CTS Corp (CTS) Exchange: NYSE

Data as of March 29, 2024

$44.92 ($0.30) 0.67%

CTS Corp - Daily Information
Click for more stock information on CTS Corp.
Daily Information Data
Date March 29, 2024
Open $44.28
Previous Close $44.92
High $45.19
Low $44.28
Adjusted Open $44.28
Previous Adjusted Close $44.92
Adjusted High $45.19
Adjusted Low $44.28

About CTS Corp (CTS)

CTS Corporation is a leading global designer and manufacturer of sensors, actuators, and electronic components and a global provider of reliable and cost effective assembly, testing and logistics services. Founded in 1896, CTS initially supplied the rapid transit coaching industry with integrated systems and components. Over the past century, CTS has grown and diversified, while remaining focused on achieving excellence in quality, technology, and customer service. Through organic growth and strategic acquisitions, CTS now offers thousands of products and services to a broad range of industries and is organized around three business segments: CTS Electronic Components, CTS Engineered Products, and CTS Assembly, Test & Logistics Services. CTS is committed to providing the highest quality components and services for the Railway, Automotive, Aerospace, Industrial, Medical, Home, Military and Telecom markets.

Historical Stock Data for CTS Corp (CTS)

Date Open High Low Close Adj.Close Volume
2024-03-15 $44.28 $45.19 $44.28 $44.92 $44.92 277,223
2024-03-14 $44.23 $44.64 $43.59 $44.62 $44.62 114,495
2024-03-13 $44.28 $44.85 $44.22 $44.47 $44.47 92,057
2024-03-12 $44.44 $44.64 $43.86 $44.50 $44.50 79,536
2024-03-11 $44.32 $44.77 $44.25 $44.74 $44.74 68,716
2024-03-08 $45.53 $45.81 $44.30 $44.56 $44.56 97,753
2024-03-07 $44.97 $45.31 $44.59 $44.97 $44.97 82,072
2024-03-06 $44.84 $45.04 $44.54 $44.62 $44.62 66,161
2024-03-05 $44.34 $44.83 $44.31 $44.54 $44.54 105,501
2024-03-04 $45.15 $45.97 $44.50 $44.64 $44.64 100,060
2024-03-01 $44.59 $45.40 $44.20 $45.06 $45.06 99,817
2024-02-29 $45.38 $45.41 $44.38 $44.56 $44.56 223,538
2024-02-28 $43.57 $44.71 $43.57 $44.60 $44.60 91,776
2024-02-27 $44.85 $45.21 $44.05 $44.20 $44.20 107,316
2024-02-26 $44.91 $45.17 $44.42 $44.49 $44.49 132,955
2024-02-23 $44.96 $45.43 $44.51 $45.04 $45.04 70,112
2024-02-22 $45.05 $45.45 $44.85 $45.14 $45.14 92,525
2024-02-21 $44.73 $45.17 $44.59 $45.05 $45.05 92,164
2024-02-20 $44.72 $45.41 $44.66 $45.14 $45.14 109,802
2024-02-16 $45.51 $46.28 $45.15 $45.57 $45.57 116,693
2024-02-15 $45.16 $46.04 $44.96 $45.83 $45.83 135,077
2024-02-14 $44.77 $44.93 $44.16 $44.74 $44.74 133,705
2024-02-13 $45.03 $45.58 $43.73 $44.13 $44.13 303,545
2024-02-12 $45.74 $46.95 $45.74 $46.76 $46.76 220,698
2024-02-09 $44.39 $46.15 $44.22 $45.74 $45.74 227,769
2024-02-08 $42.93 $44.50 $42.77 $44.19 $44.19 231,259
2024-02-07 $42.20 $43.11 $42.20 $42.71 $42.71 336,691
2024-02-06 $42.96 $47.10 $42.60 $45.91 $45.91 443,360
2024-02-05 $41.52 $41.78 $40.96 $41.57 $41.57 137,856
2024-02-02 $41.61 $42.30 $41.38 $42.13 $42.13 130,250
2024-02-01 $41.08 $42.17 $41.08 $42.10 $42.10 131,149
2024-01-31 $42.35 $42.39 $40.98 $41.06 $41.06 138,432
2024-01-30 $42.35 $42.67 $42.23 $42.35 $42.35 141,475
2024-01-29 $40.92 $42.44 $40.92 $42.39 $42.39 120,502
2024-01-26 $42.18 $42.50 $41.54 $41.76 $41.76 110,805
2024-01-25 $42.44 $42.52 $41.59 $41.94 $41.94 143,953
2024-01-24 $42.58 $42.58 $41.58 $41.66 $41.66 88,949
2024-01-23 $42.96 $42.96 $41.80 $41.99 $41.99 135,002
2024-01-22 $42.62 $42.96 $42.16 $42.50 $42.50 184,040
2024-01-19 $41.67 $42.03 $41.20 $42.01 $42.01 130,995
2024-01-18 $40.52 $41.75 $40.27 $41.41 $41.41 270,840
2024-01-17 $40.81 $40.89 $40.09 $40.33 $40.33 143,010
2024-01-16 $41.72 $41.93 $41.31 $41.46 $41.46 84,753
2024-01-12 $42.65 $42.89 $41.58 $41.93 $41.93 102,184
2024-01-11 $42.93 $43.18 $42.01 $42.05 $42.05 196,043
2024-01-10 $42.32 $43.22 $42.17 $43.20 $43.20 185,409
2024-01-09 $42.97 $43.19 $42.36 $42.39 $42.39 170,130
2024-01-08 $42.82 $43.80 $42.82 $43.67 $43.67 219,603
2024-01-05 $41.99 $42.92 $41.71 $42.60 $42.60 249,024
2024-01-04 $42.85 $43.06 $42.21 $42.25 $42.25 260,952
2024-01-03 $43.29 $44.19 $42.96 $43.10 $43.10 308,008
2024-01-02 $43.35 $44.11 $43.26 $43.65 $43.65 227,194
2023-12-29 $43.97 $44.25 $43.65 $43.74 $43.74 196,192
2023-12-28 $43.59 $44.06 $43.59 $43.97 $43.97 155,403
2023-12-27 $43.27 $43.96 $43.22 $43.86 $43.82 166,252
2023-12-26 $42.91 $43.49 $42.71 $43.40 $43.36 135,322
2023-12-22 $42.16 $42.91 $42.10 $42.53 $42.49 208,135
2023-12-21 $41.75 $42.27 $41.65 $42.13 $42.09 206,065
2023-12-20 $41.86 $42.61 $41.30 $41.50 $41.46 349,364
2023-12-19 $41.89 $42.41 $41.40 $41.97 $41.93 189,854
2023-12-18 $42.77 $42.77 $41.37 $41.64 $41.60 236,885
2023-12-15 $42.94 $43.25 $42.39 $42.77 $42.73 1,810,495
2023-12-14 $41.42 $42.76 $41.42 $42.61 $42.57 323,620
2023-12-13 $40.34 $41.32 $39.43 $41.26 $41.22 244,627
2023-12-12 $41.32 $41.32 $40.11 $40.49 $40.45 170,701
2023-12-11 $40.98 $41.33 $40.53 $41.31 $41.27 205,129
2023-12-08 $40.47 $40.92 $40.22 $40.85 $40.81 121,442
2023-12-07 $39.94 $40.65 $39.52 $40.62 $40.58 141,416
2023-12-06 $39.81 $40.60 $39.81 $39.91 $39.87 156,015
2023-12-05 $40.18 $40.18 $39.15 $39.40 $39.36 159,040
2023-12-04 $39.66 $40.31 $39.57 $40.24 $40.20 154,026
2023-12-01 $38.84 $40.01 $38.74 $39.87 $39.83 170,834
2023-11-30 $39.15 $39.17 $38.49 $38.75 $38.71 254,814
2023-11-29 $39.58 $40.06 $38.52 $38.78 $38.74 170,638
2023-11-28 $39.10 $39.71 $39.02 $39.17 $39.13 124,034
2023-11-27 $39.48 $39.99 $39.17 $39.29 $39.25 95,358
2023-11-24 $39.38 $40.01 $39.24 $39.77 $39.73 37,536
2023-11-22 $39.50 $39.84 $39.13 $39.54 $39.50 102,633
2023-11-21 $39.12 $39.65 $38.70 $39.22 $39.18 128,823
2023-11-20 $40.00 $40.12 $39.19 $39.30 $39.26 121,945
2023-11-17 $39.62 $39.82 $39.29 $39.73 $39.69 301,868
2023-11-16 $40.45 $40.52 $39.01 $39.32 $39.28 128,514
2023-11-15 $40.13 $41.16 $40.13 $40.35 $40.31 237,953
2023-11-14 $39.36 $40.50 $39.03 $40.29 $40.25 200,480
2023-11-13 $38.16 $38.65 $38.04 $38.13 $38.10 120,255
2023-11-10 $38.02 $38.94 $37.62 $38.48 $38.45 139,051
2023-11-09 $38.76 $38.91 $37.60 $37.81 $37.78 140,478
2023-11-08 $39.68 $40.01 $38.43 $38.61 $38.57 148,601
2023-11-07 $40.38 $40.54 $39.64 $39.68 $39.64 187,830
2023-11-06 $40.50 $40.92 $40.29 $40.68 $40.64 145,639
2023-11-03 $40.53 $41.09 $40.15 $40.73 $40.69 163,886
2023-11-02 $39.10 $39.56 $38.85 $39.46 $39.42 182,539
2023-11-01 $37.55 $38.77 $37.47 $38.47 $38.44 259,759
2023-10-31 $35.80 $37.44 $35.50 $37.41 $37.38 259,947
2023-10-30 $37.31 $37.75 $35.62 $35.83 $35.80 158,502
2023-10-27 $37.75 $37.75 $36.23 $36.69 $36.69 208,694
2023-10-26 $36.73 $39.10 $36.69 $38.10 $38.10 235,171
2023-10-25 $38.19 $38.62 $37.91 $38.30 $38.30 138,369
2023-10-24 $38.88 $39.24 $38.19 $38.52 $38.52 180,355
2023-10-23 $38.90 $39.58 $38.68 $38.76 $38.76 152,392
2023-10-20 $39.82 $39.82 $39.09 $39.17 $39.17 168,054
2023-10-19 $40.03 $40.45 $39.59 $39.61 $39.61 127,659
2023-10-18 $40.36 $40.71 $39.93 $40.25 $40.25 77,323
2023-10-17 $40.07 $41.14 $40.07 $40.79 $40.79 136,723
2023-10-16 $39.92 $40.62 $39.64 $40.30 $40.30 104,642
2023-10-13 $40.60 $40.60 $39.36 $39.48 $39.48 119,954
2023-10-12 $41.46 $41.46 $40.41 $40.67 $40.67 112,590
2023-10-11 $42.00 $42.10 $41.32 $41.44 $41.44 142,998
2023-10-10 $42.35 $42.62 $41.87 $41.89 $41.89 114,865
2023-10-09 $41.71 $42.51 $41.56 $42.15 $42.15 99,052
2023-10-06 $41.67 $42.89 $41.67 $42.04 $42.04 129,921
2023-10-05 $41.84 $42.00 $41.37 $41.91 $41.91 136,337
2023-10-04 $41.60 $42.09 $41.31 $41.78 $41.78 105,171
2023-10-03 $41.68 $42.02 $41.48 $41.71 $41.71 109,172
2023-10-02 $41.57 $42.17 $41.57 $41.93 $41.93 160,860
2023-09-29 $41.96 $42.22 $41.67 $41.74 $41.74 145,849
2023-09-28 $40.78 $41.98 $40.78 $41.79 $41.79 134,509
2023-09-27 $40.91 $41.23 $40.41 $40.68 $40.64 84,649
2023-09-26 $41.27 $41.62 $40.73 $40.78 $40.74 120,372
2023-09-25 $40.56 $41.72 $40.56 $41.42 $41.38 87,657
2023-09-22 $41.16 $41.35 $40.75 $40.84 $40.84 81,277
2023-09-21 $41.41 $41.41 $41.03 $41.17 $41.17 120,230
2023-09-20 $42.27 $42.82 $41.66 $41.69 $41.69 78,262
2023-09-19 $42.34 $42.83 $42.14 $42.17 $42.17 96,088
2023-09-18 $41.58 $42.45 $41.58 $42.33 $42.33 106,915
2023-09-15 $42.12 $42.73 $41.10 $41.68 $41.68 1,075,297
2023-09-14 $41.69 $42.42 $41.61 $42.41 $42.41 149,417
2023-09-13 $41.24 $41.60 $41.02 $41.33 $41.33 182,155
2023-09-12 $41.70 $42.21 $41.49 $41.51 $41.51 134,508
2023-09-11 $41.47 $41.90 $41.25 $41.61 $41.61 171,353
2023-09-08 $41.69 $41.73 $41.03 $41.08 $41.08 135,722
2023-09-07 $43.04 $43.04 $41.55 $41.65 $41.65 222,667
2023-09-06 $43.09 $43.73 $42.95 $43.30 $43.30 171,612
2023-09-05 $44.32 $44.51 $41.67 $43.18 $43.18 216,214
2023-09-01 $44.96 $45.26 $44.52 $44.82 $44.82 125,648
2023-08-31 $44.98 $45.59 $44.63 $44.65 $44.65 216,423
2023-08-30 $44.73 $45.39 $44.53 $45.00 $45.00 100,297
2023-08-29 $44.80 $45.39 $44.80 $44.95 $44.95 83,922
2023-08-28 $45.03 $45.63 $44.81 $44.96 $44.96 99,105
2023-08-25 $44.63 $45.36 $44.33 $44.85 $44.85 111,000
2023-08-24 $44.71 $45.19 $44.45 $44.52 $44.52 123,193
2023-08-23 $44.71 $45.17 $44.30 $45.00 $45.00 80,177
2023-08-22 $43.84 $44.80 $43.76 $44.58 $44.58 106,637
2023-08-21 $43.66 $44.10 $43.43 $43.55 $43.55 108,107
2023-08-18 $43.08 $44.03 $43.08 $43.75 $43.75 92,799
2023-08-17 $43.77 $44.20 $43.38 $43.48 $43.48 100,776
2023-08-16 $43.94 $44.33 $43.55 $43.56 $43.56 131,323
2023-08-15 $44.00 $44.15 $43.73 $43.94 $43.94 85,785
2023-08-14 $44.38 $44.38 $43.92 $44.16 $44.16 92,073
2023-08-11 $44.55 $44.82 $44.33 $44.56 $44.56 85,963
2023-08-10 $44.95 $45.61 $44.68 $44.74 $44.74 88,305
2023-08-09 $44.66 $44.91 $44.12 $44.78 $44.78 87,080
2023-08-08 $44.47 $45.34 $43.99 $44.75 $44.75 179,121
2023-08-07 $45.49 $45.55 $44.87 $44.96 $44.96 105,133
2023-08-04 $45.59 $46.00 $45.03 $45.29 $45.29 121,035
2023-08-03 $45.69 $46.12 $44.97 $45.39 $45.39 203,733
2023-08-02 $45.19 $46.28 $44.94 $46.02 $46.02 145,037
2023-08-01 $44.35 $45.95 $44.30 $45.77 $45.77 201,520
2023-07-31 $42.42 $44.70 $42.28 $44.63 $44.63 221,039
2023-07-28 $42.69 $42.90 $42.36 $42.61 $42.61 135,249
2023-07-27 $42.88 $42.96 $42.18 $42.43 $42.43 144,894
2023-07-26 $41.57 $42.96 $41.57 $42.61 $42.61 181,573
2023-07-25 $41.51 $42.46 $40.75 $41.61 $41.61 408,034
2023-07-24 $42.15 $42.49 $41.91 $42.20 $42.20 117,775
2023-07-21 $42.36 $42.47 $41.62 $41.93 $41.93 166,174
2023-07-20 $42.18 $42.71 $41.97 $42.12 $42.12 187,449
2023-07-19 $42.58 $42.72 $41.89 $42.13 $42.13 132,876
2023-07-18 $43.16 $43.50 $42.53 $42.81 $42.81 108,514
2023-07-17 $42.78 $43.54 $42.78 $43.07 $43.07 94,240
2023-07-14 $43.37 $43.37 $41.91 $42.76 $42.76 133,043
2023-07-13 $43.82 $44.76 $43.59 $43.60 $43.60 202,136
2023-07-12 $42.40 $43.51 $41.80 $43.46 $43.46 238,862
2023-07-11 $41.34 $41.85 $41.13 $41.61 $41.61 190,914
2023-07-10 $40.94 $41.32 $40.90 $41.10 $41.10 188,946
2023-07-07 $41.69 $42.01 $40.96 $41.00 $41.00 187,991
2023-07-06 $41.98 $42.61 $41.51 $41.65 $41.65 199,902
2023-07-05 $42.02 $42.70 $41.92 $42.51 $42.51 169,645
2023-07-03 $42.35 $43.04 $42.35 $42.48 $42.48 138,606
2023-06-30 $42.80 $42.99 $42.43 $42.63 $42.63 213,476
2023-06-29 $41.11 $42.59 $41.11 $42.50 $42.50 248,419
2023-06-28 $40.77 $41.21 $40.37 $41.18 $41.14 302,220
2023-06-27 $41.35 $41.64 $40.53 $40.57 $40.53 828,963
2023-06-26 $41.64 $42.09 $41.25 $41.29 $41.25 163,226
2023-06-23 $42.00 $42.56 $41.25 $41.33 $41.29 352,775
2023-06-22 $43.82 $43.82 $42.42 $42.44 $42.40 181,392
