2018-09-24 $62.61 $63.81 $62.01 $62.01 $11.23 18,003
2018-09-21 $62.35 $62.88 $62.00 $62.88 $11.39 115,692
2018-09-20 $62.00 $62.32 $62.00 $62.30 $11.29 18,383
2018-09-19 $61.83 $62.42 $61.08 $61.70 $11.18 47,066
2018-09-18 $61.63 $62.51 $61.63 $61.75 $11.19 34,102
2018-09-17 $61.65 $62.23 $61.32 $61.51 $11.14 18,029
2018-09-14 $61.60 $61.77 $60.96 $61.60 $11.16 35,904
2018-09-13 $61.04 $61.98 $61.04 $61.52 $11.14 31,030
2018-09-12 $61.40 $62.35 $60.81 $60.81 $11.02 43,865
2018-09-11 $61.09 $62.38 $61.09 $61.15 $11.08 48,031
2018-09-10 $62.05 $62.25 $61.15 $61.95 $11.22 48,455
2018-09-07 $62.00 $62.68 $62.00 $62.00 $11.23 16,426
2018-09-06 $62.02 $63.10 $61.52 $62.00 $11.23 48,625
2018-09-05 $61.66 $62.31 $61.54 $62.31 $11.29 27,932
2018-09-04 $62.75 $62.75 $61.72 $61.72 $11.18 45,000
2018-08-31 $61.50 $63.00 $61.50 $62.78 $11.37 28,189
2018-08-30 $63.38 $63.38 $61.58 $61.59 $11.16 33,693
2018-08-29 $62.72 $63.85 $62.72 $63.37 $11.48 29,335
2018-08-28 $63.48 $63.65 $62.62 $62.81 $11.38 9,924
2018-08-27 $63.20 $64.14 $63.20 $63.48 $11.50 48,882
2018-08-24 $63.70 $63.80 $62.81 $63.10 $11.43 19,746
2018-08-23 $64.33 $65.41 $63.51 $63.52 $11.51 33,583
2018-08-22 $64.10 $64.80 $63.52 $64.69 $11.72 66,731
2018-08-21 $64.40 $65.71 $64.01 $64.01 $11.60 56,593
2018-08-20 $64.26 $64.73 $64.26 $64.73 $11.73 6,741
2018-08-17 $64.78 $65.26 $64.02 $64.05 $11.60 27,766
2018-08-16 $64.47 $64.88 $63.95 $64.88 $11.75 37,042
2018-08-15 $64.98 $65.94 $63.93 $64.05 $11.60 43,482
2018-08-14 $63.41 $65.33 $63.41 $65.06 $11.79 55,805
2018-08-13 $63.20 $64.60 $63.20 $63.98 $11.59 52,666
2018-08-10 $63.52 $64.62 $63.25 $63.37 $11.48 42,682
2018-08-09 $62.85 $64.32 $62.85 $63.52 $11.51 36,243
2018-08-08 $63.05 $63.84 $62.47 $63.08 $11.41 24,362
2018-08-07 $63.40 $64.49 $62.55 $63.32 $11.46 41,080
2018-08-06 $62.45 $64.29 $61.62 $63.79 $11.54 28,079
2018-08-03 $63.70 $64.99 $62.07 $62.47 $11.30 22,722
2018-08-02 $62.70 $63.51 $62.50 $63.51 $11.49 41,728
2018-08-01 $65.80 $65.80 $62.68 $62.91 $11.38 68,570
2018-07-31 $64.33 $67.02 $64.05 $65.51 $11.85 230,957
2018-07-30 $62.94 $64.00 $62.77 $63.56 $11.50 41,809
2018-07-27 $62.95 $63.50 $61.60 $62.69 $11.34 64,639
2018-07-26 $62.66 $62.93 $62.02 $62.92 $11.39 27,460
2018-07-25 $62.48 $63.49 $61.57 $62.68 $11.34 54,663
2018-07-24 $60.65 $63.02 $59.79 $62.23 $11.26 242,001
2018-07-23 $60.30 $60.51 $59.69 $60.19 $10.89 169,324
2018-07-20 $59.68 $60.31 $59.68 $59.96 $10.85 46,587
2018-07-19 $60.15 $60.85 $59.89 $59.89 $10.84 123,152
2018-07-18 $58.68 $59.64 $58.66 $58.76 $10.63 12,805
2018-07-17 $58.00 $59.66 $57.39 $59.55 $10.78 38,571
2018-07-16 $59.56 $59.76 $58.93 $58.93 $10.66 12,352
2018-07-13 $60.08 $60.25 $59.50 $59.50 $10.77 15,369
2018-07-12 $59.50 $60.29 $59.50 $59.95 $10.85 13,737
2018-07-11 $60.14 $60.86 $59.95 $59.96 $10.85 27,832
2018-07-10 $60.51 $60.96 $60.36 $60.36 $10.92 11,453
2018-07-09 $61.15 $61.68 $59.96 $60.32 $10.91 81,891
2018-07-06 $62.75 $63.54 $61.02 $61.08 $11.05 173,033
2018-07-05 $61.00 $63.96 $60.98 $62.77 $11.36 36,747
2018-07-03 $60.98 $61.40 $60.39 $60.95 $11.03 184,527
2018-07-02 $61.10 $61.36 $60.00 $61.13 $11.06 334,433
2018-06-29 $60.01 $62.00 $60.01 $61.51 $11.13 55,477
2018-06-28 $59.31 $61.24 $59.31 $59.89 $10.84 42,207
2018-06-27 $61.56 $61.56 $60.27 $60.36 $10.92 46,226
2018-06-26 $60.46 $60.46 $60.46 $60.46 $10.94 158,334
2018-06-25 $60.92 $62.02 $59.08 $60.46 $10.94 32,868
2018-06-22 $62.49 $62.49 $60.86 $60.86 $11.01 251,340
2018-06-21 $61.95 $62.38 $60.79 $62.03 $11.22 100,573
2018-06-20 $61.53 $62.39 $61.53 $61.99 $11.22 20,118
2018-06-19 $60.65 $61.25 $59.54 $61.00 $11.04 40,424
2018-06-18 $59.81 $61.22 $58.98 $61.22 $11.08 47,759
2018-06-15 $58.99 $60.75 $58.94 $59.81 $10.82 85,247
2018-06-14 $60.43 $60.43 $59.03 $59.30 $10.73 36,700
2018-06-13 $59.61 $60.50 $58.68 $60.31 $10.91 45,025
2018-06-12 $60.24 $60.90 $59.95 $60.90 $11.02 26,882
2018-06-11 $61.00 $61.47 $60.16 $60.16 $10.89 32,102
2018-06-08 $59.66 $61.47 $59.66 $60.83 $11.01 42,159
2018-06-07 $59.90 $60.88 $58.72 $60.04 $10.86 254,733
2018-06-06 $59.00 $59.71 $57.81 $58.53 $10.59 293,655
2018-06-05 $59.34 $59.97 $58.24 $58.27 $10.54 70,065
2018-06-04 $60.35 $60.35 $59.08 $59.08 $10.69 23,238
2018-06-01 $60.16 $60.69 $60.12 $60.45 $10.94 494,543
2018-05-31 $60.45 $60.89 $60.01 $60.07 $10.87 41,242
2018-05-30 $61.09 $61.35 $60.05 $60.23 $10.90 79,364
2018-05-29 $61.43 $61.55 $60.40 $61.49 $11.13 20,357
2018-05-25 $62.11 $62.11 $61.35 $61.90 $11.20 16,228
2018-05-24 $61.41 $62.13 $61.01 $62.13 $11.24 33,156
2018-05-23 $61.32 $61.88 $60.80 $61.75 $11.17 15,811
2018-05-22 $61.20 $61.95 $61.02 $61.46 $11.12 18,722
2018-05-21 $61.70 $62.49 $60.83 $61.24 $11.08 43,765
2018-05-18 $62.13 $62.14 $60.80 $61.70 $11.16 38,136
2018-05-17 $60.73 $62.22 $60.14 $62.08 $11.23 17,086
2018-05-16 $61.77 $62.90 $61.77 $62.62 $11.33 47,980
2018-05-15 $61.75 $61.93 $59.16 $61.93 $11.21 39,544
2018-05-14 $62.50 $62.50 $61.65 $61.75 $11.17 40,509
2018-05-11 $60.74 $63.00 $60.74 $62.34 $11.28 22,763
2018-05-10 $62.12 $63.09 $61.81 $62.80 $11.36 26,513