2023-06-21 $43.74 $44.17 $43.60 $43.69 $43.69 233,344
2023-06-20 $44.27 $44.52 $43.52 $44.02 $44.02 412,962
2023-06-16 $45.96 $45.96 $44.26 $44.36 $44.36 1,189,266
2023-06-15 $45.90 $46.08 $45.24 $45.52 $45.52 267,121
2023-06-14 $47.03 $47.29 $46.01 $46.37 $46.37 242,807
2023-06-13 $46.80 $47.76 $46.79 $47.12 $47.12 153,277
2023-06-12 $46.83 $47.11 $46.61 $46.86 $46.86 141,994
2023-06-09 $47.04 $47.04 $46.44 $46.68 $46.68 90,774
2023-06-08 $47.02 $47.27 $46.48 $47.01 $47.01 128,434
2023-06-07 $46.21 $47.90 $46.21 $47.26 $47.26 203,274
2023-06-06 $44.71 $46.34 $44.19 $45.97 $45.97 170,945
2023-06-05 $45.94 $45.96 $43.94 $44.70 $44.70 229,100
2023-06-02 $45.73 $46.64 $45.21 $46.51 $46.51 167,194
2023-06-01 $45.40 $45.61 $44.60 $45.19 $45.19 206,349
2023-05-31 $45.38 $45.97 $44.96 $45.67 $45.67 523,442
2023-05-30 $45.95 $45.98 $45.20 $45.45 $45.45 128,639
2023-05-26 $44.62 $46.21 $44.62 $45.88 $45.88 137,703
2023-05-25 $44.13 $44.79 $43.80 $44.67 $44.67 167,982
2023-05-24 $44.47 $44.54 $43.57 $43.99 $43.99 160,325
2023-05-23 $44.67 $45.76 $44.34 $44.71 $44.71 247,632
2023-05-22 $44.38 $45.16 $44.13 $44.94 $44.94 191,246
2023-05-19 $44.64 $44.64 $43.80 $44.26 $44.26 157,910
2023-05-18 $44.36 $44.59 $43.78 $44.23 $44.23 171,453
2023-05-17 $43.30 $44.38 $43.18 $44.33 $44.33 137,711
2023-05-16 $42.61 $43.28 $42.26 $43.16 $43.16 128,736
2023-05-15 $42.51 $42.81 $42.01 $42.68 $42.68 122,408
2023-05-12 $42.48 $43.00 $42.23 $42.51 $42.51 170,064
2023-05-11 $41.29 $42.77 $41.29 $42.55 $42.55 154,457
2023-05-10 $41.89 $42.03 $40.84 $41.73 $41.73 166,272
2023-05-09 $41.61 $41.96 $41.23 $41.31 $41.31 238,394
2023-05-08 $41.45 $41.90 $40.89 $41.75 $41.75 128,364
2023-05-05 $41.21 $41.67 $41.04 $41.41 $41.41 134,984
2023-05-04 $40.44 $41.16 $40.39 $40.57 $40.57 150,703
2023-05-03 $40.52 $41.35 $40.41 $40.74 $40.74 150,744
2023-05-02 $39.74 $40.44 $39.22 $40.35 $40.35 170,712
2023-05-01 $39.43 $40.79 $39.43 $39.92 $39.92 193,907
2023-04-28 $40.01 $40.26 $38.02 $39.21 $39.21 313,337
2023-04-27 $42.10 $42.21 $40.23 $40.63 $40.63 265,209
2023-04-26 $42.36 $42.92 $41.86 $41.92 $41.92 134,787
2023-04-25 $43.57 $43.89 $42.69 $42.71 $42.71 116,834
2023-04-24 $44.21 $44.86 $43.95 $44.07 $44.07 117,452
2023-04-21 $44.87 $44.87 $43.91 $44.38 $44.38 141,877
2023-04-20 $44.37 $45.01 $44.23 $44.97 $44.97 108,203
2023-04-19 $44.87 $45.00 $44.23 $44.80 $44.80 166,538
2023-04-18 $45.30 $45.90 $45.00 $45.30 $45.30 81,094
2023-04-17 $45.96 $46.04 $45.05 $45.30 $45.30 128,138
2023-04-14 $45.48 $46.33 $45.40 $46.03 $46.03 124,179
2023-04-13 $45.66 $45.95 $44.99 $45.79 $45.79 119,608
2023-04-12 $45.67 $45.96 $45.32 $45.57 $45.57 83,068
2023-04-11 $45.50 $46.05 $45.19 $45.31 $45.31 117,554
2023-04-10 $44.68 $45.62 $44.35 $45.58 $45.58 135,304
2023-04-06 $45.42 $45.82 $44.63 $44.73 $44.73 84,922
2023-04-05 $45.58 $45.92 $44.85 $45.28 $45.28 115,124
2023-04-04 $47.25 $47.25 $45.65 $45.90 $45.90 147,808
2023-04-03 $49.16 $49.39 $46.69 $47.24 $47.24 264,257
2023-03-31 $47.02 $49.59 $47.02 $49.46 $49.46 574,950
2023-03-30 $44.80 $46.99 $44.65 $46.91 $46.91 351,277
2023-03-29 $44.79 $44.86 $44.36 $44.40 $44.40 188,144
2023-03-28 $44.74 $45.17 $44.12 $44.61 $44.61 147,775
2023-03-27 $45.19 $45.43 $44.78 $44.98 $44.98 154,487
2023-03-24 $45.23 $45.59 $44.81 $44.97 $44.97 197,736
2023-03-23 $46.32 $46.47 $45.25 $45.52 $45.52 191,514
2023-03-22 $46.49 $47.15 $46.03 $46.05 $46.05 178,867
2023-03-21 $46.66 $47.09 $46.02 $46.62 $46.62 159,186
2023-03-20 $45.35 $46.37 $45.35 $46.10 $46.10 125,638
2023-03-17 $44.96 $45.66 $44.67 $44.99 $44.99 514,532
2023-03-16 $44.33 $45.51 $42.49 $45.28 $45.28 191,272
2023-03-15 $44.37 $45.12 $43.92 $44.88 $44.88 320,479
2023-03-14 $44.74 $45.74 $44.59 $45.33 $45.33 152,059
2023-03-13 $43.27 $44.43 $43.14 $43.83 $43.83 169,130
2023-03-10 $44.00 $44.74 $43.25 $44.03 $44.03 162,726
2023-03-09 $44.31 $44.77 $44.03 $44.22 $44.22 122,094
2023-03-08 $44.16 $44.76 $43.95 $44.35 $44.35 87,434
2023-03-07 $43.80 $44.10 $43.49 $44.02 $44.02 80,609
2023-03-06 $44.89 $44.89 $43.59 $43.71 $43.71 141,213
2023-03-03 $44.58 $44.90 $44.03 $44.78 $44.78 76,136
2023-03-02 $44.23 $44.38 $43.65 $44.36 $44.36 87,967
2023-03-01 $43.41 $44.58 $43.32 $44.43 $44.43 83,451
2023-02-28 $43.10 $43.66 $43.00 $43.31 $43.31 155,389
2023-02-27 $43.74 $43.85 $43.15 $43.20 $43.20 83,461
2023-02-24 $43.25 $43.44 $42.93 $43.43 $43.43 90,537
2023-02-23 $44.15 $44.52 $43.34 $43.77 $43.77 112,082
2023-02-22 $43.87 $44.33 $43.61 $43.96 $43.96 133,608
2023-02-21 $44.35 $44.61 $43.83 $43.89 $43.89 123,737
2023-02-17 $44.83 $45.19 $44.68 $44.90 $44.90 127,662
2023-02-16 $44.37 $45.13 $44.37 $44.69 $44.69 81,158
2023-02-15 $44.38 $45.13 $44.28 $44.97 $44.97 121,912
2023-02-14 $45.41 $45.61 $44.62 $44.73 $44.73 212,419
2023-02-13 $45.38 $46.00 $45.25 $45.71 $45.71 139,464
2023-02-10 $45.11 $46.39 $44.75 $45.66 $45.66 174,982
2023-02-09 $43.65 $44.19 $43.47 $43.80 $43.80 167,237
2023-02-08 $42.53 $43.57 $42.32 $43.35 $43.35 142,030
2023-02-07 $42.06 $45.04 $40.52 $42.79 $42.79 437,995
2023-02-06 $46.74 $47.13 $46.27 $46.66 $46.66 140,423
2023-02-03 $46.46 $48.18 $46.46 $47.21 $47.21 266,334
2023-02-02 $46.28 $47.01 $45.64 $46.98 $46.98 143,248
2023-02-01 $44.81 $46.68 $44.81 $46.16 $46.16 135,520
2023-01-31 $43.42 $44.66 $43.03 $44.51 $44.51 254,225
2023-01-30 $43.85 $43.95 $42.83 $43.23 $43.23 291,106
2023-01-27 $44.73 $44.73 $43.88 $44.23 $44.23 190,535
2023-01-26 $46.70 $46.75 $44.30 $44.93 $44.93 189,258
2023-01-25 $45.68 $46.76 $45.28 $46.72 $46.72 155,821
2023-01-24 $46.45 $47.00 $46.14 $46.23 $46.23 151,587
2023-01-23 $46.12 $47.04 $46.04 $47.00 $47.00 253,674
2023-01-20 $45.87 $46.25 $45.46 $45.86 $45.86 217,111
2023-01-19 $45.34 $45.75 $45.00 $45.69 $45.69 111,230
2023-01-18 $46.28 $46.55 $45.33 $45.50 $45.50 135,755
2023-01-17 $46.12 $46.30 $45.30 $45.99 $45.99 112,257
2023-01-13 $45.00 $46.31 $45.00 $46.31 $46.31 336,675
2023-01-12 $44.48 $45.46 $44.45 $45.46 $45.46 86,964
2023-01-11 $44.31 $44.97 $44.12 $44.61 $44.61 141,789
2023-01-10 $43.00 $44.51 $43.00 $44.20 $44.20 186,701
2023-01-09 $42.76 $44.18 $42.59 $43.28 $43.28 163,618
2023-01-06 $41.30 $42.89 $41.30 $42.54 $42.54 88,603
2023-01-05 $39.79 $40.87 $39.67 $40.85 $40.85 105,767
2023-01-04 $40.36 $41.00 $39.97 $40.19 $40.19 145,840
2023-01-03 $39.87 $40.16 $39.14 $40.12 $40.12 191,462
2022-12-30 $39.37 $39.82 $39.27 $39.42 $39.42 90,342
2022-12-29 $39.10 $39.89 $39.10 $39.61 $39.61 138,414
2022-12-28 $39.45 $39.73 $38.75 $38.75 $38.75 122,465
2022-12-27 $38.97 $39.54 $38.61 $39.47 $39.47 68,845
2022-12-23 $38.23 $39.16 $38.23 $38.91 $38.91 79,876
2022-12-22 $38.87 $38.87 $37.66 $38.31 $38.31 128,549
2022-12-21 $39.35 $39.74 $39.12 $39.17 $39.17 112,380
2022-12-20 $38.87 $39.42 $38.69 $39.09 $39.09 109,369
2022-12-19 $38.70 $39.57 $38.29 $38.69 $38.69 147,734
2022-12-16 $38.43 $38.67 $37.75 $38.40 $38.40 892,166
2022-12-15 $39.26 $39.30 $38.53 $38.75 $38.75 121,823
2022-12-14 $40.00 $40.15 $39.10 $39.33 $39.33 120,685
2022-12-13 $41.08 $41.11 $39.74 $39.82 $39.82 159,271
2022-12-12 $39.66 $39.92 $39.00 $39.77 $39.77 132,323
2022-12-09 $39.79 $40.09 $39.41 $39.50 $39.50 83,652
2022-12-08 $40.22 $40.57 $39.76 $40.08 $40.08 112,470
2022-12-07 $40.36 $40.64 $39.91 $40.01 $39.97 97,625
2022-12-06 $40.79 $41.07 $40.26 $40.50 $40.46 141,457
2022-12-05 $42.50 $42.50 $40.19 $40.79 $40.75 174,208
2022-12-02 $42.47 $43.08 $42.37 $42.98 $42.94 76,676
2022-12-01 $42.91 $43.20 $42.66 $42.82 $42.78 94,606
2022-11-30 $40.78 $42.57 $40.37 $42.50 $42.46 207,442
2022-11-29 $40.87 $41.26 $40.63 $40.75 $40.71 78,417
2022-11-28 $41.74 $41.91 $40.91 $41.01 $40.97 93,455
2022-11-25 $41.62 $42.38 $41.54 $42.01 $42.01 59,677
2022-11-23 $42.29 $42.53 $41.87 $42.24 $42.24 92,685
2022-11-22 $42.22 $42.68 $41.95 $42.21 $42.21 134,790
2022-11-21 $42.00 $42.49 $42.00 $42.22 $42.22 131,326
2022-11-18 $43.09 $43.26 $42.17 $42.22 $42.22 102,430
2022-11-17 $42.06 $42.66 $41.95 $42.62 $42.62 89,079
2022-11-16 $42.80 $43.00 $41.90 $42.50 $42.50 156,600
2022-11-15 $41.77 $43.07 $41.36 $42.73 $42.73 135,653
2022-11-14 $41.10 $41.95 $40.89 $41.35 $41.35 125,281
2022-11-11 $42.50 $42.94 $41.07 $41.47 $41.47 134,197
2022-11-10 $41.55 $42.67 $41.43 $42.54 $42.54 104,037
2022-11-09 $41.47 $42.03 $40.25 $40.43 $40.43 155,498
2022-11-08 $41.74 $42.77 $41.68 $41.95 $41.95 178,639
2022-11-07 $41.50 $41.94 $41.03 $41.57 $41.57 101,869
2022-11-04 $41.11 $41.60 $40.23 $41.21 $41.21 115,209
2022-11-03 $39.94 $40.98 $39.47 $40.38 $40.38 133,203
2022-11-02 $41.00 $41.63 $40.36 $40.48 $40.48 245,024
2022-11-01 $39.95 $41.15 $39.64 $41.15 $41.15 297,774
2022-10-31 $38.14 $39.97 $37.68 $39.52 $39.52 290,589
2022-10-28 $37.78 $39.29 $37.78 $38.13 $38.13 333,244
2022-10-27 $36.16 $38.32 $36.16 $38.05 $38.05 520,132
2022-10-26 $42.37 $43.57 $35.96 $36.17 $36.17 643,767
2022-10-25 $44.00 $44.35 $43.71 $44.00 $44.00 182,352
2022-10-24 $44.10 $44.58 $43.53 $44.30 $44.30 127,970
2022-10-21 $42.58 $43.96 $42.19 $43.91 $43.91 227,373
2022-10-20 $42.32 $42.85 $41.97 $42.25 $42.25 104,255
2022-10-19 $42.68 $42.89 $41.79 $42.41 $42.41 133,700
2022-10-18 $43.09 $43.43 $42.51 $43.16 $43.16 174,505
2022-10-17 $42.22 $43.16 $42.19 $42.40 $42.40 188,207
2022-10-14 $42.62 $42.71 $41.60 $41.83 $41.83 104,536
2022-10-13 $40.46 $42.87 $39.72 $42.47 $42.47 192,844
2022-10-12 $42.19 $42.19 $41.20 $41.22 $41.22 121,652
2022-10-11 $41.83 $42.63 $41.40 $42.23 $42.23 159,357
2022-10-10 $42.77 $42.87 $41.85 $41.91 $41.91 123,976
2022-10-07 $44.03 $44.03 $42.36 $42.58 $42.58 258,505
2022-10-06 $43.84 $45.22 $43.84 $44.48 $44.48 137,727
2022-10-05 $43.78 $44.33 $43.73 $44.21 $44.21 108,310
2022-10-04 $42.85 $44.17 $42.85 $44.13 $44.13 166,909
2022-10-03 $42.01 $43.04 $41.64 $42.51 $42.51 176,651
2022-09-30 $41.72 $42.50 $41.33 $41.65 $41.65 304,125
2022-09-29 $42.03 $42.11 $41.12 $42.09 $42.09 100,155
2022-09-28 $41.60 $42.85 $41.34 $42.43 $42.39 116,714
2022-09-27 $41.35 $41.84 $40.95 $41.51 $41.51 156,532
2022-09-26 $40.83 $41.73 $40.83 $41.15 $41.15 193,092
2022-09-23 $41.43 $41.43 $40.88 $41.09 $41.09 219,767
2022-09-22 $42.52 $42.52 $41.60 $41.99 $41.99 140,016
2022-09-21 $43.18 $43.46 $42.43 $42.71 $42.71 119,971
2022-09-20 $42.71 $42.88 $42.34 $42.79 $42.79 88,866
2022-09-19 $42.19 $43.04 $42.19 $42.93 $42.93 131,406
2022-09-16 $42.82 $42.82 $42.00 $42.62 $42.62 392,742
2022-09-15 $42.55 $42.86 $42.42 $42.78 $42.78 151,955
2022-09-14 $42.50 $42.79 $42.03 $42.71 $42.71 140,712
2022-09-13 $42.54 $43.18 $42.26 $42.50 $42.50 138,526
2022-09-12 $42.71 $43.35 $42.70 $43.31 $43.31 93,012
2022-09-09 $42.06 $42.86 $42.06 $42.57 $42.57 91,636
2022-09-08 $41.41 $41.93 $41.00 $41.84 $41.84 84,877
2022-09-07 $40.98 $41.65 $40.78 $41.64 $41.64 117,365
2022-09-06 $41.21 $41.29 $40.63 $41.10 $41.10 132,077
2022-09-02 $41.87 $42.27 $40.96 $41.31 $41.31 100,993
2022-09-01 $41.94 $42.16 $41.13 $41.52 $41.52 255,393
2022-08-31 $42.30 $42.57 $41.61 $42.32 $42.32 297,961
2022-08-30 $42.78 $42.96 $41.92 $42.25 $42.25 182,291
2022-08-29 $42.00 $43.06 $41.69 $42.71 $42.71 135,247
2022-08-26 $43.80 $43.80 $42.21 $42.50 $42.50 169,894
2022-08-25 $43.05 $43.99 $43.05 $43.85 $43.85 191,401
2022-08-24 $42.86 $43.14 $42.79 $42.99 $42.99 107,256
2022-08-23 $42.35 $43.25 $42.15 $42.88 $42.88 159,462
2022-08-22 $42.94 $43.11 $42.43 $42.60 $42.60 82,666
2022-08-19 $43.08 $43.53 $42.86 $43.43 $43.43 87,184
2022-08-18 $42.73 $43.74 $42.68 $43.40 $43.40 60,415
2022-08-17 $42.41 $43.05 $42.14 $42.90 $42.90 195,281
2022-08-16 $42.47 $42.88 $41.89 $42.78 $42.78 82,597
2022-08-15 $41.87 $42.84 $41.86 $42.66 $42.66 148,829
2022-08-12 $41.68 $42.42 $41.45 $42.30 $42.30 82,266
2022-08-11 $42.23 $42.23 $41.37 $41.60 $41.60 168,568
2022-08-10 $41.75 $42.31 $41.62 $41.75 $41.75 177,218
2022-08-09 $41.55 $41.55 $40.67 $41.01 $41.01 193,346
2022-08-08 $40.95 $41.64 $40.84 $41.56 $41.56 149,237
2022-08-05 $40.39 $41.02 $40.20 $40.83 $40.83 130,137
2022-08-04 $40.67 $40.89 $40.35 $40.75 $40.75 172,518
2022-08-03 $40.29 $40.90 $40.14 $40.84 $40.84 103,822
2022-08-02 $40.36 $40.73 $39.98 $40.26 $40.26 98,595
2022-08-01 $40.32 $40.62 $39.97 $40.18 $40.18 133,239
2022-07-29 $39.47 $41.09 $39.44 $40.68 $40.68 178,557
2022-07-28 $38.36 $39.75 $38.23 $39.65 $39.65 176,233
2022-07-27 $37.50 $38.68 $37.39 $38.49 $38.49 219,127
2022-07-26 $37.52 $38.38 $37.12 $37.85 $37.85 218,369
2022-07-25 $37.33 $37.86 $37.03 $37.85 $37.85 118,520
2022-07-22 $37.39 $37.98 $37.02 $37.46 $37.46 110,369
2022-07-21 $36.86 $37.64 $36.34 $37.60 $37.60 105,311
2022-07-20 $36.10 $37.15 $35.91 $37.04 $37.04 109,905
2022-07-19 $35.08 $36.54 $35.08 $36.37 $36.37 135,890
2022-07-18 $35.61 $35.82 $34.37 $34.59 $34.59 92,505
2022-07-15 $34.78 $35.40 $34.29 $35.33 $35.33 127,875
2022-07-14 $34.15 $34.42 $33.41 $34.30 $34.30 134,874
2022-07-13 $33.87 $34.76 $33.62 $34.65 $34.65 114,705
2022-07-12 $33.85 $34.19 $33.48 $33.53 $33.53 76,443
2022-07-11 $33.29 $33.89 $33.12 $33.78 $33.78 98,108
2022-07-08 $33.13 $33.55 $32.86 $33.38 $33.38 145,383
2022-07-07 $33.16 $33.78 $33.16 $33.35 $33.35 112,129
2022-07-06 $33.64 $33.83 $32.57 $32.93 $32.93 168,361
2022-07-05 $33.47 $33.88 $32.45 $33.85 $33.85 185,115
2022-07-01 $33.93 $34.36 $33.12 $34.14 $34.14 147,860
2022-06-30 $33.17 $34.30 $33.12 $34.05 $34.05 144,882
2022-06-29 $34.57 $34.57 $33.58 $33.65 $33.65 160,545
2022-06-28 $34.62 $35.15 $34.19 $34.21 $34.21 242,759
2022-06-27 $33.88 $34.79 $33.48 $34.58 $34.58 124,521
2022-06-24 $32.91 $34.06 $32.91 $33.39 $33.39 907,891
2022-06-23 $32.98 $33.04 $31.90 $32.68 $32.68 279,824
2022-06-22 $33.69 $33.97 $32.47 $32.92 $32.92 224,343
2022-06-21 $34.52 $34.52 $33.72 $33.89 $33.89 184,424
2022-06-17 $34.24 $34.62 $33.78 $33.96 $33.96 370,575
2022-06-16 $36.16 $36.16 $33.40 $33.67 $33.67 160,694
2022-06-15 $37.05 $37.33 $36.31 $36.68 $36.64 138,726
2022-06-14 $36.90 $36.90 $36.28 $36.59 $36.55 96,782
2022-06-13 $37.49 $37.68 $36.48 $36.64 $36.60 115,686
2022-06-10 $38.69 $38.91 $38.44 $38.44 $38.39 94,112
2022-06-09 $39.60 $39.82 $39.37 $39.37 $39.32 104,309
2022-06-08 $40.58 $40.58 $39.77 $39.79 $39.74 99,386
2022-06-07 $40.50 $40.73 $39.96 $40.73 $40.68 140,166
2022-06-06 $41.10 $41.18 $40.43 $40.96 $40.91 132,472
2022-06-03 $41.00 $41.09 $40.46 $40.59 $40.54 112,688
2022-06-02 $40.29 $41.39 $38.75 $41.17 $41.12 208,548
2022-06-01 $40.87 $41.77 $40.38 $41.19 $41.14 174,841
2022-05-31 $40.50 $40.86 $39.81 $40.67 $40.62 324,684
2022-05-27 $39.21 $40.60 $39.20 $40.54 $40.49 139,433
2022-05-26 $37.38 $39.80 $37.38 $39.33 $39.28 196,929
2022-05-25 $36.74 $37.42 $36.73 $37.25 $37.21 95,916
2022-05-24 $37.18 $37.43 $36.27 $36.83 $36.79 143,651
2022-05-23 $37.96 $37.96 $37.16 $37.59 $37.55 91,077
2022-05-20 $38.20 $38.41 $36.72 $37.55 $37.51 114,705
2022-05-19 $38.71 $39.32 $37.51 $37.90 $37.86 206,838
2022-05-18 $39.00 $40.03 $38.97 $39.10 $39.05 349,232
2022-05-17 $37.63 $39.63 $37.63 $39.51 $39.46 149,063
2022-05-16 $36.01 $37.62 $35.54 $36.92 $36.88 160,390
2022-05-13 $35.73 $36.54 $35.35 $36.15 $36.11 259,825
2022-05-12 $35.33 $35.76 $34.84 $35.50 $35.46 163,168
2022-05-11 $35.94 $36.44 $35.26 $35.35 $35.31 155,928
2022-05-10 $36.47 $36.49 $35.37 $35.95 $35.91 160,032
2022-05-09 $36.12 $36.54 $35.46 $36.03 $35.99 185,451
2022-05-06 $35.84 $36.71 $35.40 $36.61 $36.57 106,015
2022-05-05 $37.11 $37.57 $35.34 $35.85 $35.81 102,310
2022-05-04 $36.64 $37.81 $36.02 $37.71 $37.67 160,271
2022-05-03 $35.41 $36.63 $35.29 $36.43 $36.39 148,161
2022-05-02 $35.40 $35.85 $34.94 $35.59 $35.55 120,279
2022-04-29 $34.35 $35.66 $34.35 $35.37 $35.33 137,656
2022-04-28 $33.07 $34.90 $33.07 $34.66 $34.62 184,132
2022-04-27 $33.02 $33.76 $32.38 $32.61 $32.57 143,013
2022-04-26 $33.93 $34.22 $33.11 $33.19 $33.15 103,012
2022-04-25 $34.34 $34.47 $33.57 $34.39 $34.35 75,638
2022-04-22 $35.20 $35.25 $34.40 $34.55 $34.51 101,073
2022-04-21 $36.32 $36.32 $35.22 $35.25 $35.21 83,775
2022-04-20 $35.17 $36.47 $35.17 $36.10 $36.06 97,959
2022-04-19 $34.18 $35.05 $34.18 $34.83 $34.79 78,391
2022-04-18 $34.19 $34.54 $33.75 $33.91 $33.87 97,163
2022-04-14 $34.88 $34.88 $34.21 $34.30 $34.26 107,535
2022-04-13 $34.59 $35.46 $34.56 $34.67 $34.63 82,666
2022-04-12 $34.23 $34.86 $34.23 $34.32 $34.28 101,190
2022-04-11 $34.23 $34.80 $33.67 $33.83 $33.79 139,271
2022-04-08 $34.99 $35.08 $34.24 $34.33 $34.29 83,747
2022-04-07 $34.75 $35.26 $34.71 $34.97 $34.93 90,254
2022-04-06 $34.93 $35.20 $34.29 $34.64 $34.60 94,218
2022-04-05 $36.07 $36.29 $35.04 $35.12 $35.08 81,907
2022-04-04 $36.17 $36.34 $35.68 $36.04 $36.00 67,058
2022-04-01 $35.69 $36.39 $35.35 $36.37 $36.33 123,044
2022-03-31 $35.42 $35.63 $35.20 $35.34 $35.30 84,430
2022-03-30 $36.49 $36.56 $35.48 $35.63 $35.59 86,314
2022-03-29 $36.01 $36.91 $36.01 $36.62 $36.58 107,961
2022-03-28 $35.95 $36.20 $35.43 $35.65 $35.61 78,738
2022-03-25 $35.36 $36.29 $35.36 $36.16 $36.12 94,227
2022-03-24 $34.83 $35.47 $34.72 $35.47 $35.43 43,952
2022-03-23 $35.59 $35.59 $34.77 $34.89 $34.85 63,442
2022-03-22 $35.97 $36.10 $35.41 $35.65 $35.61 51,487
2022-03-21 $36.18 $36.35 $35.43 $35.64 $35.60 62,043
2022-03-18 $36.29 $36.38 $35.77 $36.13 $36.09 173,400
2022-03-17 $35.70 $36.49 $35.66 $36.20 $36.16 54,752
2022-03-16 $35.36 $36.33 $35.30 $36.03 $35.95 81,442
2022-03-15 $35.41 $35.88 $34.96 $35.18 $35.10 91,495
2022-03-14 $35.03 $35.56 $34.99 $35.44 $35.36 87,598
2022-03-11 $34.81 $35.23 $34.53 $34.83 $34.75 71,833
2022-03-10 $34.51 $34.81 $34.17 $34.72 $34.64 72,155
2022-03-09 $34.98 $35.22 $34.80 $34.95 $34.87 92,292
2022-03-08 $34.52 $35.35 $34.29 $34.33 $34.25 110,409
2022-03-07 $34.76 $34.76 $34.03 $34.32 $34.24 105,737
2022-03-04 $35.06 $35.19 $34.26 $34.67 $34.59 90,142
2022-03-03 $35.94 $35.94 $34.93 $35.28 $35.20 84,430
2022-03-02 $35.87 $36.33 $35.43 $35.59 $35.51 198,553
2022-03-01 $37.75 $38.09 $35.25 $35.53 $35.45 286,717
2022-02-28 $37.04 $38.17 $37.04 $37.94 $37.85 167,252
2022-02-25 $36.43 $37.50 $36.24 $37.25 $37.16 99,917
2022-02-24 $35.14 $36.50 $35.05 $36.49 $36.41 155,524
2022-02-23 $36.15 $36.55 $35.97 $36.02 $35.94 148,180
2022-02-22 $35.59 $36.28 $35.34 $35.85 $35.77 204,261
2022-02-18 $35.24 $35.95 $35.24 $35.53 $35.45 85,232
2022-02-17 $34.82 $35.55 $34.45 $35.44 $35.36 107,025
2022-02-16 $34.41 $35.21 $34.31 $35.09 $35.01 85,121
2022-02-15 $34.02 $34.70 $34.02 $34.57 $34.49 61,378
2022-02-14 $33.50 $34.00 $33.38 $33.71 $33.63 148,227
2022-02-11 $33.45 $34.06 $32.98 $33.39 $33.31 150,232
2022-02-10 $33.25 $34.00 $33.15 $33.59 $33.51 199,178
2022-02-09 $33.33 $33.79 $33.28 $33.73 $33.65 120,031
2022-02-08 $31.98 $32.84 $31.98 $32.65 $32.58 125,814
2022-02-07 $32.19 $32.61 $32.05 $32.11 $32.04 78,774
2022-02-04 $32.43 $32.66 $31.76 $32.45 $32.38 114,153
2022-02-03 $32.94 $33.26 $32.62 $32.72 $32.65 105,485
2022-02-02 $33.44 $33.50 $32.80 $33.21 $33.13 145,039
2022-02-01 $33.68 $33.68 $32.85 $33.31 $33.23 118,913
2022-01-31 $31.81 $33.55 $31.81 $33.55 $33.47 141,120
2022-01-28 $31.85 $32.13 $31.07 $32.12 $32.05 89,329
2022-01-27 $32.60 $33.23 $31.88 $31.97 $31.90 82,696
2022-01-26 $33.36 $33.88 $32.51 $32.58 $32.51 126,745
2022-01-25 $33.52 $33.52 $32.28 $32.83 $32.75 69,901
2022-01-24 $33.06 $34.23 $32.78 $34.05 $33.97 110,709
2022-01-21 $33.66 $34.77 $33.48 $33.61 $33.53 135,773
2022-01-20 $34.27 $34.62 $33.60 $33.60 $33.52 102,320
2022-01-19 $35.26 $35.77 $34.08 $34.15 $34.07 93,795
2022-01-18 $35.50 $35.70 $35.22 $35.28 $35.20 86,241
2022-01-14 $35.11 $35.94 $34.77 $35.84 $35.76 91,570
2022-01-13 $36.00 $36.39 $35.39 $35.48 $35.40 81,963
2022-01-12 $35.68 $36.00 $35.49 $35.80 $35.72 120,421
2022-01-11 $36.06 $36.20 $35.18 $35.58 $35.50 124,828
2022-01-10 $36.21 $36.21 $35.63 $35.92 $35.84 104,987
2022-01-07 $37.00 $37.33 $36.18 $36.29 $36.21 84,524
2022-01-06 $37.23 $37.79 $37.08 $37.10 $37.02 137,343
2022-01-05 $37.74 $38.17 $37.20 $37.27 $37.18 98,180
2022-01-04 $37.56 $38.17 $37.37 $37.50 $37.41 86,488
2022-01-03 $36.90 $38.08 $36.90 $37.55 $37.46 116,335
2021-12-31 $36.49 $37.19 $36.35 $36.72 $36.64 80,661
2021-12-30 $37.51 $37.63 $36.59 $36.68 $36.60 93,793
2021-12-29 $37.16 $37.66 $37.16 $37.63 $37.54 61,306
2021-12-28 $36.92 $37.51 $36.88 $37.13 $37.05 98,726
2021-12-27 $36.10 $37.24 $35.91 $37.16 $37.07 100,521
2021-12-23 $36.00 $36.56 $35.99 $36.32 $36.24 68,013
2021-12-22 $35.44 $35.86 $35.18 $35.86 $35.78 69,566
2021-12-21 $34.52 $35.92 $34.52 $35.60 $35.52 111,181
2021-12-20 $33.81 $34.30 $33.32 $34.18 $34.10 187,090
2021-12-17 $34.99 $35.12 $34.02 $34.15 $34.07 505,003
2021-12-16 $35.80 $35.87 $34.72 $35.12 $35.04 115,961
2021-12-15 $34.73 $35.52 $34.29 $35.47 $35.39 196,233
2021-12-14 $34.48 $35.19 $34.35 $34.51 $34.43 139,437
2021-12-13 $35.01 $35.01 $34.33 $34.56 $34.48 96,505
2021-12-10 $35.64 $35.64 $34.99 $35.08 $35.00 95,330
2021-12-09 $35.92 $35.97 $35.24 $35.28 $35.20 66,830
2021-12-08 $36.16 $36.32 $35.85 $36.16 $36.04 64,736
2021-12-07 $36.14 $36.49 $35.82 $35.95 $35.83 124,408
2021-12-06 $35.76 $36.10 $35.15 $35.93 $35.81 150,231
2021-12-03 $36.53 $36.53 $35.09 $35.27 $35.15 116,838
2021-12-02 $35.40 $36.52 $34.81 $36.25 $36.13 184,290
2021-12-01 $35.88 $36.14 $35.21 $35.22 $35.10 270,932
2021-11-30 $35.05 $35.21 $34.45 $34.84 $34.72 203,362
2021-11-29 $36.27 $36.30 $35.33 $35.41 $35.29 144,208
2021-11-26 $36.91 $37.16 $35.03 $35.57 $35.45 102,208
2021-11-24 $37.64 $38.27 $37.43 $38.08 $37.95 76,662
2021-11-23 $38.30 $38.52 $37.84 $38.05 $37.92 86,497
2021-11-22 $37.75 $38.54 $37.21 $38.11 $37.98 89,183
2021-11-19 $37.50 $37.95 $37.44 $37.51 $37.38 63,659
2021-11-18 $38.17 $38.38 $37.53 $37.69 $37.56 111,041
2021-11-17 $38.18 $38.18 $37.48 $38.09 $37.96 101,189
2021-11-16 $37.83 $38.58 $37.83 $38.18 $38.05 72,265
2021-11-15 $37.65 $37.98 $37.37 $37.93 $37.80 82,225
2021-11-12 $37.80 $37.80 $37.17 $37.34 $37.21 82,117
2021-11-11 $36.89 $37.65 $36.89 $37.55 $37.42 61,500
2021-11-10 $36.80 $37.17 $36.49 $36.95 $36.82 85,684
2021-11-09 $37.62 $37.63 $36.61 $36.81 $36.68 77,622
2021-11-08 $37.65 $38.37 $37.58 $37.63 $37.50 87,715
2021-11-05 $37.04 $37.75 $36.80 $37.60 $37.47 174,828
2021-11-04 $37.36 $37.51 $36.61 $36.69 $36.56 114,372
2021-11-03 $36.57 $37.22 $36.18 $37.16 $37.03 102,756
2021-11-02 $36.54 $36.77 $36.19 $36.53 $36.41 131,120
2021-11-01 $35.61 $36.74 $35.30 $36.29 $36.17 117,656
2021-10-29 $35.10 $35.77 $34.88 $35.62 $35.50 170,456
2021-10-28 $34.74 $35.39 $34.74 $35.25 $35.13 174,236
2021-10-27 $32.72 $34.29 $32.00 $34.25 $34.13 236,373
2021-10-26 $31.86 $32.29 $31.61 $31.72 $31.61 98,422
2021-10-25 $32.49 $32.52 $31.83 $31.92 $31.81 168,598
2021-10-22 $32.50 $32.95 $32.26 $32.29 $32.18 129,930
2021-10-21 $31.99 $33.09 $31.95 $32.39 $32.28 149,716
2021-10-20 $31.34 $32.72 $31.18 $32.36 $32.25 168,646
2021-10-19 $31.00 $31.35 $30.46 $31.31 $31.20 117,026
2021-10-18 $30.00 $30.96 $29.95 $30.86 $30.75 171,922
2021-10-15 $30.72 $30.96 $30.19 $30.22 $30.12 149,344