2018-05-09 $62.38 $62.38 $61.03 $61.81 $11.18 30,812
2018-05-08 $61.05 $62.95 $61.05 $62.35 $11.27 53,837
2018-05-07 $63.00 $63.00 $61.20 $61.20 $11.06 22,185
2018-05-04 $62.22 $62.30 $60.80 $62.00 $11.21 25,423
2018-05-03 $62.13 $62.40 $61.05 $61.83 $11.18 24,159
2018-05-02 $61.24 $62.20 $60.51 $62.20 $11.24 83,527
2018-05-01 $61.43 $64.67 $59.45 $61.25 $11.07 30,709
2018-04-30 $61.00 $62.40 $60.38 $61.52 $11.12 40,770
2018-04-27 $59.15 $61.00 $59.15 $60.86 $11.00 54,600
2018-04-26 $59.49 $60.90 $58.70 $60.22 $10.89 49,840
2018-04-25 $59.85 $60.20 $58.74 $59.08 $10.68 10,142
2018-04-24 $59.44 $60.50 $58.50 $59.81 $10.81 68,993
2018-04-23 $60.31 $60.31 $59.30 $59.36 $10.73 29,829
2018-04-20 $61.50 $62.78 $59.43 $60.13 $10.87 69,108
2018-04-19 $62.45 $62.45 $61.42 $61.42 $11.10 11,457
2018-04-18 $60.00 $65.87 $60.00 $62.94 $11.38 35,075
2018-04-17 $59.32 $61.19 $59.32 $60.13 $10.87 46,668
2018-04-16 $59.90 $60.61 $59.14 $59.32 $10.72 57,883
2018-04-13 $61.50 $61.60 $58.76 $59.66 $10.79 59,032
2018-04-12 $60.58 $62.10 $60.58 $61.03 $11.03 27,792
2018-04-11 $60.06 $61.50 $59.68 $61.49 $11.12 22,258
2018-04-10 $61.02 $61.27 $59.96 $60.17 $10.88 15,225
2018-04-09 $60.55 $61.00 $59.35 $60.51 $10.94 132,705
2018-04-06 $59.60 $60.66 $59.60 $60.00 $10.85 18,327
2018-04-05 $61.24 $61.80 $59.90 $60.00 $10.85 133,751
2018-04-04 $59.40 $61.24 $59.40 $61.17 $11.06 14,971
2018-04-03 $58.88 $60.89 $58.88 $59.35 $10.73 27,946
2018-04-02 $62.64 $63.14 $58.49 $58.49 $10.57 73,433
2018-03-29 $60.91 $63.46 $60.91 $62.85 $11.36 30,474
2018-03-28 $62.76 $63.50 $59.75 $61.10 $11.05 200,247
2018-03-27 $65.51 $65.51 $62.21 $62.52 $11.30 35,126
2018-03-26 $64.06 $65.57 $63.25 $65.57 $11.85 66,050
2018-03-23 $64.89 $65.28 $63.27 $63.27 $11.44 33,402
2018-03-22 $66.05 $66.74 $64.39 $64.39 $11.64 74,928
2018-03-21 $64.94 $67.97 $64.94 $66.19 $11.97 62,609
2018-03-20 $66.75 $67.63 $65.66 $66.65 $12.05 46,436
2018-03-19 $66.34 $66.87 $64.81 $66.85 $12.08 29,873
2018-03-16 $65.45 $67.00 $64.08 $66.30 $11.99 108,541
2018-03-15 $65.48 $66.77 $64.29 $65.37 $11.82 28,628
2018-03-14 $65.27 $65.68 $64.17 $65.46 $11.83 15,185
2018-03-13 $65.79 $65.90 $65.17 $65.23 $11.79 14,820
2018-03-12 $66.00 $66.60 $64.71 $66.00 $11.93 21,599
2018-03-09 $65.04 $66.39 $63.18 $66.39 $12.00 19,499
2018-03-08 $64.98 $66.26 $64.87 $64.87 $11.73 8,417
2018-03-07 $64.11 $65.00 $64.11 $64.99 $11.75 10,160
2018-03-06 $64.02 $65.30 $63.11 $64.21 $11.61 93,860
2018-03-05 $63.25 $64.43 $61.36 $64.18 $11.60 38,833
2018-03-02 $63.61 $63.61 $62.00 $63.60 $11.50 15,388
2018-03-01 $62.23 $64.31 $61.47 $64.01 $11.57 46,584
2018-02-28 $62.43 $63.18 $61.50 $61.93 $11.20 60,071
2018-02-27 $62.05 $63.78 $61.21 $62.34 $11.27 23,835
2018-02-26 $62.66 $63.18 $61.15 $62.26 $11.26 29,059
2018-02-23 $61.76 $62.60 $61.40 $62.60 $11.32 38,589
2018-02-22 $62.45 $63.20 $61.87 $61.87 $11.18 28,418
2018-02-21 $64.30 $64.65 $63.10 $63.10 $11.41 47,203
2018-02-20 $64.60 $65.05 $63.34 $64.27 $11.62 13,343
2018-02-16 $65.55 $65.77 $64.34 $65.05 $11.76 63,792
2018-02-15 $64.80 $66.15 $64.80 $65.43 $11.83 69,646
2018-02-14 $64.75 $65.69 $63.08 $64.71 $11.70 37,495
2018-02-13 $64.87 $65.63 $64.26 $64.73 $11.70 133,799
2018-02-12 $65.65 $65.65 $64.01 $64.99 $11.75 44,793
2018-02-09 $65.20 $65.58 $63.50 $64.54 $11.67 37,189
2018-02-08 $62.00 $65.50 $62.00 $65.00 $11.75 66,595
2018-02-07 $66.09 $66.26 $63.77 $63.77 $11.52 125,465
2018-02-06 $63.31 $64.90 $63.31 $64.37 $11.63 83,682
2018-02-05 $65.87 $65.87 $63.82 $64.25 $11.60 119,534
2018-02-02 $65.51 $65.96 $65.00 $65.50 $11.83 85,325
2018-02-01 $66.19 $66.84 $65.02 $65.73 $11.87 46,481
2018-01-31 $66.94 $66.94 $65.41 $66.17 $11.95 89,602
2018-01-30 $65.30 $67.25 $65.30 $67.24 $12.14 57,533
2018-01-29 $66.09 $66.24 $65.25 $65.50 $11.83 19,458
2018-01-26 $66.29 $66.32 $65.43 $66.19 $11.95 76,627
2018-01-25 $66.31 $67.48 $65.04 $65.89 $11.90 59,621
2018-01-24 $66.18 $66.92 $65.78 $65.95 $11.91 14,072
2018-01-23 $66.95 $67.02 $65.20 $66.74 $12.05 115,824
2018-01-22 $66.70 $67.00 $64.86 $66.96 $12.09 536,209
2018-01-19 $66.50 $67.40 $66.12 $66.72 $12.05 33,826
2018-01-18 $65.56 $67.03 $65.56 $66.98 $12.10 10,915
2018-01-17 $67.18 $67.45 $64.00 $67.23 $12.14 17,826
2018-01-16 $67.09 $67.44 $66.56 $67.00 $12.10 63,618
2018-01-12 $67.41 $67.41 $65.80 $67.06 $12.11 12,481
2018-01-11 $66.69 $67.58 $66.05 $67.58 $12.21 38,453
2018-01-10 $65.91 $66.91 $65.16 $66.70 $12.05 83,074
2018-01-09 $66.83 $67.49 $65.57 $65.89 $11.90 93,953
2018-01-08 $64.33 $66.75 $64.33 $66.72 $12.05 115,891
2018-01-05 $64.75 $65.50 $64.18 $65.49 $11.83 90,644
2018-01-04 $64.97 $65.00 $64.00 $64.55 $11.66 49,203
2018-01-03 $64.24 $65.00 $63.87 $64.97 $11.73 29,928
2018-01-02 $63.30 $64.76 $63.01 $64.00 $11.56 53,664
2017-12-29 $63.69 $63.79 $63.07 $63.50 $11.47 33,016
2017-12-28 $64.09 $64.09 $63.17 $63.66 $11.50 29,751
2017-12-27 $63.45 $63.59 $61.02 $63.59 $11.48 23,828
2017-12-26 $63.48 $63.88 $63.48 $63.50 $11.47 21,304
2017-12-22 $63.00 $63.96 $62.84 $63.50 $11.47 111,720
2017-12-21 $62.82 $63.20 $62.50 $63.14 $11.40 75,477