2021-10-14 $29.99 $30.77 $28.72 $30.29 $30.19 254,550
2021-10-13 $31.52 $31.66 $30.99 $31.30 $31.19 71,032
2021-10-12 $31.57 $31.76 $31.25 $31.39 $31.28 64,423
2021-10-11 $31.97 $32.05 $31.55 $31.55 $31.44 53,467
2021-10-08 $31.69 $32.28 $31.57 $31.86 $31.75 65,647
2021-10-07 $31.57 $32.11 $31.57 $31.79 $31.68 89,042
2021-10-06 $31.52 $31.61 $31.08 $31.26 $31.15 93,472
2021-10-05 $31.63 $32.04 $31.42 $31.94 $31.83 78,154
2021-10-04 $31.53 $31.73 $31.29 $31.52 $31.41 99,051
2021-10-01 $30.96 $31.85 $30.91 $31.69 $31.58 127,602
2021-09-30 $31.67 $31.98 $30.91 $30.91 $30.80 149,786
2021-09-29 $31.54 $31.64 $31.18 $31.47 $31.32 86,310
2021-09-28 $31.53 $31.53 $30.95 $31.36 $31.21 165,527
2021-09-27 $31.48 $32.09 $31.44 $31.66 $31.51 102,370
2021-09-24 $31.25 $31.95 $31.25 $31.58 $31.43 73,070
2021-09-23 $31.54 $31.78 $31.34 $31.47 $31.32 124,175
2021-09-22 $31.33 $31.33 $31.02 $31.18 $31.03 171,745
2021-09-21 $32.17 $32.20 $30.95 $31.10 $30.95 169,087
2021-09-20 $31.48 $32.06 $31.02 $32.02 $31.87 244,286
2021-09-17 $32.05 $32.26 $31.11 $32.10 $31.95 606,024
2021-09-16 $31.65 $32.22 $31.35 $31.97 $31.82 262,013
2021-09-15 $30.63 $31.65 $30.38 $31.58 $31.43 374,947
2021-09-14 $31.65 $31.65 $30.55 $30.76 $30.62 113,358
2021-09-13 $32.05 $32.17 $31.42 $31.62 $31.47 126,756
2021-09-10 $32.20 $32.54 $31.78 $31.89 $31.74 110,688
2021-09-09 $32.47 $32.52 $31.93 $31.95 $31.80 122,664
2021-09-08 $33.55 $33.57 $32.63 $32.65 $32.50 142,455
2021-09-07 $34.27 $34.30 $33.76 $33.83 $33.67 82,846
2021-09-03 $34.29 $34.60 $34.25 $34.30 $34.14 120,420
2021-09-02 $34.48 $34.78 $34.15 $34.29 $34.13 119,058
2021-09-01 $35.09 $35.10 $34.18 $34.45 $34.29 105,862
2021-08-31 $35.75 $35.75 $35.00 $35.08 $34.91 142,130
2021-08-30 $35.72 $36.03 $35.50 $35.96 $35.79 85,755
2021-08-27 $34.49 $35.94 $34.49 $35.72 $35.55 124,811
2021-08-26 $34.77 $35.06 $34.49 $34.49 $34.33 78,398
2021-08-25 $35.19 $35.47 $34.82 $34.92 $34.76 105,680
2021-08-24 $35.33 $35.80 $34.97 $35.18 $35.01 102,561
2021-08-23 $35.25 $35.39 $34.85 $35.31 $35.14 66,826
2021-08-20 $34.47 $35.56 $34.47 $35.05 $34.89 86,082
2021-08-19 $35.41 $35.46 $34.31 $34.55 $34.39 151,083
2021-08-18 $36.00 $36.57 $35.52 $35.55 $35.38 81,696
2021-08-17 $36.79 $36.80 $36.00 $36.15 $35.98 131,556
2021-08-16 $35.73 $37.08 $35.57 $37.04 $36.87 215,251
2021-08-13 $36.00 $36.27 $35.45 $35.73 $35.56 108,177
2021-08-12 $36.30 $36.39 $35.86 $36.07 $35.90 102,348
2021-08-11 $36.32 $36.35 $35.83 $36.31 $36.14 62,702
2021-08-10 $35.55 $36.25 $35.32 $36.25 $36.08 76,992
2021-08-09 $36.08 $36.08 $35.40 $35.65 $35.48 63,560
2021-08-06 $35.72 $36.06 $35.25 $36.00 $35.83 110,389
2021-08-05 $34.65 $34.96 $34.48 $34.95 $34.79 73,026
2021-08-04 $34.53 $34.92 $34.35 $34.41 $34.25 99,461
2021-08-03 $34.84 $35.32 $34.22 $34.97 $34.81 261,295
2021-08-02 $35.13 $35.63 $34.81 $34.84 $34.68 121,175
2021-07-30 $34.78 $35.08 $34.59 $34.99 $34.83 113,292
2021-07-29 $34.59 $34.96 $34.54 $34.78 $34.62 87,407
2021-07-28 $34.01 $34.74 $33.60 $34.30 $34.14 101,099
2021-07-27 $34.01 $34.79 $33.22 $33.49 $33.33 149,632
2021-07-26 $34.27 $34.49 $33.67 $33.96 $33.80 113,748
2021-07-23 $33.44 $34.11 $33.13 $34.04 $33.88 92,657
2021-07-22 $34.44 $34.45 $33.40 $33.44 $33.28 116,464
2021-07-21 $34.59 $34.86 $34.22 $34.64 $34.48 228,296
2021-07-20 $33.80 $34.90 $33.80 $34.18 $34.02 201,087
2021-07-19 $34.03 $34.21 $33.33 $33.62 $33.46 203,157
2021-07-16 $35.60 $36.07 $34.57 $34.64 $34.48 130,988
2021-07-15 $35.37 $35.50 $34.99 $35.29 $35.12 70,291
2021-07-14 $36.22 $36.40 $35.52 $35.69 $35.52 90,725
2021-07-13 $35.89 $36.22 $35.89 $35.99 $35.82 105,761
2021-07-12 $36.04 $36.33 $35.92 $36.11 $35.94 81,386
2021-07-09 $35.36 $36.29 $35.36 $35.93 $35.76 93,948
2021-07-08 $35.26 $35.93 $35.05 $35.27 $35.10 88,757
2021-07-07 $35.95 $36.61 $35.66 $36.03 $35.86 152,353
2021-07-06 $36.98 $36.98 $35.57 $35.96 $35.79 107,242
2021-07-02 $37.75 $37.75 $36.84 $36.92 $36.75 73,190
2021-07-01 $37.51 $37.88 $37.16 $37.49 $37.31 158,558
2021-06-30 $36.23 $37.44 $36.02 $37.16 $36.99 232,209
2021-06-29 $36.07 $36.31 $35.88 $35.96 $35.79 80,542
2021-06-28 $35.47 $35.84 $35.40 $35.77 $35.60 121,138
2021-06-25 $35.58 $36.12 $35.48 $35.58 $35.41 575,751
2021-06-24 $35.69 $35.77 $35.22 $35.64 $35.47 73,324
2021-06-23 $35.26 $35.80 $35.19 $35.48 $35.31 104,859
2021-06-22 $35.58 $35.72 $35.04 $35.45 $35.28 107,709
2021-06-21 $35.62 $36.27 $35.62 $35.88 $35.71 123,445
2021-06-18 $36.56 $36.68 $35.37 $35.54 $35.37 328,431
2021-06-17 $37.83 $37.83 $36.71 $36.88 $36.71 139,736
2021-06-16 $36.94 $38.00 $36.85 $37.65 $37.43 240,314
2021-06-15 $36.81 $37.17 $36.42 $36.82 $36.61 93,084
2021-06-14 $37.20 $37.47 $36.69 $36.77 $36.56 112,440
2021-06-11 $37.15 $37.15 $36.68 $37.11 $36.90 88,458
2021-06-10 $37.50 $37.57 $36.91 $37.09 $36.88 113,048
2021-06-09 $38.26 $38.26 $37.42 $37.52 $37.30 105,345
2021-06-08 $38.40 $38.55 $37.95 $38.41 $38.19 81,935
2021-06-07 $38.79 $38.80 $38.08 $38.53 $38.31 305,872
2021-06-04 $38.71 $38.95 $38.36 $38.60 $38.38 130,325
2021-06-03 $38.26 $38.87 $38.21 $38.62 $38.40 120,277
2021-06-02 $39.05 $39.06 $37.92 $38.27 $38.05 351,816
2021-06-01 $38.50 $39.49 $38.27 $39.12 $38.89 197,275
2021-05-28 $38.42 $38.87 $37.80 $38.25 $38.03 113,274
2021-05-27 $38.20 $39.16 $38.20 $38.34 $38.12 185,336
2021-05-26 $37.63 $38.04 $37.10 $37.97 $37.75 144,497
2021-05-25 $38.52 $38.75 $37.28 $37.32 $37.10 197,413
2021-05-24 $38.54 $38.79 $38.25 $38.43 $38.21 183,134
2021-05-21 $37.70 $38.19 $37.53 $37.99 $37.77 524,321
2021-05-20 $37.21 $37.36 $36.52 $37.23 $37.01 156,647
2021-05-19 $36.13 $37.05 $35.76 $37.00 $36.79 199,816
2021-05-18 $36.91 $38.00 $36.85 $36.88 $36.67 250,922
2021-05-17 $36.93 $37.50 $36.01 $36.85 $36.64 602,877
2021-05-14 $34.26 $35.92 $34.26 $34.50 $34.30 268,617
2021-05-13 $31.95 $33.85 $31.93 $33.81 $33.61 248,042
2021-05-12 $32.49 $32.64 $31.61 $31.68 $31.50 150,717
2021-05-11 $31.70 $32.77 $31.70 $32.68 $32.49 120,197
2021-05-10 $33.02 $33.30 $32.28 $32.28 $32.09 188,993
2021-05-07 $32.40 $33.46 $32.35 $33.11 $32.92 107,396
2021-05-06 $32.18 $32.61 $31.74 $32.56 $32.37 111,175
2021-05-05 $31.79 $32.44 $31.46 $32.15 $31.96 121,600
2021-05-04 $31.60 $32.01 $31.12 $31.81 $31.63 194,452
2021-05-03 $32.67 $33.69 $31.60 $31.64 $31.46 259,708
2021-04-30 $30.42 $32.64 $30.20 $32.52 $32.33 320,478
2021-04-29 $32.32 $33.25 $29.80 $29.89 $29.72 182,594
2021-04-28 $31.26 $31.84 $31.03 $31.76 $31.58 144,330
2021-04-27 $31.33 $31.51 $31.02 $31.43 $31.25 92,430
2021-04-26 $31.35 $32.05 $31.33 $31.50 $31.32 111,732
2021-04-23 $31.03 $31.55 $30.79 $31.19 $31.01 105,710
2021-04-22 $31.31 $31.31 $30.79 $30.87 $30.69 126,509
2021-04-21 $30.64 $31.25 $30.00 $31.05 $30.87 90,300
2021-04-20 $30.80 $30.85 $30.41 $30.56 $30.38 265,393
2021-04-19 $30.57 $30.89 $30.30 $30.85 $30.67 156,425
2021-04-16 $31.04 $31.04 $30.36 $30.68 $30.50 105,272
2021-04-15 $30.72 $30.88 $30.46 $30.82 $30.64 53,990
2021-04-14 $30.32 $30.81 $30.32 $30.58 $30.40 77,121
2021-04-13 $30.88 $30.99 $30.09 $30.34 $30.16 125,878
2021-04-12 $30.93 $31.10 $30.66 $31.07 $30.89 78,963
2021-04-09 $31.42 $31.42 $30.78 $30.97 $30.79 94,874
2021-04-08 $31.15 $31.37 $30.56 $31.28 $31.10 153,937
2021-04-07 $31.67 $31.67 $30.84 $30.89 $30.71 95,925
2021-04-06 $32.05 $32.41 $31.44 $31.45 $31.27 241,032
2021-04-05 $32.00 $32.42 $31.56 $32.14 $31.95 122,987
2021-04-01 $31.23 $31.77 $31.03 $31.66 $31.48 140,407
2021-03-31 $31.03 $31.45 $30.45 $31.06 $30.88 226,565
2021-03-30 $30.45 $31.18 $30.18 $30.92 $30.74 161,895
2021-03-29 $30.65 $31.21 $30.06 $30.08 $29.91 361,595
2021-03-26 $30.72 $30.88 $30.13 $30.71 $30.53 173,868
2021-03-25 $29.80 $30.55 $29.31 $30.36 $30.18 332,288
2021-03-24 $30.57 $31.59 $30.13 $30.18 $30.01 155,797
2021-03-23 $31.74 $31.81 $30.10 $30.19 $30.02 325,118
2021-03-22 $32.68 $32.68 $31.94 $32.03 $31.84 81,859
2021-03-19 $33.29 $33.29 $32.57 $32.84 $32.65 368,944
2021-03-18 $33.24 $33.62 $33.13 $33.29 $33.10 213,522
2021-03-17 $33.22 $33.65 $32.80 $33.64 $33.41 174,615
2021-03-16 $33.07 $34.00 $33.00 $33.25 $33.02 274,898
2021-03-15 $33.18 $33.18 $32.43 $33.00 $32.77 146,442
2021-03-12 $33.30 $33.62 $32.96 $33.29 $33.06 143,604
2021-03-11 $33.60 $33.90 $33.00 $33.44 $33.21 177,044
2021-03-10 $32.80 $33.14 $32.51 $32.96 $32.73 165,260
2021-03-09 $33.08 $33.22 $32.50 $32.66 $32.43 148,158
2021-03-08 $33.00 $33.33 $32.54 $32.70 $32.47 388,241
2021-03-05 $32.65 $32.79 $32.13 $32.72 $32.49 208,631
2021-03-04 $32.29 $32.72 $31.74 $32.02 $31.80 122,942
2021-03-03 $32.24 $33.04 $32.24 $32.46 $32.23 105,348
2021-03-02 $32.98 $33.00 $32.03 $32.08 $31.86 148,195
2021-03-01 $32.76 $33.12 $32.60 $33.04 $32.81 93,150
2021-02-26 $31.40 $32.45 $31.09 $32.17 $31.95 262,995
2021-02-25 $32.13 $32.54 $31.20 $31.32 $31.10 131,135
2021-02-24 $31.47 $32.35 $31.28 $32.32 $32.09 164,804
2021-02-23 $31.29 $31.65 $30.89 $31.24 $31.02 144,335
2021-02-22 $31.85 $32.30 $31.50 $31.54 $31.32 174,851
2021-02-19 $31.75 $32.50 $31.75 $32.14 $31.92 385,060
2021-02-18 $32.06 $32.35 $31.54 $31.54 $31.32 110,542
2021-02-17 $32.03 $32.82 $31.93 $32.25 $32.02 110,950
2021-02-16 $33.00 $33.00 $32.31 $32.32 $32.09 113,748
2021-02-12 $32.67 $33.05 $32.35 $32.70 $32.47 83,839
2021-02-11 $32.75 $32.87 $32.18 $32.77 $32.54 124,429
2021-02-10 $33.21 $33.41 $32.32 $32.45 $32.22 134,398
2021-02-09 $33.22 $33.72 $32.49 $32.72 $32.49 228,878
2021-02-08 $32.77 $33.70 $32.62 $33.39 $33.16 175,935
2021-02-05 $33.00 $33.11 $32.14 $32.58 $32.35 203,282
2021-02-04 $31.75 $32.95 $31.63 $32.50 $32.27 167,073
2021-02-03 $31.75 $32.22 $31.19 $31.59 $31.37 128,905
2021-02-02 $32.05 $32.27 $31.35 $31.94 $31.72 92,393
2021-02-01 $30.82 $31.65 $30.19 $31.48 $31.26 100,111
2021-01-29 $30.93 $31.39 $30.43 $30.50 $30.29 118,355
2021-01-28 $30.51 $31.63 $30.05 $31.14 $30.92 166,404
2021-01-27 $31.32 $31.34 $29.87 $30.06 $29.85 185,008
2021-01-26 $34.19 $34.37 $31.99 $32.18 $31.96 93,664
2021-01-25 $34.42 $35.02 $33.69 $33.96 $33.72 120,298
2021-01-22 $34.23 $35.08 $34.23 $34.74 $34.50 153,584
2021-01-21 $35.70 $35.70 $34.37 $34.83 $34.59 108,901
2021-01-20 $35.43 $36.00 $35.15 $35.48 $35.23 91,272
2021-01-19 $35.74 $35.98 $35.17 $35.40 $35.15 165,674
2021-01-15 $35.79 $36.16 $35.20 $35.28 $35.03 179,229
2021-01-14 $36.61 $37.22 $36.43 $36.50 $36.25 110,161
2021-01-13 $37.05 $37.10 $36.13 $36.33 $36.08 65,059
2021-01-12 $36.29 $36.94 $36.29 $36.87 $36.61 97,185
2021-01-11 $36.09 $36.92 $35.69 $36.31 $36.06 127,167
2021-01-08 $36.88 $37.26 $36.10 $36.69 $36.43 93,252
2021-01-07 $36.38 $37.14 $35.73 $37.00 $36.74 133,043
2021-01-06 $35.28 $36.50 $35.04 $36.41 $36.16 215,711
2021-01-05 $33.73 $34.99 $33.71 $34.47 $34.23 111,870
2021-01-04 $34.81 $34.92 $33.07 $33.68 $33.44 142,105
2020-12-31 $34.15 $34.59 $33.53 $34.33 $34.09 58,847
2020-12-30 $33.72 $34.18 $33.72 $33.97 $33.73 64,642
2020-12-29 $34.90 $34.91 $33.09 $33.61 $33.38 79,463
2020-12-28 $34.27 $34.94 $34.26 $34.82 $34.58 125,885
2020-12-24 $34.07 $34.48 $33.53 $33.70 $33.46 38,979
2020-12-23 $33.83 $34.31 $33.81 $34.04 $33.80 74,046
2020-12-22 $33.36 $33.78 $33.06 $33.69 $33.45 74,200
2020-12-21 $33.97 $33.97 $32.87 $33.46 $33.23 80,151
2020-12-18 $33.71 $35.35 $33.71 $34.73 $34.49 401,017
2020-12-17 $33.36 $33.77 $33.03 $33.57 $33.34 107,935
2020-12-16 $33.83 $33.86 $32.92 $33.18 $32.95 98,333
2020-12-15 $33.02 $33.63 $32.89 $33.62 $33.39 164,447
2020-12-14 $33.19 $33.43 $32.50 $32.59 $32.36 135,423