2017-12-20 $62.66 $62.72 $61.60 $62.49 $11.29 66,783
2017-12-19 $63.20 $63.22 $62.10 $62.79 $11.34 51,933
2017-12-18 $63.80 $63.80 $62.62 $62.79 $11.34 34,843
2017-12-15 $62.79 $63.71 $62.51 $63.55 $11.48 214,051
2017-12-14 $63.45 $63.45 $62.16 $62.77 $11.34 36,125
2017-12-13 $63.03 $63.70 $61.70 $63.70 $11.50 37,794
2017-12-12 $63.21 $63.58 $62.00 $63.08 $11.39 26,543
2017-12-11 $62.80 $63.94 $61.21 $63.43 $11.46 103,837
2017-12-08 $63.00 $63.72 $60.89 $63.00 $11.38 259,803
2017-12-07 $62.21 $63.12 $61.58 $62.98 $11.37 49,505
2017-12-06 $61.88 $63.08 $61.63 $62.00 $11.20 49,851
2017-12-05 $62.76 $63.43 $61.00 $61.53 $11.11 44,171
2017-12-04 $61.10 $64.31 $61.09 $62.43 $11.28 106,519
2017-12-01 $61.00 $61.40 $59.16 $60.65 $10.95 56,309
2017-11-30 $62.01 $62.50 $61.00 $61.33 $11.08 58,494
2017-11-29 $60.38 $61.90 $60.38 $61.89 $11.18 68,787
2017-11-28 $59.95 $60.76 $59.81 $60.71 $10.96 102,813
2017-11-27 $59.90 $60.19 $59.49 $59.54 $10.75 16,474
2017-11-24 $60.50 $60.50 $58.40 $60.16 $10.87 5,769
2017-11-22 $60.67 $61.50 $60.19 $60.50 $10.93 14,798
2017-11-21 $60.15 $61.30 $59.94 $60.65 $10.95 25,496
2017-11-20 $59.64 $60.84 $58.79 $60.84 $10.99 21,687
2017-11-17 $58.12 $59.80 $58.12 $59.59 $10.76 7,751
2017-11-16 $58.25 $58.81 $57.98 $58.66 $10.59 249,900
2017-11-15 $57.50 $59.17 $57.45 $58.27 $10.52 29,803
2017-11-14 $57.25 $58.63 $57.25 $58.63 $10.59 13,818
2017-11-13 $56.83 $57.65 $56.00 $57.43 $10.37 12,901
2017-11-10 $56.98 $58.00 $56.98 $57.27 $10.34 27,677
2017-11-09 $57.56 $57.69 $56.27 $56.27 $10.16 11,107
2017-11-08 $57.78 $57.93 $57.47 $57.76 $10.42 15,052
2017-11-07 $57.64 $57.99 $57.63 $57.63 $10.40 10,219
2017-11-06 $57.93 $58.90 $57.60 $57.88 $10.44 19,016
2017-11-03 $57.55 $58.99 $57.52 $57.52 $10.38 9,022
2017-11-02 $57.00 $58.40 $56.98 $58.26 $10.51 37,915
2017-11-01 $58.72 $59.44 $57.73 $58.01 $10.47 18,000
2017-10-31 $58.66 $59.41 $58.21 $58.52 $10.56 44,230
2017-10-30 $58.48 $59.84 $58.00 $58.43 $10.54 41,286
2017-10-27 $59.20 $59.20 $57.70 $58.53 $10.56 16,699
2017-10-26 $57.55 $58.18 $57.10 $58.18 $10.50 41,334
2017-10-25 $57.36 $57.84 $57.00 $57.05 $10.29 22,693
2017-10-24 $57.91 $57.91 $56.93 $56.98 $10.28 37,982
2017-10-23 $56.62 $59.72 $56.62 $57.21 $10.32 45,744
2017-10-20 $59.62 $60.51 $56.05 $56.05 $10.11 29,096
2017-10-19 $55.65 $59.00 $55.65 $59.00 $10.65 41,997
2017-10-18 $57.78 $58.50 $56.00 $57.10 $10.30 28,223
2017-10-17 $58.60 $59.10 $57.46 $57.46 $10.37 29,081
2017-10-16 $59.50 $60.31 $58.99 $59.32 $10.70 28,263
2017-10-13 $58.11 $59.70 $56.88 $59.60 $10.75 34,950
2017-10-12 $57.55 $59.43 $57.50 $58.23 $10.51 111,142
2017-10-11 $57.49 $59.27 $57.49 $58.99 $10.64 27,530
2017-10-10 $57.91 $59.55 $57.91 $59.30 $10.70 27,228
2017-10-09 $61.10 $61.10 $57.00 $58.43 $10.54 179,635
2017-10-06 $61.40 $61.70 $60.66 $61.50 $11.10 54,630
2017-10-05 $60.51 $61.68 $60.51 $61.42 $11.08 41,290
2017-10-04 $60.75 $61.16 $59.42 $60.82 $10.97 67,144
2017-10-03 $61.00 $61.25 $59.99 $60.63 $10.94 71,189
2017-10-02 $60.60 $61.40 $59.50 $60.74 $10.96 56,387
2017-09-29 $60.01 $61.58 $60.01 $60.07 $10.84 28,403
2017-09-28 $60.00 $60.86 $59.71 $60.23 $10.87 27,254
2017-09-27 $59.42 $60.00 $59.30 $59.68 $10.77 64,385
2017-09-26 $58.06 $58.98 $58.06 $58.98 $10.64 14,522
2017-09-25 $58.10 $58.29 $57.85 $58.11 $10.49 27,114
2017-09-22 $57.85 $58.09 $57.70 $57.70 $10.41 20,877
2017-09-21 $57.80 $58.13 $57.50 $57.85 $10.44 12,982
2017-09-20 $58.29 $58.29 $57.53 $57.75 $10.42 23,518
2017-09-19 $58.28 $58.33 $57.28 $57.98 $10.46 40,081
2017-09-18 $56.38 $57.31 $56.30 $57.04 $10.29 20,239
2017-09-15 $56.42 $56.81 $56.30 $56.81 $10.25 53,093
2017-09-14 $55.72 $56.84 $55.72 $56.08 $10.12 17,130
2017-09-13 $56.00 $56.90 $55.31 $56.25 $10.15 30,426
2017-09-12 $55.89 $56.61 $55.71 $56.21 $10.14 82,061
2017-09-11 $55.11 $55.83 $54.37 $55.83 $10.07 27,143
2017-09-08 $54.65 $55.25 $54.05 $55.12 $9.95 50,647
2017-09-07 $54.01 $55.01 $54.01 $54.90 $9.91 30,396
2017-09-06 $54.03 $54.83 $54.03 $54.76 $9.88 32,971
2017-09-05 $55.05 $55.05 $54.15 $54.48 $9.83 24,004
2017-09-01 $55.32 $55.34 $54.75 $55.30 $9.98 14,500
2017-08-31 $55.05 $55.42 $54.56 $55.40 $10.00 57,356
2017-08-30 $54.84 $55.30 $54.64 $54.64 $9.86 13,748
2017-08-29 $54.60 $55.46 $54.57 $54.73 $9.88 14,286
2017-08-28 $54.95 $54.99 $54.30 $54.55 $9.84 40,520
2017-08-25 $54.48 $54.61 $53.95 $54.51 $9.84 11,718
2017-08-24 $53.30 $54.47 $53.30 $54.09 $9.76 39,013
2017-08-23 $53.84 $53.88 $53.25 $53.25 $9.61 19,410
2017-08-22 $53.57 $54.46 $53.57 $54.46 $9.83 28,337
2017-08-21 $54.00 $54.51 $53.72 $54.09 $9.76 26,178
2017-08-18 $53.13 $54.00 $51.02 $53.95 $9.74 64,484
2017-08-17 $53.33 $53.62 $53.15 $53.15 $9.59 36,755
2017-08-16 $53.42 $54.10 $53.21 $53.21 $9.60 41,124
2017-08-15 $53.96 $54.49 $53.48 $54.00 $9.74 26,679
2017-08-14 $54.22 $54.62 $53.88 $54.62 $9.86 35,189
2017-08-11 $53.77 $54.46 $53.61 $53.95 $9.74 37,668
2017-08-10 $54.45 $54.52 $53.35 $53.35 $9.63 46,749
2017-08-09 $54.99 $55.25 $54.57 $54.92 $9.91 10,293
2017-08-08 $55.89 $55.89 $54.65 $55.83 $10.07 9,176
2017-08-07 $54.56 $55.86 $54.56 $55.86 $10.07 4,181