2020-12-11 $32.15 $33.45 $32.15 $32.95 $32.72 143,446
2020-12-10 $32.35 $32.85 $32.35 $32.46 $32.23 72,530
2020-12-09 $32.52 $32.90 $32.27 $32.61 $32.34 120,446
2020-12-08 $32.00 $32.85 $31.97 $32.42 $32.15 117,044
2020-12-07 $32.18 $32.30 $31.67 $32.19 $31.93 71,823
2020-12-04 $31.07 $32.38 $31.01 $32.31 $32.05 68,059
2020-12-03 $31.25 $31.31 $30.84 $31.07 $30.82 57,574
2020-12-02 $31.21 $31.32 $30.83 $31.05 $30.80 83,507
2020-12-01 $31.10 $31.32 $30.73 $31.17 $30.91 94,341
2020-11-30 $31.06 $31.44 $30.22 $30.46 $30.21 242,926
2020-11-27 $31.58 $31.96 $30.85 $31.30 $31.04 49,003
2020-11-25 $31.98 $32.29 $31.57 $31.67 $31.41 106,993
2020-11-24 $31.58 $33.01 $31.49 $32.17 $31.91 207,292
2020-11-23 $31.00 $31.23 $30.29 $31.17 $30.91 144,200
2020-11-20 $30.65 $31.36 $30.36 $30.74 $30.49 605,278
2020-11-19 $30.88 $31.18 $30.21 $30.95 $30.70 177,468
2020-11-18 $32.20 $32.42 $31.05 $31.05 $30.80 152,439
2020-11-17 $31.15 $32.21 $31.15 $32.03 $31.77 239,551
2020-11-16 $31.93 $32.09 $31.08 $31.74 $31.48 221,671
2020-11-13 $30.49 $31.45 $30.46 $31.28 $31.02 140,223
2020-11-12 $31.21 $31.72 $29.60 $30.10 $29.85 222,846
2020-11-11 $31.82 $31.99 $30.90 $31.57 $31.31 160,234
2020-11-10 $29.99 $31.94 $29.95 $31.60 $31.34 233,233
2020-11-09 $30.34 $31.45 $29.50 $29.54 $29.30 165,458
2020-11-06 $29.40 $29.71 $28.95 $29.34 $29.10 170,166
2020-11-05 $27.33 $29.30 $27.33 $29.23 $28.99 195,168
2020-11-04 $27.96 $28.20 $26.93 $27.29 $27.07 129,592
2020-11-03 $28.85 $29.44 $28.56 $28.60 $28.37 153,124
2020-11-02 $27.89 $28.34 $27.32 $28.15 $27.92 209,408
2020-10-30 $26.52 $27.88 $26.28 $27.64 $27.41 179,108
2020-10-29 $25.72 $27.24 $25.72 $26.46 $26.24 185,479
2020-10-28 $25.97 $26.34 $25.40 $25.53 $25.32 290,255
2020-10-27 $26.55 $26.70 $26.42 $26.55 $26.33 212,883
2020-10-26 $26.75 $26.75 $26.07 $26.51 $26.29 119,494
2020-10-23 $27.13 $27.58 $26.87 $27.14 $26.92 78,771
2020-10-22 $26.50 $27.16 $26.10 $27.12 $26.90 192,126
2020-10-21 $25.79 $26.42 $25.73 $26.25 $26.03 138,741
2020-10-20 $25.84 $26.07 $25.68 $25.86 $25.65 180,275
2020-10-19 $25.96 $26.37 $25.65 $25.71 $25.50 118,129
2020-10-16 $25.52 $26.17 $25.52 $25.75 $25.54 117,302
2020-10-15 $24.51 $25.49 $24.47 $25.34 $25.13 84,267
2020-10-14 $24.75 $25.32 $24.73 $24.77 $24.57 99,013
2020-10-13 $24.90 $25.23 $24.62 $24.77 $24.57 170,255
2020-10-12 $24.84 $25.18 $24.76 $25.07 $24.86 77,432
2020-10-09 $25.01 $25.14 $24.62 $24.86 $24.66 81,945
2020-10-08 $24.82 $25.13 $24.54 $24.88 $24.68 134,839
2020-10-07 $23.91 $24.54 $23.76 $24.47 $24.27 240,517
2020-10-06 $23.54 $24.29 $23.27 $23.59 $23.40 140,626
2020-10-05 $22.63 $23.18 $22.63 $23.12 $22.93 95,876
2020-10-02 $22.10 $22.56 $22.03 $22.38 $22.20 108,191
2020-10-01 $22.20 $22.59 $22.07 $22.50 $22.32 96,152
2020-09-30 $21.95 $22.37 $21.90 $22.03 $21.85 287,998
2020-09-29 $21.97 $22.27 $21.58 $21.95 $21.77 403,250
2020-09-28 $21.82 $22.35 $21.82 $22.11 $21.93 123,422
2020-09-25 $21.11 $21.76 $21.04 $21.60 $21.42 108,342
2020-09-24 $21.38 $21.54 $21.03 $21.31 $21.14 202,133
2020-09-23 $21.38 $22.23 $21.17 $21.25 $21.04 199,187
2020-09-22 $21.72 $21.72 $20.69 $21.30 $21.09 216,518
2020-09-21 $22.53 $22.66 $20.67 $21.72 $21.50 307,482
2020-09-18 $22.56 $23.08 $22.55 $22.94 $22.71 629,677
2020-09-17 $21.83 $22.26 $21.63 $22.22 $22.00 157,937
2020-09-16 $21.60 $22.18 $21.40 $21.94 $21.72 277,671
2020-09-15 $21.30 $21.78 $21.14 $21.45 $21.23 103,969
2020-09-14 $20.89 $21.12 $20.75 $21.07 $20.86 405,994
2020-09-11 $20.34 $20.78 $20.27 $20.65 $20.44 136,695
2020-09-10 $20.57 $20.57 $20.12 $20.27 $20.07 113,575
2020-09-09 $20.80 $20.90 $20.28 $20.37 $20.17 113,457
2020-09-08 $20.87 $21.00 $20.56 $20.59 $20.38 81,590
2020-09-04 $21.18 $21.39 $20.90 $21.03 $20.82 107,100
2020-09-03 $21.82 $21.84 $20.69 $20.78 $20.57 119,820
2020-09-02 $21.44 $21.87 $21.30 $21.81 $21.59 97,702
2020-09-01 $20.90 $21.28 $20.62 $21.26 $21.05 109,315
2020-08-31 $21.30 $21.44 $20.87 $20.90 $20.69 214,579
2020-08-28 $21.42 $21.44 $21.07 $21.37 $21.16 129,811
2020-08-27 $21.89 $21.89 $21.23 $21.28 $21.07 88,554
2020-08-26 $21.81 $22.17 $21.65 $21.67 $21.45 81,440
2020-08-25 $21.70 $21.88 $21.48 $21.85 $21.63 52,784
2020-08-24 $21.43 $21.60 $21.23 $21.51 $21.29 105,912
2020-08-21 $21.39 $21.50 $20.88 $21.11 $20.90 110,792
2020-08-20 $21.48 $21.59 $21.12 $21.45 $21.23 97,232
2020-08-19 $21.74 $21.98 $21.55 $21.77 $21.55 110,755
2020-08-18 $21.99 $22.08 $21.53 $21.64 $21.42 143,583
2020-08-17 $22.00 $22.13 $21.60 $22.09 $21.87 81,466
2020-08-14 $21.80 $22.25 $21.71 $21.98 $21.76 105,554
2020-08-13 $22.26 $22.26 $21.79 $22.02 $21.80 119,006
2020-08-12 $22.32 $22.94 $22.30 $22.42 $22.19 93,771
2020-08-11 $22.03 $22.42 $21.91 $22.21 $21.99 125,468
2020-08-10 $21.76 $21.96 $21.66 $21.70 $21.48 95,955
2020-08-07 $21.08 $21.75 $21.03 $21.74 $21.52 79,152
2020-08-06 $20.95 $21.37 $20.95 $21.26 $21.05 99,470
2020-08-05 $21.13 $21.13 $20.59 $20.86 $20.65 157,823
2020-08-04 $20.70 $21.26 $20.66 $20.91 $20.70 149,102
2020-08-03 $19.70 $20.92 $19.61 $20.63 $20.42 198,039
2020-07-31 $20.47 $20.99 $19.55 $19.86 $19.66 175,176
2020-07-30 $20.31 $21.02 $20.26 $20.67 $20.46 155,712
2020-07-29 $20.05 $20.75 $20.02 $20.70 $20.49 198,693
2020-07-28 $20.30 $20.53 $19.97 $20.08 $19.88 153,138
2020-07-27 $19.86 $20.71 $19.75 $20.47 $20.26 112,740
2020-07-24 $20.92 $20.92 $19.73 $19.77 $19.57 126,991
2020-07-23 $19.75 $20.91 $19.75 $20.87 $20.66 222,463
2020-07-22 $19.78 $20.18 $19.66 $19.76 $19.56 78,379
2020-07-21 $19.92 $20.20 $19.71 $19.84 $19.64 97,342
2020-07-20 $19.76 $19.85 $19.35 $19.60 $19.40 66,442
2020-07-17 $20.04 $20.33 $19.82 $19.88 $19.68 82,472
2020-07-16 $20.07 $20.22 $19.72 $20.08 $19.88 80,867
2020-07-15 $19.88 $20.42 $19.88 $20.15 $19.95 152,883
2020-07-14 $19.06 $19.43 $18.77 $19.34 $19.15 129,096
2020-07-13 $19.27 $19.69 $19.01 $19.02 $18.83 126,285
2020-07-10 $18.64 $18.99 $18.52 $18.93 $18.74 97,683
2020-07-09 $18.80 $18.90 $18.17 $18.45 $18.26 212,962
2020-07-08 $19.01 $19.10 $18.50 $18.89 $18.70 154,231
2020-07-07 $19.59 $19.59 $19.02 $19.11 $18.92 381,570
2020-07-06 $20.02 $20.26 $19.56 $19.77 $19.57 123,915
2020-07-02 $19.90 $20.18 $19.56 $19.67 $19.47 95,175
2020-07-01 $20.11 $20.30 $19.26 $19.41 $19.21 134,758
2020-06-30 $19.69 $20.30 $19.69 $20.04 $19.84 105,005
2020-06-29 $19.89 $20.43 $19.71 $19.90 $19.70 152,116
2020-06-26 $19.47 $19.77 $19.08 $19.61 $19.41 293,601
2020-06-25 $19.45 $19.66 $18.77 $19.66 $19.46 166,854
2020-06-24 $19.99 $20.08 $19.56 $19.64 $19.44 210,212
2020-06-23 $20.67 $20.72 $20.01 $20.25 $20.05 341,316
2020-06-22 $19.95 $20.70 $19.62 $20.46 $20.25 166,523
2020-06-19 $20.04 $20.35 $19.90 $20.11 $19.91 329,487
2020-06-18 $19.53 $20.09 $19.53 $20.08 $19.88 388,862
2020-06-17 $20.74 $20.74 $19.86 $19.87 $19.63 97,665
2020-06-16 $21.37 $21.67 $20.53 $20.70 $20.45 128,787
2020-06-15 $19.45 $20.72 $19.21 $20.61 $20.36 214,049
2020-06-12 $21.27 $21.27 $19.71 $20.18 $19.94 146,059
2020-06-11 $20.30 $20.65 $20.13 $20.40 $20.15 224,338
2020-06-10 $22.48 $22.48 $21.29 $21.35 $21.09 121,744
2020-06-09 $22.56 $23.13 $22.24 $22.68 $22.41 125,785
2020-06-08 $23.50 $23.71 $22.89 $23.04 $22.76 504,257
2020-06-05 $23.30 $23.78 $23.05 $23.21 $22.93 170,999
2020-06-04 $21.77 $22.66 $21.72 $22.34 $22.07 251,120
2020-06-03 $21.63 $22.51 $21.63 $22.08 $21.81 119,596
2020-06-02 $21.18 $21.52 $20.97 $21.19 $20.94 198,113
2020-06-01 $21.60 $21.60 $20.90 $20.91 $20.66 161,515
2020-05-29 $21.36 $21.60 $21.06 $21.34 $21.08 181,173
2020-05-28 $23.38 $23.38 $21.63 $21.74 $21.48 117,698
2020-05-27 $22.98 $23.33 $22.70 $23.22 $22.94 245,332
2020-05-26 $21.71 $22.51 $21.56 $22.42 $22.15 385,984
2020-05-22 $20.79 $20.92 $20.43 $20.87 $20.62 128,203
2020-05-21 $21.00 $21.15 $20.45 $20.64 $20.39 256,416
2020-05-20 $20.10 $21.41 $20.03 $21.22 $20.96 230,144
2020-05-19 $20.41 $20.41 $19.72 $19.74 $19.50 262,827
2020-05-18 $19.67 $20.74 $19.67 $20.62 $20.37 420,821
2020-05-15 $19.01 $19.03 $18.32 $18.84 $18.61 240,071
2020-05-14 $19.00 $19.05 $18.25 $19.03 $18.80 163,216
2020-05-13 $20.29 $20.29 $19.23 $19.47 $19.24 91,181
2020-05-12 $21.60 $21.61 $20.39 $20.45 $20.20 202,513
2020-05-11 $22.02 $22.02 $21.18 $21.66 $21.40 213,056
2020-05-08 $21.78 $22.44 $21.71 $22.20 $21.93 285,289
2020-05-07 $21.53 $21.53 $21.12 $21.29 $21.03 122,385
2020-05-06 $21.54 $21.77 $21.07 $21.11 $20.86 76,522
2020-05-05 $22.28 $22.30 $21.55 $21.64 $21.38 140,862
2020-05-04 $22.02 $22.30 $21.30 $21.79 $21.53 134,444
2020-05-01 $22.90 $23.02 $21.76 $22.39 $22.12 108,238
2020-04-30 $23.89 $23.89 $23.09 $23.16 $22.88 141,753
2020-04-29 $24.59 $24.94 $24.12 $24.57 $24.27 278,781
2020-04-28 $23.29 $24.08 $23.29 $23.71 $23.42 113,355
2020-04-27 $21.87 $23.09 $21.82 $22.89 $22.61 105,688
2020-04-24 $22.60 $22.60 $21.88 $22.02 $21.76 98,764
2020-04-23 $22.79 $23.79 $22.03 $22.74 $22.47 159,878
2020-04-22 $21.82 $22.13 $21.61 $21.78 $21.52 142,165
2020-04-21 $21.16 $21.66 $20.81 $21.40 $21.14 106,266
2020-04-20 $22.01 $22.25 $21.62 $21.89 $21.63 92,944
2020-04-17 $22.02 $22.73 $21.51 $22.62 $22.35 137,025
2020-04-16 $20.11 $21.36 $19.68 $21.32 $21.06 248,417
2020-04-15 $20.83 $20.88 $19.45 $20.22 $19.98 167,682
2020-04-14 $22.50 $22.53 $21.31 $21.53 $21.27 298,788
2020-04-13 $21.88 $22.58 $21.16 $21.98 $21.72 186,378
2020-04-09 $22.69 $22.89 $22.05 $22.19 $21.92 408,152
2020-04-08 $24.19 $24.19 $22.23 $22.44 $22.17 254,541
2020-04-07 $24.25 $24.73 $23.50 $23.72 $23.43 161,631
2020-04-06 $22.66 $23.62 $22.16 $23.58 $23.30 158,949
2020-04-03 $21.90 $22.39 $21.15 $21.63 $21.37 144,037
2020-04-02 $21.32 $22.68 $21.32 $22.52 $22.25 109,966
2020-04-01 $23.65 $23.85 $21.42 $21.69 $21.43 150,195
2020-03-31 $24.57 $24.94 $23.98 $24.89 $24.59 269,352
2020-03-30 $24.28 $24.87 $23.33 $24.81 $24.51 156,825
2020-03-27 $23.09 $23.91 $22.79 $23.58 $23.30 182,127
2020-03-26 $21.07 $23.92 $21.07 $23.91 $23.62 179,056
2020-03-25 $20.06 $21.40 $19.25 $20.70 $20.45 200,387
2020-03-24 $19.44 $20.13 $18.87 $20.13 $19.89 244,741
2020-03-23 $18.02 $19.12 $17.92 $18.94 $18.71 171,585
2020-03-20 $18.99 $20.03 $18.12 $18.24 $18.02 259,008
2020-03-19 $18.60 $19.99 $18.20 $18.93 $18.70 172,187
2020-03-18 $20.50 $21.20 $18.66 $18.73 $18.50 211,741
2020-03-17 $20.18 $21.87 $19.69 $21.50 $21.24 273,517
2020-03-16 $20.82 $22.03 $19.62 $19.86 $19.62 173,245
2020-03-13 $22.17 $22.80 $21.21 $21.82 $21.56 288,472
2020-03-12 $21.59 $21.91 $20.67 $21.23 $20.97 184,660
2020-03-11 $23.45 $23.77 $22.69 $23.18 $22.86 153,765
2020-03-10 $23.51 $23.74 $22.62 $23.74 $23.41 135,159
2020-03-09 $22.25 $23.70 $22.15 $22.80 $22.48 113,621
2020-03-06 $23.79 $24.96 $23.79 $24.87 $24.52 130,041
2020-03-05 $26.37 $26.38 $24.35 $24.78 $24.44 174,592
2020-03-04 $26.93 $27.41 $26.48 $27.37 $26.99 87,196
2020-03-03 $27.03 $27.33 $26.47 $26.57 $26.20 134,982
2020-03-02 $26.29 $27.22 $26.00 $27.15 $26.77 78,129
2020-02-28 $25.63 $26.34 $25.52 $26.07 $25.71 181,465
2020-02-27 $26.87 $27.73 $26.49 $26.51 $26.14 143,507
2020-02-26 $27.79 $28.21 $27.31 $27.44 $27.06 63,220
2020-02-25 $28.47 $28.61 $27.48 $27.51 $27.13 72,080
2020-02-24 $28.29 $28.63 $28.12 $28.40 $28.01 59,920
2020-02-21 $29.72 $29.72 $29.23 $29.29 $28.88 50,288
2020-02-20 $29.33 $29.82 $29.32 $29.72 $29.31 56,665
2020-02-19 $29.92 $29.99 $29.53 $29.59 $29.18 57,253
2020-02-18 $29.80 $29.99 $29.71 $29.78 $29.37 59,440
2020-02-14 $30.13 $30.33 $29.95 $29.98 $29.56 85,804
2020-02-13 $29.91 $30.32 $29.85 $30.18 $29.76 39,977
2020-02-12 $29.92 $30.23 $29.77 $30.18 $29.76 62,545
2020-02-11 $29.27 $29.78 $29.07 $29.59 $29.18 72,764
2020-02-10 $29.16 $29.35 $28.89 $29.01 $28.61 71,657
2020-02-07 $30.00 $30.00 $29.12 $29.33 $28.92 58,251
2020-02-06 $30.65 $30.75 $29.95 $30.13 $29.71 68,188
2020-02-05 $30.87 $31.14 $30.43 $30.58 $30.16 133,586
2020-02-04 $29.67 $31.24 $29.66 $30.58 $30.16 227,483
2020-02-03 $29.47 $30.09 $29.39 $29.70 $29.29 96,318
2020-01-31 $30.38 $30.38 $29.25 $29.31 $28.90 88,807
2020-01-30 $30.20 $30.51 $29.99 $30.49 $30.07 75,792
2020-01-29 $30.66 $30.87 $30.35 $30.40 $29.98 103,981
2020-01-28 $30.51 $30.74 $30.23 $30.71 $30.28 62,737
2020-01-27 $29.73 $30.37 $29.65 $30.21 $29.79 72,256
2020-01-24 $30.98 $30.98 $29.99 $30.36 $29.94 65,481
2020-01-23 $30.61 $30.80 $30.21 $30.79 $30.36 114,586
2020-01-22 $30.70 $30.99 $30.56 $30.59 $30.17 113,080
2020-01-21 $31.09 $31.09 $30.34 $30.54 $30.12 158,645
2020-01-17 $30.96 $31.39 $30.96 $31.36 $30.92 84,115
2020-01-16 $30.01 $30.75 $29.83 $30.74 $30.31 135,829
2020-01-15 $29.77 $29.95 $29.65 $29.76 $29.35 99,003
2020-01-14 $29.83 $30.17 $29.61 $29.79 $29.38 126,160
2020-01-13 $29.88 $29.98 $29.70 $29.90 $29.48 124,501
2020-01-10 $30.06 $30.25 $29.74 $29.92 $29.50 107,930
2020-01-09 $30.36 $30.36 $30.06 $30.16 $29.74 127,958
2020-01-08 $30.08 $30.47 $30.08 $30.25 $29.83 114,764
2020-01-07 $29.90 $30.11 $29.75 $30.06 $29.64 129,296
2020-01-06 $29.81 $30.21 $29.70 $30.00 $29.58 167,316
2020-01-03 $30.04 $30.30 $29.95 $30.20 $29.78 136,616
2020-01-02 $30.19 $30.45 $29.96 $30.42 $30.00 80,142
2019-12-31 $29.80 $30.14 $29.80 $30.01 $29.59 119,152
2019-12-30 $29.61 $29.96 $29.49 $29.85 $29.44 71,410
2019-12-27 $29.89 $29.92 $29.40 $29.56 $29.15 142,657
2019-12-26 $29.58 $29.83 $29.54 $29.83 $29.42 47,882
2019-12-24 $29.51 $29.60 $29.37 $29.60 $29.15 40,518
2019-12-23 $29.03 $29.59 $28.79 $29.38 $28.93 137,033
2019-12-20 $28.88 $29.28 $28.88 $29.09 $28.65 558,245
2019-12-19 $28.69 $28.92 $28.63 $28.88 $28.44 81,316
2019-12-18 $28.93 $28.93 $28.56 $28.71 $28.27 68,784
2019-12-17 $29.00 $29.00 $28.68 $28.83 $28.39 86,256
2019-12-16 $28.91 $29.11 $28.73 $28.80 $28.36 154,145
2019-12-13 $28.52 $28.74 $28.10 $28.64 $28.20 81,489
2019-12-12 $28.11 $28.83 $28.09 $28.70 $28.26 99,726
2019-12-11 $27.87 $28.11 $27.83 $28.06 $27.63 82,640
2019-12-10 $27.61 $27.83 $27.46 $27.79 $27.37 80,072
2019-12-09 $27.71 $27.85 $27.46 $27.52 $27.10 89,699
2019-12-06 $27.42 $27.89 $27.42 $27.77 $27.35 123,399
2019-12-05 $27.28 $27.38 $27.10 $27.17 $26.76 142,724
2019-12-04 $26.94 $27.38 $26.94 $27.15 $26.74 123,719
2019-12-03 $26.81 $26.97 $26.59 $26.69 $26.28 156,995
2019-12-02 $27.48 $27.67 $27.02 $27.18 $26.77 101,270
2019-11-29 $27.52 $27.72 $27.27 $27.38 $26.96 57,214
2019-11-27 $27.61 $27.67 $27.30 $27.56 $27.14 62,757
2019-11-26 $27.84 $27.84 $27.30 $27.34 $26.92 122,381
2019-11-25 $27.15 $28.09 $26.94 $27.90 $27.48 134,253
2019-11-22 $26.72 $27.05 $26.48 $26.89 $26.48 202,040
2019-11-21 $26.60 $26.84 $26.47 $26.50 $26.10 119,402
2019-11-20 $26.57 $26.93 $26.37 $26.44 $26.04 147,830
2019-11-19 $26.74 $26.99 $26.52 $26.77 $26.36 68,404
2019-11-18 $26.77 $26.80 $26.53 $26.61 $26.21 60,373
2019-11-15 $27.14 $27.14 $26.53 $26.82 $26.41 89,130
2019-11-14 $26.97 $27.29 $26.88 $26.88 $26.47 51,615
2019-11-13 $26.97 $27.26 $26.83 $27.06 $26.65 87,411
2019-11-12 $27.37 $27.62 $27.14 $27.21 $26.80 64,624
2019-11-11 $27.22 $27.49 $27.10 $27.23 $26.82 85,305
2019-11-08 $27.66 $28.23 $27.39 $27.45 $27.03 108,995
2019-11-07 $27.23 $28.29 $27.06 $27.81 $27.39 194,410
2019-11-06 $27.50 $27.52 $26.68 $26.72 $26.31 146,433
2019-11-05 $26.78 $27.60 $26.77 $27.49 $27.07 323,873
2019-11-04 $27.25 $27.33 $26.56 $26.66 $26.25 228,283
2019-11-01 $26.99 $27.12 $26.64 $26.85 $26.44 201,447
2019-10-31 $27.62 $27.63 $26.40 $26.68 $26.27 168,738
2019-10-30 $27.26 $27.65 $26.75 $27.63 $27.21 121,763
2019-10-29 $26.78 $27.29 $26.68 $27.18 $26.77 164,542
2019-10-28 $27.93 $28.28 $26.93 $26.97 $26.56 127,650
2019-10-25 $28.00 $28.37 $27.09 $27.89 $27.47 354,028
2019-10-24 $30.54 $30.99 $27.69 $27.97 $27.54 434,841
2019-10-23 $33.79 $33.85 $33.46 $33.77 $33.26 61,802
2019-10-22 $33.70 $34.07 $33.42 $33.85 $33.34 66,402
2019-10-21 $33.90 $34.29 $33.66 $33.70 $33.19 88,097
2019-10-18 $33.75 $33.93 $33.16 $33.60 $33.09 122,543
2019-10-17 $33.31 $34.01 $33.31 $33.95 $33.43 175,403
2019-10-16 $32.30 $33.26 $32.20 $33.02 $32.52 102,688
2019-10-15 $31.81 $32.62 $31.79 $32.35 $31.86 172,206
2019-10-14 $31.66 $31.70 $31.38 $31.67 $31.19 32,732
2019-10-11 $31.49 $32.20 $31.49 $31.85 $31.37 87,135
2019-10-10 $31.45 $31.61 $31.22 $31.34 $30.86 71,564
2019-10-09 $31.37 $31.45 $31.17 $31.29 $30.81 54,877
2019-10-08 $31.26 $31.31 $30.87 $31.07 $30.60 67,520
2019-10-07 $31.51 $32.01 $31.40 $31.59 $31.11 99,875
2019-10-04 $31.36 $31.67 $31.29 $31.64 $31.16 98,562
2019-10-03 $31.39 $31.61 $30.99 $31.21 $30.74 119,948
2019-10-02 $31.28 $31.51 $30.89 $31.50 $31.02 186,818
2019-10-01 $32.39 $32.87 $31.44 $31.64 $31.16 104,835
2019-09-30 $32.60 $32.93 $32.26 $32.36 $31.87 129,164
2019-09-27 $32.56 $32.93 $32.37 $32.69 $32.19 133,458
2019-09-26 $32.60 $32.82 $32.21 $32.44 $31.95 79,745
2019-09-25 $32.17 $33.09 $32.17 $32.90 $32.36 90,846
2019-09-24 $32.52 $32.81 $32.06 $32.26 $31.73 124,994
2019-09-23 $32.07 $32.48 $31.70 $32.39 $31.86 114,363
2019-09-20 $32.45 $32.66 $31.79 $32.23 $31.70 376,976
2019-09-19 $32.53 $32.90 $32.20 $32.39 $31.86 183,665
2019-09-18 $33.01 $33.01 $31.95 $32.29 $31.76 80,999
2019-09-17 $32.92 $33.03 $32.49 $32.90 $32.36 86,970
2019-09-16 $33.18 $33.53 $33.00 $33.13 $32.59 305,526
2019-09-13 $33.48 $34.01 $33.18 $33.41 $32.86 169,113
2019-09-12 $33.04 $33.46 $32.18 $33.27 $32.72 154,935
2019-09-11 $31.72 $32.79 $31.44 $32.77 $32.23 131,818
2019-09-10 $30.20 $31.59 $29.83 $31.43 $30.91 135,187
2019-09-09 $29.13 $30.22 $29.02 $30.20 $29.70 114,654
2019-09-06 $29.54 $29.54 $28.98 $29.01 $28.53 56,262
2019-09-05 $29.00 $29.91 $28.93 $29.39 $28.91 81,277
2019-09-04 $28.49 $28.67 $28.27 $28.48 $28.01 47,072
2019-09-03 $28.25 $28.38 $27.87 $28.12 $27.66 100,935
2019-08-30 $29.06 $29.06 $28.42 $28.53 $28.06 54,453
2019-08-29 $28.51 $29.07 $28.48 $28.82 $28.35 62,186
2019-08-28 $27.75 $28.51 $27.63 $28.20 $27.74 65,687
2019-08-27 $28.50 $28.55 $27.77 $27.84 $27.38 110,861
2019-08-26 $28.50 $28.50 $28.08 $28.23 $27.77 65,763
2019-08-23 $29.14 $29.29 $28.12 $28.17 $27.71 103,386
2019-08-22 $29.41 $29.52 $28.96 $29.24 $28.76 63,982
2019-08-21 $29.12 $29.37 $28.93 $29.23 $28.75 77,037
2019-08-20 $28.97 $29.06 $28.66 $28.68 $28.21 103,150
2019-08-19 $28.79 $29.74 $28.73 $29.10 $28.62 116,277
2019-08-16 $27.89 $28.44 $27.89 $28.33 $27.86 254,838
2019-08-15 $28.43 $28.51 $27.67 $27.68 $27.23 92,907
2019-08-14 $28.92 $29.04 $28.15 $28.37 $27.90 79,140
2019-08-13 $28.86 $29.70 $28.86 $29.53 $29.05 138,732
2019-08-12 $28.84 $29.14 $28.84 $29.03 $28.55 42,141
2019-08-09 $29.50 $29.67 $29.05 $29.08 $28.60 110,553
2019-08-08 $29.20 $29.71 $29.10 $29.60 $29.11 82,543
2019-08-07 $28.97 $29.33 $28.80 $28.95 $28.47 109,261
2019-08-06 $29.45 $29.75 $28.91 $29.38 $28.90 144,450
2019-08-05 $28.92 $29.31 $28.72 $29.19 $28.71 134,810
2019-08-02 $31.59 $31.64 $29.39 $29.66 $29.17 179,985
2019-08-01 $31.58 $32.44 $31.54 $31.93 $31.41 247,304
2019-07-31 $32.55 $32.71 $31.36 $31.52 $31.00 183,849
2019-07-30 $31.43 $32.79 $31.43 $32.55 $32.02 176,605
2019-07-29 $32.26 $32.36 $31.19 $31.68 $31.16 255,746
2019-07-26 $31.81 $32.45 $31.81 $32.32 $31.79 140,043
2019-07-25 $31.09 $31.69 $30.46 $31.59 $31.07 152,254
2019-07-24 $28.89 $30.64 $28.89 $30.55 $30.05 144,219
2019-07-23 $28.90 $29.25 $28.67 $28.96 $28.48 123,347
2019-07-22 $28.56 $28.97 $28.41 $28.77 $28.30 83,320
2019-07-19 $28.13 $28.61 $28.13 $28.39 $27.92 144,216
2019-07-18 $27.86 $28.20 $27.59 $28.16 $27.70 93,032
2019-07-17 $27.93 $28.07 $27.61 $27.77 $27.31 116,428
2019-07-16 $27.96 $28.33 $27.80 $27.86 $27.40 122,619
2019-07-15 $27.70 $28.04 $27.51 $28.00 $27.54 112,971
2019-07-12 $27.18 $27.71 $27.13 $27.60 $27.15 79,026
2019-07-11 $27.34 $27.41 $26.96 $27.13 $26.68 75,592
2019-07-10 $27.45 $27.71 $27.20 $27.29 $26.84 164,372
2019-07-09 $27.13 $27.39 $27.03 $27.28 $26.83 177,147
2019-07-08 $27.80 $27.87 $27.24 $27.28 $26.83 191,173
2019-07-05 $27.83 $27.98 $27.60 $27.93 $27.47 59,270
2019-07-03 $28.05 $28.40 $27.67 $27.97 $27.51 189,969
2019-07-02 $28.05 $28.15 $27.63 $27.86 $27.40 102,295
2019-07-01 $28.26 $28.32 $27.86 $28.01 $27.55 282,235
2019-06-28 $27.59 $27.76 $27.46 $27.58 $27.13 398,130
2019-06-27 $27.52 $27.81 $27.41 $27.61 $27.16 154,625
2019-06-26 $27.66 $27.91 $27.39 $27.44 $26.99 142,778
2019-06-25 $27.68 $27.88 $27.44 $27.46 $27.01 220,386
2019-06-24 $28.02 $28.16 $27.70 $27.72 $27.26 119,761
2019-06-21 $28.11 $28.55 $27.96 $28.01 $27.55 219,075
2019-06-20 $28.31 $28.42 $27.95 $28.35 $27.88 82,183
2019-06-19 $27.93 $28.10 $27.77 $27.97 $27.47 104,604
2019-06-18 $27.70 $28.32 $27.46 $27.93 $27.43 57,371
2019-06-17 $27.53 $27.77 $27.32 $27.45 $26.96 75,374
2019-06-14 $27.89 $27.98 $27.43 $27.50 $27.01 86,772
2019-06-13 $27.89 $28.06 $27.45 $28.06 $27.56 94,980
2019-06-12 $28.06 $28.21 $27.63 $27.69 $27.20 54,861
2019-06-11 $28.38 $28.51 $28.00 $28.12 $27.62 83,549
2019-06-10 $27.76 $28.31 $27.70 $28.15 $27.65 357,069
2019-06-07 $27.39 $27.77 $27.38 $27.56 $27.07 62,275
2019-06-06 $27.13 $27.36 $26.64 $27.26 $26.77 87,055
2019-06-05 $27.89 $27.89 $27.07 $27.27 $26.78 71,269
2019-06-04 $26.83 $27.71 $26.63 $27.70 $27.21 143,109
2019-06-03 $26.38 $26.82 $26.32 $26.44 $25.97 112,616
2019-05-31 $26.81 $26.82 $26.33 $26.46 $25.99 105,464
2019-05-30 $27.14 $27.47 $26.97 $27.20 $26.72 76,129
2019-05-29 $27.10 $27.39 $27.07 $27.13 $26.65 135,123
2019-05-28 $27.47 $27.57 $27.29 $27.38 $26.89 131,130
2019-05-24 $27.73 $27.88 $27.41 $27.42 $26.93 71,110
2019-05-23 $27.92 $27.92 $27.13 $27.49 $27.00 165,688
2019-05-22 $28.15 $28.77 $28.15 $28.39 $27.88 111,575
2019-05-21 $27.76 $28.21 $27.76 $27.92 $27.42 181,383
2019-05-20 $26.80 $27.69 $26.54 $27.57 $27.08 122,227
2019-05-17 $27.08 $27.43 $26.88 $27.02 $26.54 676,095
2019-05-16 $27.67 $27.88 $27.20 $27.46 $26.97 142,872
2019-05-15 $27.18 $27.80 $27.03 $27.67 $27.18 156,230
2019-05-14 $27.26 $27.46 $26.91 $27.18 $26.70 251,383
2019-05-13 $27.85 $27.95 $27.19 $27.24 $26.76 185,168
2019-05-10 $28.45 $28.64 $28.00 $28.45 $27.94 98,501
2019-05-09 $28.23 $28.67 $27.96 $28.57 $28.06 140,622
2019-05-08 $29.41 $29.50 $28.54 $28.61 $28.10 219,240
2019-05-07 $30.14 $30.21 $29.19 $29.42 $28.90 149,694
2019-05-06 $29.76 $30.52 $29.66 $30.47 $29.93 112,054
2019-05-03 $30.04 $30.36 $29.99 $30.29 $29.75 80,699
2019-05-02 $29.89 $30.24 $29.47 $29.81 $29.28 88,544
2019-05-01 $30.17 $30.44 $29.84 $29.92 $29.39 266,953
2019-04-30 $29.99 $30.05 $29.57 $29.95 $29.42 180,868
2019-04-29 $30.05 $30.35 $29.94 $29.99 $29.46 99,759
2019-04-26 $29.74 $30.72 $29.39 $30.01 $29.48 238,376
2019-04-25 $31.00 $31.00 $28.10 $29.88 $29.35 304,250
2019-04-24 $31.58 $32.00 $31.06 $31.14 $30.59 181,185
2019-04-23 $31.19 $31.89 $31.04 $31.63 $31.07 215,963
2019-04-22 $31.70 $31.70 $30.65 $31.00 $30.45 132,312
2019-04-18 $31.23 $31.78 $31.23 $31.74 $31.17 92,656
2019-04-17 $30.98 $31.43 $30.82 $31.32 $30.76 112,481
2019-04-16 $30.77 $30.97 $30.68 $30.68 $30.13 87,186
2019-04-15 $30.66 $30.74 $30.18 $30.53 $29.99 45,658
2019-04-12 $30.72 $30.77 $30.43 $30.61 $30.07 58,777
2019-04-11 $30.63 $30.88 $30.47 $30.53 $29.99 50,809