2017-08-04 $54.75 $55.44 $53.80 $55.00 $9.92 13,380
2017-08-03 $54.90 $54.90 $53.70 $54.89 $9.90 34,099
2017-08-02 $55.12 $55.12 $54.15 $54.15 $9.76 13,689
2017-08-01 $55.10 $55.57 $54.79 $55.30 $9.97 17,178
2017-07-31 $56.00 $56.14 $55.44 $55.44 $10.00 20,921
2017-07-28 $54.59 $56.34 $54.59 $56.34 $10.16 27,239
2017-07-27 $54.85 $55.74 $54.69 $54.69 $9.86 17,145
2017-07-26 $54.50 $55.85 $54.30 $54.83 $9.89 77,636
2017-07-25 $54.45 $56.39 $54.45 $54.69 $9.86 39,521
2017-07-24 $55.20 $55.70 $54.60 $54.60 $9.84 28,554
2017-07-21 $57.80 $57.80 $54.56 $55.11 $9.94 48,054
2017-07-20 $56.95 $58.28 $56.29 $56.96 $10.27 60,480
2017-07-19 $56.27 $56.52 $54.81 $56.24 $10.14 31,807
2017-07-18 $56.06 $56.23 $55.16 $55.87 $10.07 17,355
2017-07-17 $55.05 $56.31 $55.05 $56.13 $10.12 22,395
2017-07-14 $55.14 $56.67 $55.10 $55.10 $9.93 28,845
2017-07-13 $54.90 $55.50 $54.52 $55.50 $10.01 15,907
2017-07-12 $54.73 $56.12 $54.73 $54.91 $9.90 56,177
2017-07-11 $54.21 $57.08 $54.21 $54.73 $9.87 28,296
2017-07-10 $54.98 $55.20 $54.68 $54.75 $9.87 36,294
2017-07-07 $55.72 $55.87 $54.45 $54.90 $9.90 42,259
2017-07-06 $56.34 $56.38 $55.45 $55.45 $10.00 37,573
2017-07-05 $57.48 $57.50 $56.30 $56.30 $10.15 32,570
2017-07-03 $57.38 $57.50 $57.25 $57.33 $10.34 26,793
2017-06-30 $57.05 $57.41 $56.41 $56.95 $10.27 22,501
2017-06-29 $57.90 $57.90 $56.69 $56.86 $10.25 56,575
2017-06-28 $56.65 $57.74 $56.49 $56.86 $10.25 13,516
2017-06-27 $56.52 $56.99 $56.40 $56.40 $10.17 32,102
2017-06-26 $57.17 $57.49 $56.27 $56.57 $10.20 30,219
2017-06-23 $56.25 $57.68 $55.99 $57.68 $10.40 48,658
2017-06-22 $56.35 $57.07 $56.07 $56.07 $10.11 50,323
2017-06-21 $56.35 $56.50 $56.11 $56.36 $10.16 25,128
2017-06-20 $56.44 $56.50 $56.00 $56.10 $10.11 43,290
2017-06-19 $56.00 $56.49 $55.62 $56.44 $10.18 112,214
2017-06-16 $53.13 $55.22 $53.13 $55.09 $9.93 115,246
2017-06-15 $54.45 $55.00 $54.44 $54.86 $9.89 17,638
2017-06-14 $55.18 $55.18 $54.31 $54.79 $9.88 45,291
2017-06-13 $54.92 $55.55 $54.84 $55.27 $9.96 28,285
2017-06-12 $55.36 $55.75 $55.13 $55.67 $10.04 48,418
2017-06-09 $55.05 $56.00 $55.05 $55.34 $9.98 34,659
2017-06-08 $54.77 $55.25 $54.76 $55.05 $9.92 45,983
2017-06-07 $54.91 $55.25 $54.80 $55.03 $9.92 21,687
2017-06-06 $55.10 $55.10 $54.00 $54.82 $9.88 26,322
2017-06-05 $55.08 $55.08 $54.19 $54.61 $9.85 32,603
2017-06-02 $55.00 $55.70 $54.77 $55.07 $9.93 69,749
2017-06-01 $53.98 $54.99 $53.97 $54.97 $9.91 15,336
2017-05-31 $54.79 $54.79 $53.52 $53.80 $9.70 46,344
2017-05-30 $54.80 $55.27 $54.50 $54.52 $9.83 27,357
2017-05-26 $54.11 $55.30 $54.11 $54.89 $9.90 8,756
2017-05-25 $54.86 $55.20 $54.50 $54.75 $9.87 12,415
2017-05-24 $55.01 $55.06 $54.66 $54.84 $9.89 22,951
2017-05-23 $54.93 $54.95 $54.52 $54.88 $9.89 20,530
2017-05-22 $54.62 $55.26 $54.54 $54.86 $9.89 40,837
2017-05-19 $53.30 $54.91 $53.30 $54.45 $9.82 62,760
2017-05-18 $53.18 $54.89 $53.18 $53.22 $9.59 21,149
2017-05-17 $54.21 $54.65 $53.26 $53.27 $9.60 43,334
2017-05-16 $54.96 $55.25 $54.70 $54.88 $9.89 16,379
2017-05-15 $54.67 $55.25 $54.67 $55.19 $9.95 106,799
2017-05-12 $54.12 $54.66 $54.10 $54.47 $9.82 35,001
2017-05-11 $53.75 $54.74 $53.75 $54.09 $9.75 29,634
2017-05-10 $54.04 $54.76 $53.65 $53.67 $9.68 28,963
2017-05-09 $54.94 $54.99 $53.90 $53.99 $9.73 49,910
2017-05-08 $53.43 $55.16 $53.43 $54.67 $9.86 49,273
2017-05-05 $53.51 $54.42 $53.41 $53.75 $9.68 32,588
2017-05-04 $54.01 $54.22 $52.73 $53.45 $9.63 82,359
2017-05-03 $50.51 $54.36 $50.51 $53.92 $9.71 58,859
2017-05-02 $53.57 $55.11 $52.78 $53.83 $9.70 21,639
2017-05-01 $54.33 $54.69 $53.15 $53.61 $9.66 54,235
2017-04-28 $54.57 $54.57 $54.03 $54.23 $9.77 36,534
2017-04-27 $55.37 $55.37 $54.47 $54.47 $9.81 30,639
2017-04-26 $55.69 $56.04 $55.03 $55.47 $9.99 47,446
2017-04-25 $55.19 $56.74 $55.19 $56.08 $10.10 33,133
2017-04-24 $55.40 $55.40 $54.64 $55.02 $9.91 36,670
2017-04-21 $55.25 $55.25 $54.68 $54.80 $9.87 31,483
2017-04-20 $54.90 $55.79 $54.90 $55.35 $9.97 37,492
2017-04-19 $54.52 $55.00 $54.39 $54.84 $9.88 43,298
2017-04-18 $54.36 $54.65 $54.20 $54.39 $9.80 15,281
2017-04-17 $54.12 $54.69 $53.27 $54.69 $9.85 36,077
2017-04-13 $54.43 $54.45 $53.23 $53.23 $9.59 32,607
2017-04-12 $54.50 $54.55 $54.00 $54.11 $9.75 10,882
2017-04-11 $53.93 $54.79 $53.93 $54.52 $9.82 13,358
2017-04-10 $53.97 $54.90 $53.97 $54.02 $9.73 8,296
2017-04-07 $53.68 $54.31 $53.65 $54.12 $9.75 31,995
2017-04-06 $53.63 $53.90 $53.57 $53.57 $9.65 26,277
2017-04-05 $53.70 $54.30 $53.19 $53.43 $9.63 50,960
2017-04-04 $53.36 $54.01 $53.36 $53.63 $9.66 36,747
2017-04-03 $52.75 $53.99 $52.75 $53.12 $9.57 20,847
2017-03-31 $52.49 $53.88 $52.40 $53.54 $9.65 36,117
2017-03-30 $52.16 $52.55 $52.16 $52.55 $9.47 43,327
2017-03-29 $51.78 $52.43 $51.75 $52.11 $9.39 30,264
2017-03-28 $51.79 $52.16 $51.77 $52.10 $9.39 36,858
2017-03-27 $51.25 $52.00 $51.21 $52.00 $9.37 13,608
2017-03-24 $51.84 $52.31 $51.39 $51.92 $9.35 40,170
2017-03-23 $50.45 $51.84 $50.45 $51.79 $9.33 18,364
2017-03-22 $51.25 $51.31 $50.29 $50.29 $9.06 38,420
2017-03-21 $51.87 $51.92 $51.03 $51.15 $9.21 27,464
2017-03-20 $52.12 $52.49 $51.67 $51.76 $9.32 34,239