2019-04-10 $30.30 $31.01 $30.28 $30.87 $30.32 119,667
2019-04-09 $30.67 $30.74 $30.25 $30.30 $29.76 110,555
2019-04-08 $30.63 $30.81 $30.54 $30.73 $30.18 62,993
2019-04-05 $30.29 $30.70 $30.20 $30.66 $30.11 108,675
2019-04-04 $30.30 $30.73 $30.10 $30.24 $29.70 102,013
2019-04-03 $30.08 $30.41 $29.83 $30.29 $29.75 249,763
2019-04-02 $29.84 $29.87 $29.47 $29.74 $29.21 176,206
2019-04-01 $29.70 $30.15 $29.56 $29.76 $29.23 180,233
2019-03-29 $29.63 $29.64 $29.28 $29.37 $28.85 138,173
2019-03-28 $29.10 $29.64 $29.06 $29.30 $28.78 168,667
2019-03-27 $29.53 $29.69 $29.03 $29.05 $28.53 194,451
2019-03-26 $29.63 $30.11 $29.49 $29.59 $29.06 183,910
2019-03-25 $29.02 $30.78 $28.91 $29.43 $28.91 195,790
2019-03-22 $30.89 $31.15 $29.31 $29.33 $28.81 136,251
2019-03-21 $30.69 $31.50 $30.69 $31.19 $30.63 103,792
2019-03-20 $30.89 $31.26 $30.47 $30.67 $30.12 93,834
2019-03-19 $31.15 $31.26 $30.78 $30.88 $30.33 55,424
2019-03-18 $30.75 $31.13 $30.60 $30.96 $30.41 225,276
2019-03-15 $30.90 $31.57 $30.61 $30.81 $30.26 299,890
2019-03-14 $30.96 $31.08 $30.69 $30.90 $30.35 71,777
2019-03-13 $31.10 $31.47 $30.88 $31.03 $30.44 77,536
2019-03-12 $31.01 $31.20 $30.61 $30.95 $30.36 81,318
2019-03-11 $30.28 $30.98 $30.23 $30.96 $30.37 85,510
2019-03-08 $29.98 $30.41 $29.98 $30.21 $29.63 73,303
2019-03-07 $30.23 $30.26 $29.82 $30.14 $29.57 111,428
2019-03-06 $30.97 $31.06 $30.20 $30.24 $29.66 102,745
2019-03-05 $31.59 $31.74 $30.92 $30.93 $30.34 53,263
2019-03-04 $32.13 $32.13 $31.50 $31.54 $30.94 214,164
2019-03-01 $32.29 $32.36 $31.89 $32.13 $31.52 128,087
2019-02-28 $31.93 $32.15 $31.67 $32.12 $31.51 192,427
2019-02-27 $31.76 $32.09 $31.59 $31.98 $31.37 97,179
2019-02-26 $31.97 $32.16 $31.82 $32.02 $31.41 118,944
2019-02-25 $31.85 $32.30 $31.85 $31.93 $31.32 120,864
2019-02-22 $31.11 $31.65 $31.07 $31.64 $31.04 128,566
2019-02-21 $30.99 $31.03 $30.63 $30.97 $30.38 91,074
2019-02-20 $30.33 $31.50 $30.33 $31.00 $30.41 207,635
2019-02-19 $31.25 $31.36 $30.17 $30.33 $29.75 189,495
2019-02-15 $31.00 $31.46 $30.87 $31.44 $30.84 564,075
2019-02-14 $30.32 $30.94 $30.32 $30.77 $30.18 191,255
2019-02-13 $30.21 $30.57 $30.01 $30.32 $29.74 172,079
2019-02-12 $29.75 $30.31 $29.57 $30.29 $29.71 144,503
2019-02-11 $29.09 $29.69 $28.89 $29.59 $29.03 162,592
2019-02-08 $28.59 $29.10 $28.59 $28.87 $28.32 143,180
2019-02-07 $28.89 $29.30 $28.70 $28.79 $28.24 127,253
2019-02-06 $29.40 $30.12 $29.10 $29.13 $28.57 169,084
2019-02-05 $28.67 $29.77 $28.64 $29.37 $28.81 260,652
2019-02-04 $27.96 $28.55 $27.90 $28.37 $27.83 144,126
2019-02-01 $28.43 $28.54 $27.93 $28.00 $27.47 108,235
2019-01-31 $27.99 $28.59 $27.92 $28.37 $27.83 221,954
2019-01-30 $27.63 $28.11 $27.36 $27.98 $27.45 263,374
2019-01-29 $28.08 $28.13 $27.48 $27.50 $26.98 102,137
2019-01-28 $28.07 $28.62 $27.77 $27.88 $27.35 114,903
2019-01-25 $28.18 $28.57 $28.00 $28.36 $27.82 79,360
2019-01-24 $27.18 $28.13 $27.18 $27.94 $27.41 226,827
2019-01-23 $27.51 $27.85 $27.20 $27.20 $26.68 152,708
2019-01-22 $27.49 $27.80 $27.25 $27.42 $26.90 178,652
2019-01-18 $27.64 $27.97 $27.64 $27.82 $27.29 126,135
2019-01-17 $27.64 $27.93 $27.43 $27.58 $27.05 180,960
2019-01-16 $27.50 $27.93 $27.50 $27.79 $27.26 75,612
2019-01-15 $27.57 $27.61 $26.92 $27.56 $27.03 141,909
2019-01-14 $27.44 $27.72 $27.20 $27.55 $27.02 90,883
2019-01-11 $27.37 $27.73 $27.35 $27.57 $27.04 149,978
2019-01-10 $27.06 $27.57 $27.06 $27.52 $27.00 101,572
2019-01-09 $26.97 $27.56 $26.97 $27.28 $26.76 106,053
2019-01-08 $26.32 $26.85 $26.03 $26.83 $26.32 183,077
2019-01-07 $25.63 $26.20 $25.26 $26.06 $25.56 246,360
2019-01-04 $25.41 $25.83 $25.15 $25.57 $25.08 195,553
2019-01-03 $25.61 $25.98 $24.99 $25.10 $24.62 124,942
2019-01-02 $25.36 $26.06 $25.36 $25.84 $25.35 240,798
2018-12-31 $25.98 $26.24 $25.61 $25.89 $25.40 140,880
2018-12-28 $25.19 $26.24 $24.97 $25.77 $25.28 166,859
2018-12-27 $24.69 $25.18 $24.32 $25.08 $24.60 152,058
2018-12-26 $24.36 $25.30 $24.07 $25.25 $24.73 162,569
2018-12-24 $24.49 $24.94 $24.14 $24.14 $23.64 108,056
2018-12-21 $25.34 $25.51 $24.40 $24.46 $23.96 625,229
2018-12-20 $25.90 $26.14 $25.05 $25.43 $24.91 114,350
2018-12-19 $26.75 $26.85 $25.71 $25.95 $25.41 161,873
2018-12-18 $26.94 $27.30 $26.60 $26.61 $26.06 136,456
2018-12-17 $26.56 $27.36 $26.37 $26.63 $26.08 128,307
2018-12-14 $27.06 $27.42 $26.57 $26.71 $26.16 124,992
2018-12-13 $27.85 $28.04 $27.22 $27.37 $26.81 143,499
2018-12-12 $27.85 $28.43 $27.45 $27.69 $27.12 124,084
2018-12-11 $27.88 $27.92 $27.23 $27.40 $26.83 90,512
2018-12-10 $27.72 $28.00 $27.24 $27.43 $26.86 155,288
2018-12-07 $28.04 $28.38 $27.37 $27.55 $26.98 117,208
2018-12-06 $27.83 $28.24 $27.13 $28.05 $27.47 292,576
2018-12-04 $29.69 $29.72 $28.15 $28.24 $27.66 113,703
2018-12-03 $29.39 $29.81 $28.93 $29.81 $29.19 165,746
2018-11-30 $28.89 $29.31 $28.73 $29.01 $28.41 159,810
2018-11-29 $29.22 $29.63 $28.96 $29.00 $28.40 92,369
2018-11-28 $28.63 $29.41 $28.09 $29.40 $28.79 151,648
2018-11-27 $28.66 $29.16 $28.39 $28.47 $27.88 65,164
2018-11-26 $29.17 $29.38 $28.88 $28.92 $28.32 132,671
2018-11-23 $28.76 $29.45 $28.74 $28.81 $28.22 54,496
2018-11-21 $28.40 $29.08 $28.31 $28.99 $28.39 133,039
2018-11-20 $27.32 $28.36 $27.13 $28.21 $27.63 275,194
2018-11-19 $28.07 $28.50 $27.63 $27.65 $27.08 163,730
2018-11-16 $27.57 $28.43 $27.53 $28.16 $27.58 213,230
2018-11-15 $26.82 $27.89 $26.82 $27.79 $27.22 248,270
2018-11-14 $27.65 $27.80 $26.93 $26.97 $26.41 198,215
2018-11-13 $27.30 $27.73 $26.98 $27.38 $26.81 194,543
2018-11-12 $27.88 $27.88 $27.30 $27.32 $26.76 113,842
2018-11-09 $28.60 $28.89 $27.96 $27.96 $27.38 126,043
2018-11-08 $28.08 $28.87 $28.08 $28.85 $28.25 148,334
2018-11-07 $28.09 $28.25 $27.79 $28.20 $27.62 121,051
2018-11-06 $27.14 $28.01 $27.14 $27.96 $27.38 125,253
2018-11-05 $27.84 $28.04 $26.87 $27.14 $26.58 208,636
2018-11-02 $27.49 $28.07 $27.39 $27.82 $27.25 201,101
2018-11-01 $26.94 $27.75 $26.82 $27.43 $26.86 196,254
2018-10-31 $26.98 $27.30 $26.65 $26.69 $26.14 174,135
2018-10-30 $26.59 $27.25 $26.55 $26.79 $26.24 209,285
2018-10-29 $27.62 $28.09 $26.51 $26.75 $26.20 231,122
2018-10-26 $26.65 $28.00 $26.55 $27.48 $26.91 297,313
2018-10-25 $27.68 $28.56 $26.87 $26.96 $26.40 218,874
2018-10-24 $28.80 $28.82 $27.51 $27.56 $26.99 172,588
2018-10-23 $28.50 $29.08 $27.96 $28.88 $28.28 336,902
2018-10-22 $28.95 $29.25 $28.81 $29.02 $28.42 122,809
2018-10-19 $29.80 $29.88 $28.76 $28.88 $28.28 170,945
2018-10-18 $30.37 $30.59 $29.52 $29.79 $29.18 117,303
2018-10-17 $30.63 $30.81 $30.45 $30.54 $29.91 145,610
2018-10-16 $30.23 $30.77 $29.84 $30.73 $30.10 171,572
2018-10-15 $30.08 $30.60 $29.89 $30.07 $29.45 216,391
2018-10-12 $31.18 $31.18 $30.15 $30.23 $29.61 182,452
2018-10-11 $30.75 $31.22 $30.60 $30.64 $30.01 186,239
2018-10-10 $31.11 $31.28 $30.71 $30.82 $30.18 305,378
2018-10-09 $31.54 $31.66 $31.26 $31.33 $30.68 191,325
2018-10-08 $32.09 $32.20 $31.51 $31.69 $31.04 291,123
2018-10-05 $32.88 $33.09 $32.08 $32.24 $31.57 259,921
2018-10-04 $33.32 $33.46 $32.66 $32.93 $32.25 146,870
2018-10-03 $33.11 $33.59 $32.68 $33.52 $32.83 180,104
2018-10-02 $33.22 $33.49 $32.76 $32.96 $32.28 136,744
2018-10-01 $34.34 $34.47 $33.41 $33.43 $32.74 204,192
2018-09-28 $33.75 $34.55 $33.35 $34.30 $33.59 441,555
2018-09-27 $35.00 $35.25 $33.90 $34.00 $33.30 215,071
2018-09-26 $35.90 $35.95 $34.85 $35.00 $34.24 216,868
2018-09-25 $36.30 $36.60 $36.05 $36.05 $35.26 130,583
2018-09-24 $36.35 $36.55 $36.05 $36.25 $35.46 81,078
2018-09-21 $36.60 $36.80 $36.10 $36.45 $35.66 334,275
2018-09-20 $35.95 $36.75 $35.95 $36.65 $35.85 70,975
2018-09-19 $36.55 $36.55 $35.75 $35.85 $35.07 157,189
2018-09-18 $36.20 $37.10 $36.05 $36.65 $35.85 120,687
2018-09-17 $36.25 $36.40 $35.70 $36.20 $35.41 197,950
2018-09-14 $35.90 $36.50 $35.65 $36.20 $35.41 73,044
2018-09-13 $36.45 $36.45 $35.85 $35.95 $35.17 66,693
2018-09-12 $36.15 $36.35 $35.55 $36.20 $35.41 151,343
2018-09-11 $36.05 $36.50 $35.90 $36.20 $35.41 114,810
2018-09-10 $36.40 $36.45 $35.89 $36.20 $35.41 86,987
2018-09-07 $36.15 $36.65 $35.98 $36.30 $35.51 73,480
2018-09-06 $36.65 $36.75 $36.05 $36.30 $35.51 77,839
2018-09-05 $36.80 $36.90 $36.40 $36.70 $35.90 82,171
2018-09-04 $36.95 $37.10 $36.06 $36.85 $36.05 144,179
2018-08-31 $36.35 $37.05 $36.20 $36.95 $36.14 120,132
2018-08-30 $36.60 $36.75 $35.85 $36.45 $35.66 105,441
2018-08-29 $36.70 $36.75 $36.30 $36.65 $35.85 82,508
2018-08-28 $36.45 $36.95 $36.30 $36.60 $35.80 108,190
2018-08-27 $35.10 $36.45 $34.85 $36.40 $35.61 160,388
2018-08-24 $34.75 $35.15 $34.58 $34.85 $34.09 178,189
2018-08-23 $35.30 $35.50 $34.70 $34.75 $33.99 61,413
2018-08-22 $35.35 $35.65 $35.00 $35.20 $34.43 124,989
2018-08-21 $35.10 $35.90 $35.10 $35.35 $34.58 133,986
2018-08-20 $34.60 $35.15 $34.55 $34.85 $34.09 106,419
2018-08-17 $34.50 $35.00 $33.90 $34.55 $33.80 133,679
2018-08-16 $34.90 $35.20 $34.42 $34.60 $33.85 77,879
2018-08-15 $35.35 $35.55 $34.63 $34.80 $34.04 102,054
2018-08-14 $35.20 $35.65 $35.00 $35.45 $34.68 84,299
2018-08-13 $35.40 $35.70 $35.05 $35.10 $34.34 92,137
2018-08-10 $35.20 $35.65 $35.00 $35.40 $34.63 73,142
2018-08-09 $35.70 $35.85 $35.40 $35.45 $34.68 70,560
2018-08-08 $35.85 $35.85 $35.15 $35.75 $34.97 78,735
2018-08-07 $35.70 $36.05 $35.60 $35.80 $35.02 92,051
2018-08-06 $35.20 $35.70 $34.80 $35.50 $34.73 92,545
2018-08-03 $35.45 $35.70 $34.80 $35.15 $34.38 76,524
2018-08-02 $34.85 $35.40 $34.35 $35.30 $34.53 188,516
2018-08-01 $34.90 $34.95 $34.35 $34.95 $34.19 160,367
2018-07-31 $34.85 $35.25 $34.55 $34.90 $34.14 197,792
2018-07-30 $35.40 $35.45 $34.75 $34.85 $34.09 116,844
2018-07-27 $35.70 $36.45 $35.25 $35.35 $34.58 223,194
2018-07-26 $37.90 $37.90 $34.75 $35.70 $34.92 239,935
2018-07-25 $36.10 $36.65 $35.93 $36.55 $35.75 181,178
2018-07-24 $37.00 $37.20 $35.90 $36.00 $35.22 260,665
2018-07-23 $37.40 $37.45 $36.95 $37.00 $36.19 290,852
2018-07-20 $37.75 $38.00 $37.40 $37.50 $36.68 105,063
2018-07-19 $37.05 $37.88 $37.00 $37.65 $36.83 160,428
2018-07-18 $37.00 $37.13 $36.36 $36.90 $36.10 192,777
2018-07-17 $36.85 $37.48 $36.65 $37.15 $36.34 76,037
2018-07-16 $37.40 $37.45 $36.85 $36.95 $36.14 123,803
2018-07-13 $37.75 $37.95 $37.30 $37.35 $36.54 150,913
2018-07-12 $37.40 $37.78 $37.05 $37.50 $36.68 193,595
2018-07-11 $37.70 $38.00 $37.25 $37.30 $36.49 93,882
2018-07-10 $38.80 $38.90 $37.70 $37.95 $37.12 141,159
2018-07-09 $38.90 $38.90 $38.20 $38.75 $37.91 119,267
2018-07-06 $36.85 $39.20 $36.75 $38.85 $38.00 262,295
2018-07-05 $36.20 $36.95 $35.90 $36.65 $35.85 316,243
2018-07-03 $36.75 $36.90 $35.45 $35.90 $35.12 122,302
2018-07-02 $36.00 $36.60 $35.45 $36.60 $35.80 193,515
2018-06-29 $36.05 $36.35 $35.95 $36.00 $35.22 109,258
2018-06-28 $36.25 $36.45 $35.80 $36.00 $35.22 275,959
2018-06-27 $36.30 $36.90 $36.15 $36.20 $35.41 269,062
2018-06-26 $35.90 $36.65 $35.80 $36.25 $35.46 356,832
2018-06-25 $36.05 $36.10 $35.50 $35.85 $35.07 248,802
2018-06-22 $35.80 $36.30 $35.25 $36.15 $35.36 374,819
2018-06-21 $35.65 $35.92 $34.95 $35.50 $34.73 165,981
2018-06-20 $34.95 $35.65 $34.67 $35.60 $34.79 136,041
2018-06-19 $34.05 $34.83 $33.90 $34.75 $33.95 166,360
2018-06-18 $33.80 $34.45 $33.50 $34.25 $33.47 78,599
2018-06-15 $33.65 $34.05 $33.30 $34.05 $33.27 290,173
2018-06-14 $33.20 $33.65 $33.15 $33.60 $32.83 55,009
2018-06-13 $33.45 $33.80 $33.15 $33.15 $32.39 157,788
2018-06-12 $33.30 $33.50 $33.00 $33.45 $32.68 65,789
2018-06-11 $33.20 $33.45 $32.85 $33.25 $32.49 130,917
2018-06-08 $33.35 $33.50 $33.20 $33.25 $32.49 75,418