2017-03-17 $52.48 $53.00 $52.05 $52.85 $9.52 45,666
2017-03-16 $52.79 $53.16 $51.84 $52.45 $9.45 30,046
2017-03-15 $50.88 $52.60 $50.58 $51.85 $9.34 65,258
2017-03-14 $50.61 $50.78 $50.10 $50.53 $9.10 40,700
2017-03-13 $50.83 $50.85 $49.73 $50.84 $9.16 55,466
2017-03-10 $50.68 $51.83 $50.60 $50.84 $9.16 78,760
2017-03-09 $50.99 $51.50 $49.94 $50.33 $9.07 80,646
2017-03-08 $52.90 $52.90 $50.32 $50.86 $9.16 114,531
2017-03-07 $55.01 $55.84 $52.56 $53.10 $9.57 249,104
2017-03-06 $55.22 $55.22 $54.56 $54.56 $9.83 17,112
2017-03-03 $55.21 $55.65 $54.97 $55.65 $10.03 26,241
2017-03-02 $55.87 $55.87 $55.00 $55.07 $9.92 9,773
2017-03-01 $56.00 $56.49 $55.31 $55.90 $10.07 10,248
2017-02-28 $55.26 $56.42 $55.06 $55.12 $9.93 57,768
2017-02-27 $54.54 $55.46 $54.54 $55.45 $9.99 17,023
2017-02-24 $54.48 $55.27 $54.48 $54.63 $9.84 11,899
2017-02-23 $54.54 $55.54 $53.75 $54.85 $9.88 66,938
2017-02-22 $54.80 $54.80 $54.10 $54.50 $9.82 13,535
2017-02-21 $54.30 $54.57 $53.70 $54.48 $9.81 29,298
2017-02-17 $54.44 $54.44 $54.07 $54.30 $9.78 19,709
2017-02-16 $54.46 $54.46 $54.10 $54.10 $9.75 27,766
2017-02-15 $54.22 $54.68 $54.22 $54.67 $9.85 16,972
2017-02-14 $54.38 $54.69 $54.00 $54.64 $9.84 38,427
2017-02-13 $53.85 $54.50 $53.85 $54.10 $9.75 23,452
2017-02-10 $53.21 $54.35 $53.21 $53.33 $9.61 66,293
2017-02-09 $53.66 $53.66 $53.00 $53.22 $9.59 42,855
2017-02-08 $53.97 $54.31 $53.13 $53.13 $9.57 103,118
2017-02-07 $54.31 $54.90 $54.00 $54.00 $9.72 35,594
2017-02-06 $54.88 $54.88 $54.14 $54.14 $9.75 19,982
2017-02-03 $55.48 $55.50 $54.84 $55.00 $9.90 46,845
2017-02-02 $55.06 $55.06 $54.27 $54.97 $9.90 33,679
2017-02-01 $55.42 $55.43 $54.43 $55.09 $9.92 36,567
2017-01-31 $54.38 $55.02 $54.08 $55.00 $9.90 54,884
2017-01-30 $55.01 $55.39 $54.60 $54.60 $9.83 25,846
2017-01-27 $55.09 $55.50 $54.01 $55.11 $9.92 57,853
2017-01-26 $55.68 $55.68 $54.51 $54.51 $9.81 31,391
2017-01-25 $55.76 $56.00 $54.97 $55.47 $9.99 41,117
2017-01-24 $54.41 $55.77 $54.21 $55.48 $9.99 40,056
2017-01-23 $54.49 $54.63 $54.02 $54.11 $9.74 37,738
2017-01-20 $53.77 $54.64 $53.77 $54.46 $9.80 37,547
2017-01-19 $54.92 $55.07 $53.00 $53.64 $9.66 63,744
2017-01-18 $55.30 $55.33 $54.59 $55.25 $9.95 25,585
2017-01-17 $55.18 $55.20 $54.88 $55.00 $9.90 37,779
2017-01-13 $54.53 $55.37 $54.38 $55.37 $9.97 40,652
2017-01-12 $55.78 $55.78 $54.60 $54.79 $9.86 10,757
2017-01-11 $54.88 $55.95 $54.75 $55.71 $10.03 46,399
2017-01-10 $54.80 $55.02 $54.36 $54.89 $9.88 38,829
2017-01-09 $54.90 $55.31 $52.51 $54.79 $9.86 44,569
2017-01-06 $54.90 $55.59 $54.75 $55.03 $9.91 41,898
2017-01-05 $54.46 $55.24 $54.46 $54.63 $9.83 88,268
2017-01-04 $53.00 $55.46 $53.00 $54.94 $9.89 78,509
2017-01-03 $53.47 $54.84 $52.92 $52.92 $9.53 26,340
2016-12-30 $53.25 $53.79 $53.00 $53.42 $9.62 45,335
2016-12-29 $53.31 $53.59 $53.10 $53.15 $9.57 22,527
2016-12-28 $54.25 $54.25 $53.05 $53.45 $9.62 26,440
2016-12-27 $53.75 $54.75 $53.75 $54.13 $9.74 17,329
2016-12-23 $53.65 $54.86 $53.58 $54.00 $9.72 9,405
2016-12-22 $53.77 $54.17 $53.25 $53.25 $9.59 11,969
2016-12-21 $53.99 $54.52 $53.99 $54.11 $9.74 25,876
2016-12-20 $53.70 $54.39 $53.54 $54.32 $9.78 28,311
2016-12-19 $53.48 $54.39 $52.96 $53.68 $9.66 36,442
2016-12-16 $53.16 $53.71 $52.69 $53.69 $9.67 159,281
2016-12-15 $53.70 $54.00 $52.50 $52.75 $9.50 205,346
2016-12-14 $55.00 $55.12 $53.56 $54.00 $9.72 28,709
2016-12-13 $55.25 $55.25 $54.58 $54.87 $9.88 19,333
2016-12-12 $54.48 $55.40 $54.48 $54.98 $9.90 16,474
2016-12-09 $54.95 $55.80 $54.45 $55.09 $9.92 49,188
2016-12-08 $52.96 $55.60 $52.95 $54.99 $9.90 111,687
2016-12-07 $53.07 $53.42 $52.62 $53.04 $9.55 105,310
2016-12-06 $53.34 $53.72 $52.94 $53.07 $9.55 29,593
2016-12-05 $53.34 $53.50 $52.75 $53.21 $9.58 38,847
2016-12-02 $53.18 $53.54 $52.70 $52.80 $9.51 24,001
2016-12-01 $53.54 $54.92 $52.99 $53.50 $9.63 64,388
2016-11-30 $54.57 $55.50 $53.00 $53.37 $9.61 38,652
2016-11-29 $55.13 $55.20 $54.37 $54.59 $9.83 27,018
2016-11-28 $55.42 $55.42 $54.90 $54.95 $9.89 51,447
2016-11-25 $55.23 $55.65 $55.23 $55.50 $9.99 10,488
2016-11-23 $55.11 $55.19 $54.93 $55.10 $9.92 36,103
2016-11-22 $54.88 $55.23 $54.80 $55.23 $9.94 35,325
2016-11-21 $55.10 $55.21 $54.87 $54.99 $9.90 31,011
2016-11-18 $55.26 $55.26 $54.78 $55.08 $9.92 73,746
2016-11-17 $54.31 $55.21 $54.00 $55.08 $9.92 42,627
2016-11-16 $54.31 $54.31 $53.56 $54.20 $9.76 37,311
2016-11-15 $54.30 $54.99 $54.14 $54.30 $9.78 36,607
2016-11-14 $55.06 $55.23 $53.85 $54.60 $9.83 55,554
2016-11-11 $53.44 $55.00 $52.50 $55.00 $9.90 64,182
2016-11-10 $52.33 $54.00 $52.00 $53.72 $9.67 80,244
2016-11-09 $51.20 $52.00 $50.49 $52.00 $9.36 64,772
2016-11-08 $50.50 $51.17 $50.02 $51.17 $9.21 21,742
2016-11-07 $49.26 $50.26 $49.26 $50.16 $9.02 32,039
2016-11-04 $49.01 $49.38 $48.65 $48.91 $8.80 25,710
2016-11-03 $49.62 $49.94 $48.78 $48.81 $8.78 41,474
2016-11-02 $49.55 $49.96 $49.30 $49.48 $8.90 34,268
2016-11-01 $50.73 $50.75 $49.50 $49.59 $8.92 36,803
2016-10-31 $50.40 $50.69 $50.40 $50.67 $9.11 19,889
2016-10-28 $49.68 $50.50 $49.51 $50.35 $9.06 14,083
2016-10-27 $50.14 $50.58 $49.57 $49.70 $8.94 40,689
2016-10-26 $50.69 $50.84 $50.13 $50.21 $9.03 27,014
2016-10-25 $51.10 $51.10 $50.80 $50.80 $9.14 21,772
2016-10-24 $50.54 $51.28 $50.39 $50.90 $9.16 37,576
2016-10-21 $49.71 $51.02 $49.71 $50.50 $9.08 52,412
2016-10-20 $50.30 $50.30 $49.77 $49.79 $8.96 23,397
2016-10-19 $49.90 $50.50 $49.90 $50.03 $9.00 18,106
2016-10-18 $50.01 $50.44 $50.00 $50.00 $8.99 25,975
2016-10-17 $49.51 $49.86 $49.45 $49.76 $8.95 33,517
2016-10-14 $50.18 $50.49 $49.50 $50.03 $9.00 22,645
2016-10-13 $50.08 $50.18 $49.73 $49.73 $8.95 27,954
2016-10-12 $50.40 $50.70 $49.70 $50.42 $9.07 7,666
2016-10-11 $50.77 $50.77 $50.29 $50.29 $9.05 15,723
2016-10-10 $50.40 $51.31 $50.25 $50.78 $9.13 23,570
2016-10-07 $49.84 $50.42 $49.70 $50.20 $9.03 36,128
2016-10-06 $49.85 $50.10 $49.70 $49.90 $8.98 21,949
2016-10-05 $50.47 $50.49 $50.00 $50.07 $9.01 30,949
2016-10-04 $50.68 $51.02 $50.36 $50.37 $9.06 12,941
2016-10-03 $50.46 $50.97 $50.30 $50.36 $9.06 6,933
2016-09-30 $51.07 $51.35 $51.07 $51.19 $9.21 17,812
2016-09-29 $51.05 $51.21 $50.71 $50.98 $9.17 19,532
2016-09-28 $50.70 $51.20 $50.70 $50.94 $9.16 18,361
2016-09-27 $50.99 $51.49 $50.90 $51.11 $9.19 14,842
2016-09-26 $51.07 $51.60 $51.01 $51.01 $9.18 18,851
2016-09-23 $51.50 $51.99 $51.11 $51.48 $9.26 38,873
2016-09-22 $51.21 $51.82 $50.92 $51.82 $9.32 23,883
2016-09-21 $51.25 $51.55 $50.65 $51.15 $9.20 35,333
2016-09-20 $51.04 $51.15 $50.48 $50.97 $9.17 15,373
2016-09-19 $50.72 $51.06 $50.29 $51.06 $9.18 38,376
2016-09-16 $50.56 $50.56 $50.00 $50.52 $9.09 56,910
2016-09-15 $49.31 $50.56 $49.31 $50.56 $9.09 31,711
2016-09-14 $49.24 $49.68 $49.04 $49.26 $8.86 35,605
2016-09-13 $50.09 $50.60 $49.24 $49.24 $8.86 55,337
2016-09-12 $50.44 $50.65 $50.37 $50.60 $9.10 29,339
2016-09-09 $52.01 $52.01 $50.43 $50.44 $9.07 38,313
2016-09-08 $52.45 $52.75 $51.75 $52.46 $9.44 32,581
2016-09-07 $52.37 $52.66 $52.00 $52.12 $9.38 43,504
2016-09-06 $52.51 $52.55 $51.56 $52.44 $9.43 41,551
2016-09-02 $52.22 $52.68 $52.14 $52.17 $9.38 16,113
2016-09-01 $52.72 $52.72 $51.80 $52.06 $9.36 23,514
2016-08-31 $52.76 $52.76 $52.47 $52.73 $9.49 25,894
2016-08-30 $52.50 $53.00 $52.50 $52.71 $9.48 25,191
2016-08-29 $51.83 $52.51 $51.68 $52.45 $9.43 50,879
2016-08-26 $51.37 $51.93 $50.94 $51.25 $9.22 34,003
2016-08-25 $50.66 $51.46 $50.49 $51.45 $9.25 281,792
2016-08-24 $49.70 $51.34 $49.70 $50.65 $9.11 44,753
2016-08-23 $49.00 $50.25 $49.00 $49.30 $8.87 46,543
2016-08-22 $48.94 $49.07 $48.93 $49.07 $8.83 19,908
2016-08-19 $48.65 $49.31 $48.65 $49.03 $8.82 31,855
2016-08-18 $48.50 $48.56 $48.50 $48.56 $8.73 2,483
2016-08-17 $48.69 $49.03 $48.69 $48.86 $8.79 21,131
2016-08-16 $48.71 $49.49 $48.68 $48.68 $8.76 24,984
2016-08-15 $49.15 $49.25 $48.75 $49.11 $8.83 38,575
2016-08-12 $48.74 $49.15 $48.74 $49.15 $8.84 20,751
2016-08-11 $48.63 $49.02 $48.00 $48.70 $8.76 22,711
2016-08-10 $48.65 $49.05 $47.24 $48.26 $8.68 26,060
2016-08-09 $48.95 $49.71 $48.62 $48.95 $8.81 34,036
2016-08-08 $48.60 $50.12 $48.43 $48.77 $8.77 73,296
2016-08-05 $48.89 $49.08 $48.33 $48.93 $8.79 49,317
2016-08-04 $48.46 $49.77 $48.35 $48.51 $8.72 11,155
2016-08-03 $48.45 $48.84 $48.33 $48.84 $8.78 12,930
2016-08-02 $48.50 $48.83 $48.39 $48.39 $8.70 20,110
2016-08-01 $49.03 $49.59 $47.08 $48.73 $8.76 32,312
2016-07-29 $49.75 $52.13 $48.89 $48.93 $8.79 38,751
2016-07-28 $49.65 $50.15 $49.63 $49.98 $8.98 37,753
2016-07-27 $48.25 $49.98 $48.13 $49.42 $8.88 36,523
2016-07-26 $48.35 $48.40 $47.72 $48.36 $8.69 343,912
2016-07-25 $48.16 $48.25 $47.38 $48.01 $8.63 57,205
2016-07-22 $47.71 $48.30 $47.40 $48.30 $8.68 32,032
2016-07-21 $46.85 $48.47 $46.85 $47.75 $8.58 61,132
2016-07-20 $48.94 $49.02 $48.50 $48.98 $8.80 17,071
2016-07-19 $49.13 $49.23 $48.87 $48.87 $8.78 18,029
2016-07-18 $49.26 $49.54 $48.92 $49.33 $8.87 14,257
2016-07-15 $49.24 $49.24 $48.91 $49.10 $8.82 23,673
2016-07-14 $48.85 $49.03 $48.55 $48.82 $8.77 24,122
2016-07-13 $48.25 $48.76 $48.21 $48.41 $8.70 38,402
2016-07-12 $48.09 $48.45 $47.28 $48.37 $8.69 44,845
2016-07-11 $48.04 $48.07 $47.80 $48.07 $8.64 34,176
2016-07-08 $47.37 $48.00 $47.37 $47.82 $8.59 42,144
2016-07-07 $47.14 $47.30 $46.89 $46.89 $8.43 43,290
2016-07-06 $46.67 $47.26 $46.35 $47.09 $8.46 29,799
2016-07-05 $46.95 $47.22 $46.24 $46.83 $8.42 34,106
2016-07-01 $47.27 $47.51 $46.54 $47.07 $8.46 50,607
2016-06-30 $46.81 $47.47 $45.51 $47.47 $8.53 83,055
2016-06-29 $47.52 $47.52 $46.74 $46.94 $8.44 43,183
2016-06-28 $47.28 $47.50 $46.85 $47.21 $8.49 52,349
2016-06-27 $47.75 $48.00 $46.89 $46.89 $8.43 76,328
2016-06-24 $45.61 $48.83 $45.61 $48.83 $8.78 333,379
2016-06-23 $46.66 $48.00 $46.01 $47.90 $8.61 31,365
2016-06-22 $46.80 $47.00 $45.98 $46.00 $8.27 24,793
2016-06-21 $46.81 $46.96 $46.51 $46.72 $8.40 9,847
2016-06-20 $47.64 $47.82 $46.70 $46.99 $8.45 16,062
2016-06-17 $46.81 $47.54 $46.65 $47.43 $8.52 64,050
2016-06-16 $46.08 $46.76 $45.86 $46.71 $8.40 57,533
2016-06-15 $46.19 $47.00 $45.92 $46.42 $8.34 239,585
2016-06-14 $45.69 $46.29 $45.45 $45.92 $8.25 57,857
2016-06-13 $47.00 $47.01 $44.48 $45.71 $8.22 339,642
2016-06-10 $47.99 $49.12 $47.01 $47.01 $8.45 56,354
2016-06-09 $48.10 $49.04 $47.99 $48.12 $8.65 29,722
2016-06-08 $48.01 $48.27 $47.96 $48.22 $8.67 52,563
2016-06-07 $48.43 $48.43 $47.78 $47.79 $8.59 19,086
2016-06-06 $48.24 $48.39 $48.20 $48.39 $8.70 35,130
2016-06-03 $48.35 $48.36 $48.08 $48.15 $8.65 24,318
2016-06-02 $48.25 $48.40 $48.20 $48.40 $8.70 34,216
2016-06-01 $47.84 $48.25 $47.84 $48.08 $8.64 26,311
2016-05-31 $48.10 $48.20 $47.88 $48.10 $8.65 27,386
2016-05-27 $48.03 $48.15 $47.75 $48.06 $8.64 32,548
2016-05-26 $48.31 $48.42 $47.95 $48.25 $8.67 24,719
2016-05-25 $48.30 $48.31 $47.60 $48.30 $8.68 34,699
2016-05-24 $48.16 $48.44 $48.15 $48.26 $8.67 64,337
2016-05-23 $48.49 $48.50 $48.00 $48.15 $8.65 22,708
2016-05-20 $48.91 $49.22 $48.04 $48.64 $8.74 21,934
2016-05-19 $49.04 $49.46 $48.45 $48.75 $8.76 36,762
2016-05-18 $49.00 $49.63 $48.35 $49.15 $8.83 358,478
2016-05-17 $49.30 $49.33 $48.74 $48.76 $8.76 49,984
2016-05-16 $49.30 $49.60 $49.00 $49.53 $8.90 47,704
2016-05-13 $49.93 $49.93 $48.80 $49.37 $8.87 27,350
2016-05-12 $48.55 $49.00 $48.39 $48.62 $8.74 50,783
2016-05-11 $48.29 $49.00 $48.29 $48.64 $8.74 48,194
2016-05-10 $49.08 $49.11 $48.67 $48.90 $8.79 70,054
2016-05-09 $48.23 $48.97 $48.23 $48.86 $8.78 42,281
2016-05-06 $49.06 $49.69 $48.59 $48.59 $8.73 46,296
2016-05-05 $49.84 $50.00 $49.00 $49.20 $8.84 38,214
2016-05-04 $48.81 $50.00 $48.81 $49.57 $8.90 33,785
2016-05-03 $49.25 $49.93 $48.69 $48.76 $8.76 61,132
2016-05-02 $49.65 $49.81 $49.50 $49.59 $8.91 30,164
2016-04-29 $48.76 $49.70 $48.76 $49.30 $8.85 22,019
2016-04-28 $49.90 $49.99 $49.21 $49.25 $8.84 37,691
2016-04-27 $50.15 $50.15 $49.03 $49.85 $8.95 28,878
2016-04-26 $49.18 $50.41 $48.73 $50.20 $9.02 35,403
2016-04-25 $49.13 $49.53 $48.74 $49.25 $8.84 20,623
2016-04-22 $49.46 $49.51 $48.76 $49.20 $8.84 49,325
2016-04-21 $49.08 $50.08 $49.08 $49.17 $8.83 29,103
2016-04-20 $48.85 $49.65 $48.85 $49.16 $8.83 40,487
2016-04-19 $48.74 $49.10 $48.04 $48.86 $8.77 65,564
2016-04-18 $47.14 $48.67 $46.97 $48.54 $8.72 110,718
2016-04-15 $47.00 $47.50 $46.90 $47.08 $8.45 195,285
2016-04-14 $46.65 $47.78 $46.38 $47.05 $8.45 74,446
2016-04-13 $46.95 $46.95 $46.00 $46.72 $8.39 63,022
2016-04-12 $46.44 $46.49 $45.96 $46.30 $8.31 43,364
2016-04-11 $46.30 $46.58 $46.00 $46.04 $8.27 80,314
2016-04-08 $46.16 $46.30 $45.95 $46.06 $8.27 50,876
2016-04-07 $46.01 $46.26 $45.54 $45.91 $8.24 39,463
2016-04-06 $46.61 $46.95 $45.98 $46.28 $8.31 32,853
2016-04-05 $46.18 $47.42 $45.98 $46.76 $8.40 176,338
2016-04-04 $46.74 $47.20 $46.16 $46.52 $8.35 39,444
2016-04-01 $46.01 $47.45 $46.01 $46.82 $8.41 58,785
2016-03-31 $46.70 $46.80 $46.14 $46.14 $8.29 68,710
2016-03-30 $46.82 $47.75 $45.97 $46.50 $8.35 61,334
2016-03-29 $46.68 $47.29 $45.53 $47.29 $8.49 49,803
2016-03-28 $47.25 $47.25 $45.97 $46.49 $8.35 22,929
2016-03-24 $47.75 $48.25 $47.22 $47.22 $8.48 25,504
2016-03-23 $48.45 $48.84 $47.65 $47.65 $8.56 52,817
2016-03-22 $48.43 $48.85 $48.40 $48.65 $8.74 57,555
2016-03-21 $48.85 $49.20 $48.59 $48.59 $8.73 33,645
2016-03-18 $49.65 $49.65 $48.50 $49.14 $8.82 90,969
2016-03-17 $49.22 $49.38 $48.23 $49.18 $8.83 64,149
2016-03-16 $49.04 $49.46 $49.03 $49.40 $8.87 15,988
2016-03-15 $49.54 $49.75 $49.21 $49.33 $8.86 23,526
2016-03-14 $49.72 $49.82 $49.39 $49.75 $8.93 38,431
2016-03-11 $48.20 $49.98 $48.20 $49.98 $8.98 87,546
2016-03-10 $48.20 $48.23 $47.76 $48.09 $8.64 815,722
2016-03-09 $48.12 $48.35 $48.01 $48.35 $8.68 152,723
2016-03-08 $47.67 $47.84 $47.25 $47.64 $8.56 68,076
2016-03-07 $47.74 $47.98 $47.50 $47.83 $8.59 31,837
2016-03-04 $48.00 $48.15 $47.50 $47.80 $8.58 33,273
2016-03-03 $48.20 $48.20 $47.75 $48.13 $8.64 27,423
2016-03-02 $48.05 $48.35 $47.48 $48.22 $8.66 63,228
2016-03-01 $48.37 $48.92 $47.80 $48.32 $8.68 22,255
2016-02-29 $48.01 $49.40 $47.91 $47.96 $8.61 18,445
2016-02-26 $47.13 $48.41 $47.13 $48.25 $8.66 18,287
2016-02-25 $47.72 $48.79 $47.26 $47.99 $8.62 81,029
2016-02-24 $47.39 $47.73 $46.31 $47.72 $8.57 25,589
2016-02-23 $47.86 $48.22 $47.02 $47.51 $8.53 74,582
2016-02-22 $48.63 $49.66 $47.64 $47.64 $8.56 98,329
2016-02-19 $47.60 $49.24 $47.52 $48.20 $8.66 65,623
2016-02-18 $47.75 $47.84 $47.40 $47.52 $8.53 81,449
2016-02-17 $46.60 $47.89 $45.94 $47.88 $8.60 92,634
2016-02-16 $45.49 $46.00 $44.70 $45.98 $8.26 66,315
2016-02-12 $42.98 $44.95 $42.98 $44.91 $8.07 96,439
2016-02-11 $43.23 $43.50 $42.66 $42.97 $7.72 75,794
2016-02-10 $43.86 $44.90 $43.21 $43.52 $7.82 114,918
2016-02-09 $43.35 $43.73 $42.53 $43.00 $7.72 72,784
2016-02-08 $44.50 $44.52 $43.36 $43.50 $7.81 66,131
2016-02-05 $44.82 $45.00 $44.25 $44.50 $7.99 66,444
2016-02-04 $44.83 $45.50 $44.63 $45.30 $8.14 23,135
2016-02-03 $44.66 $45.12 $44.55 $44.59 $8.01 70,585
2016-02-02 $45.12 $45.12 $44.25 $44.49 $7.99 35,403
2016-02-01 $46.23 $46.53 $45.44 $45.54 $8.18 41,220
2016-01-29 $45.20 $46.80 $45.20 $46.45 $8.34 58,155
2016-01-28 $45.38 $45.46 $44.74 $45.29 $8.13 26,627
2016-01-27 $46.49 $46.49 $44.50 $45.10 $8.10 53,451
2016-01-26 $45.81 $46.13 $45.65 $45.75 $8.22 22,885
2016-01-25 $46.14 $46.14 $44.76 $44.95 $8.07 81,409
2016-01-22 $46.20 $47.30 $45.19 $46.31 $8.32 50,179
2016-01-21 $45.48 $46.30 $45.45 $46.19 $8.29 65,007
2016-01-20 $45.42 $46.32 $43.35 $46.06 $8.27 166,888
2016-01-19 $46.50 $47.00 $44.70 $45.60 $8.19 110,693
2016-01-15 $45.44 $46.48 $44.56 $46.08 $8.28 85,380
2016-01-14 $46.62 $47.25 $44.82 $46.49 $8.35 295,309
2016-01-13 $49.41 $49.70 $45.33 $46.70 $8.39 250,235
2016-01-12 $50.68 $50.83 $49.67 $49.77 $8.94 78,937
2016-01-11 $50.10 $51.13 $50.00 $50.49 $9.07 106,312
2016-01-08 $51.50 $52.34 $50.01 $50.01 $8.98 90,950
2016-01-07 $52.99 $53.00 $51.03 $51.05 $9.17 166,645
2016-01-06 $51.40 $51.95 $51.11 $51.62 $9.27 61,637
2016-01-05 $52.28 $52.50 $52.01 $52.01 $9.34 30,348
2016-01-04 $52.00 $53.00 $51.62 $52.25 $9.38 71,569
2015-12-31 $51.71 $53.00 $51.33 $52.71 $9.47 91,436
2015-12-30 $52.86 $52.86 $51.66 $51.78 $9.30 67,280
2015-12-29 $52.75 $53.03 $52.50 $52.86 $9.49 180,331
2015-12-28 $52.75 $53.00 $52.25 $52.75 $9.47 115,994
2015-12-24 $52.42 $53.00 $52.42 $52.90 $9.50 39,444
2015-12-23 $53.01 $53.85 $52.51 $53.13 $9.54 52,751
2015-12-22 $51.76 $54.25 $51.76 $53.00 $9.52 89,406
2015-12-21 $53.44 $53.97 $51.00 $52.10 $9.36 119,339
2015-12-18 $51.22 $54.24 $50.50 $54.05 $9.71 276,731
2015-12-17 $55.48 $55.49 $48.49 $51.20 $9.19 605,189
2015-12-16 $55.70 $55.85 $53.90 $55.23 $9.92 57,153
2015-12-15 $56.08 $56.70 $55.00 $55.74 $10.01 27,408
2015-12-14 $53.80 $56.97 $52.47 $56.08 $10.07 99,663
2015-12-11 $52.38 $54.09 $51.70 $53.88 $9.68 92,339
2015-12-10 $54.23 $54.28 $52.08 $52.84 $9.49 88,287
2015-12-09 $54.40 $55.25 $54.10 $54.10 $9.72 42,417
2015-12-08 $54.52 $54.93 $54.05 $54.69 $9.82 36,858
2015-12-07 $55.60 $55.60 $54.11 $54.23 $9.74 82,687
2015-12-04 $55.54 $56.69 $55.26 $55.26 $9.92 38,125
2015-12-03 $56.87 $56.87 $55.46 $55.56 $9.98 67,944
2015-12-02 $56.00 $57.16 $55.40 $56.75 $10.19 104,003
2015-12-01 $59.11 $59.20 $56.35 $56.56 $10.16 143,233
2015-11-30 $59.26 $60.09 $58.80 $59.64 $10.71 82,764
2015-11-27 $57.86 $58.93 $57.69 $58.75 $10.55 42,517
2015-11-25 $57.75 $58.46 $57.45 $57.88 $10.39 113,537
2015-11-24 $55.00 $58.88 $54.85 $57.45 $10.32 225,339
2015-11-23 $54.33 $54.50 $53.92 $53.92 $9.68 27,401
2015-11-20 $54.75 $54.90 $53.80 $54.56 $9.80 47,670
2015-11-19 $54.71 $54.97 $54.00 $54.30 $9.75 40,925
2015-11-18 $54.02 $54.76 $53.93 $54.17 $9.73 25,036
2015-11-17 $54.23 $54.37 $54.00 $54.36 $9.76 22,428
2015-11-16 $53.50 $54.50 $53.15 $54.00 $9.70 23,518
2015-11-13 $53.86 $54.15 $53.50 $53.71 $9.65 34,390
2015-11-12 $54.00 $54.55 $53.76 $53.98 $9.69 38,236
2015-11-11 $54.45 $55.00 $54.00 $54.00 $9.70 16,747
2015-11-10 $53.43 $54.60 $53.43 $54.35 $9.76 47,755
2015-11-09 $52.50 $53.74 $52.24 $53.32 $9.58 21,415
2015-11-06 $52.16 $53.01 $51.90 $52.10 $9.36 47,379
2015-11-05 $52.29 $53.17 $51.63 $52.55 $9.43 33,174
2015-11-04 $52.34 $52.88 $51.55 $52.25 $9.38 53,907
2015-11-03 $51.73 $53.35 $51.58 $52.62 $9.44 21,046
2015-11-02 $51.68 $52.80 $51.68 $52.60 $9.44 30,230
2015-10-30 $50.99 $51.50 $50.95 $51.25 $9.20 44,292
2015-10-29 $51.00 $51.36 $50.55 $50.55 $9.07 48,146
2015-10-28 $50.81 $51.17 $50.50 $50.93 $9.14 27,099
2015-10-27 $50.98 $51.00 $50.25 $50.35 $9.04 29,099
2015-10-26 $51.37 $51.37 $50.68 $50.84 $9.12 16,732
2015-10-23 $50.74 $51.31 $50.53 $51.28 $9.20 38,718
2015-10-22 $50.61 $51.50 $50.38 $50.73 $9.10 45,434
2015-10-21 $50.50 $50.50 $50.24 $50.24 $9.02 17,020
2015-10-20 $50.50 $50.57 $50.40 $50.57 $9.07 40,579
2015-10-19 $50.55 $51.11 $50.50 $50.65 $9.09 25,264
2015-10-16 $50.96 $50.96 $50.35 $50.75 $9.11 23,846
2015-10-15 $50.46 $50.75 $50.07 $50.75 $9.11 32,176
2015-10-14 $50.31 $50.89 $50.25 $50.25 $9.02 16,349
2015-10-13 $50.26 $51.00 $50.05 $50.05 $8.98 32,673
2015-10-12 $50.24 $50.75 $50.24 $50.50 $9.06 35,333
2015-10-09 $50.60 $50.60 $50.05 $50.45 $9.05 29,903
2015-10-08 $51.38 $51.93 $50.50 $50.50 $9.06 35,123
2015-10-07 $50.71 $51.95 $50.00 $51.95 $9.32 42,240
2015-10-06 $50.20 $50.75 $50.20 $50.70 $9.10 26,296
2015-10-05 $50.25 $50.96 $50.25 $50.84 $9.12 32,165
2015-10-02 $50.15 $50.15 $49.74 $50.00 $8.97 24,185
2015-10-01 $49.71 $50.45 $49.71 $50.45 $9.05 22,601
2015-09-30 $50.37 $50.49 $49.50 $49.80 $8.94 66,776
2015-09-29 $49.84 $49.85 $48.11 $49.26 $8.84 42,056
2015-09-28 $50.19 $50.86 $49.81 $49.85 $8.95 84,197
2015-09-25 $51.30 $51.30 $50.30 $50.75 $9.11 49,199
2015-09-24 $51.03 $51.12 $50.40 $50.86 $9.13 20,262
2015-09-23 $50.89 $51.25 $50.70 $50.79 $9.11 34,128
2015-09-22 $51.26 $51.41 $50.50 $51.00 $9.15 170,874
2015-09-21 $51.79 $51.90 $51.14 $51.40 $9.22 11,796
2015-09-18 $51.91 $52.88 $51.09 $51.15 $9.18 50,047
2015-09-17 $51.58 $52.52 $51.57 $52.51 $9.42 21,260
2015-09-16 $51.56 $52.47 $51.55 $51.70 $9.28 41,496
2015-09-15 $51.49 $52.11 $51.44 $52.11 $9.35 24,377
2015-09-14 $51.25 $51.67 $50.55 $51.59 $9.26 49,498
2015-09-11 $52.21 $52.27 $51.04 $51.50 $9.24 68,459
2015-09-10 $52.50 $53.54 $52.25 $52.71 $9.46 54,383
2015-09-09 $53.30 $53.42 $52.67 $52.70 $9.46 81,770
2015-09-08 $53.45 $53.67 $53.06 $53.67 $9.63 43,047

CTO Realty Growth Inc - New - New (CTO) News Headlines

Recent CTO Realty Growth Inc - New - New (CTO) 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.