2018-06-07 $33.75 $33.83 $33.25 $33.40 $32.64 87,325
2018-06-06 $33.50 $33.95 $33.30 $33.90 $33.12 85,414
2018-06-05 $33.50 $33.58 $32.90 $33.50 $32.73 81,632
2018-06-04 $33.00 $33.45 $33.00 $33.30 $32.54 128,627
2018-06-01 $32.70 $33.08 $32.55 $32.80 $32.05 156,523
2018-05-31 $32.65 $32.70 $32.25 $32.50 $31.76 131,080
2018-05-30 $32.60 $32.95 $32.50 $32.55 $31.81 80,473
2018-05-29 $31.95 $32.50 $31.85 $32.35 $31.61 82,630
2018-05-25 $32.15 $32.45 $31.95 $32.15 $31.41 58,489
2018-05-24 $32.05 $32.25 $31.70 $32.10 $31.37 188,763
2018-05-23 $32.15 $32.35 $31.90 $32.00 $31.27 73,184
2018-05-22 $32.50 $32.70 $32.25 $32.25 $31.51 58,691
2018-05-21 $32.55 $32.60 $32.00 $32.50 $31.76 235,924
2018-05-18 $32.20 $32.45 $31.90 $32.35 $31.61 105,156
2018-05-17 $31.70 $32.35 $31.70 $32.05 $31.32 301,339
2018-05-16 $30.80 $31.75 $30.80 $31.70 $30.97 313,667
2018-05-15 $30.60 $30.85 $30.55 $30.65 $29.95 94,067
2018-05-14 $31.35 $31.35 $30.60 $30.65 $29.95 111,351
2018-05-11 $31.80 $31.95 $31.15 $31.30 $30.58 91,091
2018-05-10 $31.60 $31.90 $31.60 $31.80 $31.07 115,865
2018-05-09 $31.25 $31.70 $31.20 $31.60 $30.88 113,351
2018-05-08 $30.80 $31.20 $30.80 $31.10 $30.39 93,263
2018-05-07 $30.70 $30.95 $30.60 $30.70 $30.00 84,459
2018-05-04 $30.55 $30.95 $30.45 $30.60 $29.90 82,028
2018-05-03 $30.75 $31.05 $30.45 $30.70 $30.00 120,132
2018-05-02 $29.95 $30.85 $29.83 $30.80 $30.10 89,116
2018-05-01 $30.00 $30.00 $29.45 $29.90 $29.22 136,717
2018-04-30 $30.00 $30.20 $29.80 $29.95 $29.26 171,346
2018-04-27 $30.00 $30.00 $29.35 $29.70 $29.02 110,479
2018-04-26 $29.10 $30.00 $28.85 $29.90 $29.22 135,790
2018-04-25 $29.20 $29.30 $28.70 $28.90 $28.24 114,734
2018-04-24 $29.35 $29.50 $29.10 $29.25 $28.58 88,418
2018-04-23 $29.45 $29.70 $29.10 $29.25 $28.58 70,891
2018-04-20 $29.20 $29.63 $29.18 $29.45 $28.78 62,583
2018-04-19 $29.60 $29.80 $29.25 $29.30 $28.63 56,761
2018-04-18 $29.70 $29.85 $29.15 $29.75 $29.07 99,663
2018-04-17 $29.80 $29.95 $29.55 $29.65 $28.97 89,226
2018-04-16 $29.60 $29.63 $29.35 $29.50 $28.82 84,633
2018-04-13 $29.45 $29.60 $29.18 $29.30 $28.63 90,990
2018-04-12 $29.30 $29.40 $28.95 $29.30 $28.63 104,229
2018-04-11 $28.50 $29.00 $28.50 $29.00 $28.34 75,675
2018-04-10 $28.90 $29.05 $28.46 $28.80 $28.14 83,578
2018-04-09 $28.40 $28.75 $28.00 $28.50 $27.85 124,975
2018-04-06 $27.95 $28.60 $27.70 $28.15 $27.51 116,910
2018-04-05 $28.20 $28.35 $27.90 $28.25 $27.60 70,041
2018-04-04 $27.00 $28.05 $26.95 $28.00 $27.36 89,388
2018-04-03 $26.75 $27.50 $26.60 $27.50 $26.87 105,299
2018-04-02 $27.10 $27.10 $26.40 $26.55 $25.94 68,736
2018-03-29 $26.95 $27.45 $26.90 $27.20 $26.58 110,883
2018-03-28 $26.85 $26.95 $26.55 $26.85 $26.24 102,236
2018-03-27 $27.40 $27.65 $26.75 $26.80 $26.19 74,920
2018-03-26 $27.05 $27.40 $26.85 $27.35 $26.72 43,060
2018-03-23 $27.35 $27.35 $26.70 $26.70 $26.09 79,397
2018-03-22 $27.60 $27.85 $27.30 $27.35 $26.72 48,572
2018-03-21 $27.80 $28.15 $27.70 $27.90 $27.26 45,750
2018-03-20 $27.90 $27.95 $27.55 $27.70 $27.07 56,776
2018-03-19 $28.55 $28.55 $27.45 $27.80 $27.16 101,039
2018-03-16 $28.00 $28.75 $27.75 $28.65 $27.99 363,853
2018-03-15 $27.80 $28.25 $27.80 $27.90 $27.26 134,657
2018-03-14 $28.00 $28.00 $27.65 $27.85 $27.17 100,050
2018-03-13 $27.75 $27.95 $27.50 $27.85 $27.17 69,212
2018-03-12 $27.40 $27.80 $27.38 $27.65 $26.98 99,615
2018-03-09 $27.20 $27.30 $26.85 $27.25 $26.59 118,025
2018-03-08 $26.55 $27.05 $26.45 $26.95 $26.30 65,869
2018-03-07 $26.25 $26.60 $26.20 $26.40 $25.76 111,027
2018-03-06 $26.10 $26.40 $25.88 $26.40 $25.76 63,970
2018-03-05 $25.70 $26.20 $25.50 $25.95 $25.32 49,983
2018-03-02 $25.40 $26.05 $25.20 $25.75 $25.12 67,167
2018-03-01 $25.70 $26.00 $25.40 $25.65 $25.03 60,643
2018-02-28 $26.50 $26.50 $25.70 $25.70 $25.08 92,465
2018-02-27 $26.50 $26.85 $26.40 $26.40 $25.76 65,652
2018-02-26 $26.70 $26.75 $26.45 $26.60 $25.95 49,143
2018-02-23 $26.80 $26.80 $26.40 $26.70 $26.05 42,687
2018-02-22 $26.50 $26.70 $26.45 $26.45 $25.81 51,657
2018-02-21 $26.35 $26.80 $26.25 $26.40 $25.76 53,806
2018-02-20 $26.00 $26.58 $26.00 $26.25 $25.61 53,219
2018-02-16 $26.15 $26.33 $26.05 $26.20 $25.56 65,725
2018-02-15 $26.20 $26.20 $25.83 $26.15 $25.51 64,850
2018-02-14 $25.60 $26.10 $25.60 $25.95 $25.32 96,840
2018-02-13 $25.90 $26.10 $25.75 $25.90 $25.27 103,346
2018-02-12 $26.05 $26.10 $25.50 $26.00 $25.37 108,914
2018-02-09 $26.30 $26.30 $25.35 $25.95 $25.32 152,984
2018-02-08 $26.90 $26.90 $26.05 $26.20 $25.56 89,101
2018-02-07 $26.75 $27.25 $26.30 $26.85 $26.20 118,870
2018-02-06 $26.40 $27.10 $25.08 $26.90 $26.25 251,157
2018-02-05 $27.80 $28.30 $26.70 $26.70 $26.05 84,326
2018-02-02 $28.10 $28.30 $27.75 $28.05 $27.37 206,407
2018-02-01 $27.40 $28.45 $27.30 $28.45 $27.76 171,865
2018-01-31 $27.75 $27.95 $27.35 $27.50 $26.83 109,514
2018-01-30 $27.15 $27.85 $27.15 $27.65 $26.98 100,241
2018-01-29 $27.65 $27.90 $27.40 $27.50 $26.83 50,328
2018-01-26 $27.70 $27.90 $27.25 $27.80 $27.12 82,281
2018-01-25 $26.60 $27.55 $26.30 $27.55 $26.88 132,060
2018-01-24 $26.80 $27.00 $26.20 $26.40 $25.76 53,155
2018-01-23 $26.60 $26.95 $26.25 $26.85 $26.20 44,691
2018-01-22 $27.05 $27.05 $26.45 $26.55 $25.91 62,330
2018-01-19 $26.55 $27.30 $26.55 $27.25 $26.59 59,362
2018-01-18 $27.10 $27.20 $26.50 $26.60 $25.95 63,116
2018-01-17 $27.05 $27.35 $26.85 $27.15 $26.49 53,146
2018-01-16 $27.85 $28.00 $26.70 $26.75 $26.10 91,773
2018-01-12 $27.70 $28.10 $27.50 $27.70 $27.03 46,439
2018-01-11 $26.85 $27.75 $26.80 $27.70 $27.03 73,695
2018-01-10 $26.45 $26.85 $26.33 $26.85 $26.20 67,191
2018-01-09 $26.75 $27.00 $26.50 $26.60 $25.95 53,925
2018-01-08 $26.75 $26.90 $26.55 $26.70 $26.05 40,115
2018-01-05 $26.75 $27.05 $26.60 $26.85 $26.20 39,674
2018-01-04 $26.50 $27.15 $26.45 $26.75 $26.10 55,836
2018-01-03 $26.55 $26.70 $26.20 $26.25 $25.61 62,632
2018-01-02 $25.90 $26.95 $25.85 $26.50 $25.86 117,863
2017-12-29 $26.50 $26.55 $25.75 $25.75 $25.12 86,532
2017-12-28 $26.40 $26.55 $26.10 $26.45 $25.81 72,616
2017-12-27 $26.50 $26.90 $26.30 $26.40 $25.72 36,182
2017-12-26 $26.55 $26.65 $26.14 $26.50 $25.82 52,740
2017-12-22 $26.90 $26.90 $26.40 $26.60 $25.91 34,505
2017-12-21 $26.80 $27.10 $26.75 $26.90 $26.21 72,419
2017-12-20 $27.10 $27.15 $26.75 $26.80 $26.11 39,002
2017-12-19 $27.30 $27.38 $26.60 $26.90 $26.21 91,986
2017-12-18 $26.40 $27.45 $26.40 $27.25 $26.55 71,905
2017-12-15 $25.60 $26.60 $25.60 $26.20 $25.53 345,221
2017-12-14 $25.80 $26.25 $25.25 $25.45 $24.79 87,207
2017-12-13 $25.65 $26.20 $25.55 $25.80 $25.14 80,141
2017-12-12 $25.90 $26.05 $25.65 $25.70 $25.04 48,454
2017-12-11 $26.25 $26.38 $25.80 $25.80 $25.14 74,532
2017-12-08 $26.50 $26.55 $26.10 $26.15 $25.48 36,298
2017-12-07 $26.20 $26.65 $26.10 $26.30 $25.62 65,357
2017-12-06 $26.20 $26.55 $26.15 $26.20 $25.53 74,497
2017-12-05 $26.80 $27.05 $26.15 $26.40 $25.72 61,662
2017-12-04 $27.40 $27.40 $26.75 $26.80 $26.11 59,099
2017-12-01 $27.35 $27.35 $26.00 $27.05 $26.35 79,577
2017-11-30 $28.10 $28.20 $27.10 $27.25 $26.55 81,094
2017-11-29 $28.20 $28.35 $27.75 $27.95 $27.23 74,148
2017-11-28 $27.60 $28.25 $27.35 $28.25 $27.52 66,621
2017-11-27 $27.60 $27.70 $27.25 $27.55 $26.84 58,898
2017-11-24 $27.55 $27.70 $27.05 $27.60 $26.89 35,201
2017-11-22 $28.00 $28.05 $27.45 $27.55 $26.84 54,296
2017-11-21 $27.65 $28.30 $27.50 $28.05 $27.33 123,297
2017-11-20 $26.65 $27.65 $26.50 $27.60 $26.89 89,940
2017-11-17 $26.55 $26.85 $26.10 $26.60 $25.91 59,197
2017-11-16 $26.00 $26.90 $26.00 $26.75 $26.06 72,410
2017-11-15 $25.75 $26.25 $25.65 $25.85 $25.18 54,294
2017-11-14 $25.80 $26.20 $25.80 $26.10 $25.43 87,512
2017-11-13 $26.10 $26.30 $25.90 $25.95 $25.28 54,096
2017-11-10 $26.05 $26.45 $26.00 $26.20 $25.53 40,882
2017-11-09 $26.05 $26.35 $25.60 $26.20 $25.53 60,196
2017-11-08 $25.65 $26.35 $25.55 $26.30 $25.62 103,399
2017-11-07 $26.75 $27.00 $25.85 $25.95 $25.28 88,065
2017-11-06 $26.65 $26.95 $26.50 $26.90 $26.21 40,223
2017-11-03 $27.15 $27.40 $26.55 $26.65 $25.96 43,823
2017-11-02 $27.20 $27.25 $26.90 $27.15 $26.45 51,221
2017-11-01 $27.55 $27.55 $26.55 $27.10 $26.40 72,004
2017-10-31 $26.45 $27.45 $26.40 $27.20 $26.50 96,541
2017-10-30 $26.65 $26.65 $26.15 $26.20 $25.53 66,448
2017-10-27 $26.35 $26.85 $25.80 $26.80 $26.11 55,948
2017-10-26 $26.00 $26.30 $25.65 $26.25 $25.57 55,765
2017-10-25 $25.30 $25.60 $25.05 $25.25 $24.60 53,766
2017-10-24 $25.25 $25.60 $25.20 $25.45 $24.79 49,212
2017-10-23 $25.50 $25.50 $25.10 $25.25 $24.60 37,401
2017-10-20 $25.80 $25.85 $25.40 $25.45 $24.79 36,666
2017-10-19 $25.55 $25.60 $25.05 $25.55 $24.89 30,377
2017-10-18 $25.80 $25.95 $25.55 $25.70 $25.04 52,093
2017-10-17 $25.70 $25.85 $25.40 $25.55 $24.89 41,354
2017-10-16 $25.70 $25.95 $25.45 $25.75 $25.09 39,484
2017-10-13 $25.80 $25.85 $25.30 $25.65 $24.99 50,153
2017-10-12 $25.65 $25.80 $25.40 $25.70 $25.04 50,708
2017-10-11 $25.45 $25.80 $25.45 $25.65 $24.99 57,017
2017-10-10 $25.55 $25.65 $25.25 $25.50 $24.84 68,462
2017-10-09 $25.50 $25.90 $25.20 $25.50 $24.84 67,003
2017-10-06 $25.40 $25.50 $25.15 $25.40 $24.75 77,857
2017-10-05 $25.65 $25.65 $25.30 $25.55 $24.89 46,655
2017-10-04 $25.25 $25.70 $25.20 $25.50 $24.84 74,655
2017-10-03 $24.90 $25.35 $24.50 $25.30 $24.65 92,187
2017-10-02 $24.20 $25.05 $23.95 $25.00 $24.36 83,694
2017-09-29 $24.55 $24.65 $24.05 $24.10 $23.48 95,772
2017-09-28 $24.40 $24.70 $23.95 $24.65 $24.02 74,313
2017-09-27 $23.40 $24.50 $23.35 $24.40 $23.73 116,671
2017-09-26 $23.20 $23.35 $23.00 $23.25 $22.61 50,820
2017-09-25 $23.05 $23.28 $22.75 $22.95 $22.32 70,597
2017-09-22 $22.70 $23.25 $22.70 $23.15 $22.52 52,970
2017-09-21 $23.00 $23.00 $22.50 $22.75 $22.13 68,597
2017-09-20 $23.05 $23.35 $22.95 $23.00 $22.37 85,571
2017-09-19 $23.20 $23.38 $22.95 $23.05 $22.42 94,956
2017-09-18 $22.70 $23.10 $22.70 $23.10 $22.47 52,029
2017-09-15 $22.40 $22.85 $22.40 $22.60 $21.98 240,331
2017-09-14 $22.60 $22.70 $22.35 $22.50 $21.88 54,316
2017-09-13 $22.55 $22.75 $22.35 $22.70 $22.08 60,694
2017-09-12 $22.75 $22.90 $22.45 $22.50 $21.88 30,790
2017-09-11 $22.50 $22.65 $22.10 $22.65 $22.03 54,050
2017-09-08 $22.59 $22.70 $22.20 $22.30 $21.69 45,070
2017-09-07 $22.75 $22.75 $22.55 $22.65 $22.03 46,967
2017-09-06 $22.70 $22.75 $22.45 $22.65 $22.03 74,463
2017-09-05 $22.65 $22.85 $22.50 $22.70 $22.08 68,581
2017-09-01 $22.50 $22.70 $22.45 $22.65 $22.03 50,016
2017-08-31 $22.55 $22.65 $22.45 $22.50 $21.88 58,061
2017-08-30 $22.40 $22.50 $22.30 $22.40 $21.79 42,369
2017-08-29 $21.90 $22.50 $21.90 $22.45 $21.84 54,288
2017-08-28 $22.00 $22.25 $21.80 $22.15 $21.54 73,434
2017-08-25 $21.85 $22.05 $21.75 $22.00 $21.40 32,364
2017-08-24 $22.00 $22.00 $21.65 $21.75 $21.16 52,127
2017-08-23 $21.80 $22.05 $21.65 $21.90 $21.30 40,200
2017-08-22 $21.90 $22.05 $21.80 $22.00 $21.40 27,557
2017-08-21 $21.70 $21.95 $21.55 $21.70 $21.11 49,226
2017-08-18 $21.80 $22.05 $21.65 $21.75 $21.16 73,900
2017-08-17 $22.40 $22.50 $21.85 $22.00 $21.40 67,055
2017-08-16 $22.40 $22.75 $22.40 $22.50 $21.88 61,286
2017-08-15 $22.65 $22.65 $22.30 $22.35 $21.74 50,386
2017-08-14 $22.40 $22.75 $22.25 $22.60 $21.98 122,271
2017-08-11 $22.25 $22.55 $21.95 $22.15 $21.54 97,016
2017-08-10 $22.25 $22.50 $22.05 $22.20 $21.59 80,135
2017-08-09 $22.15 $22.40 $22.00 $22.35 $21.74 87,623
2017-08-08 $22.30 $22.60 $22.20 $22.30 $21.69 52,211
2017-08-07 $22.20 $22.40 $22.18 $22.35 $21.74 40,694
2017-08-04 $22.35 $22.45 $22.05 $22.30 $21.69 57,304
2017-08-03 $22.20 $22.45 $22.05 $22.25 $21.64 90,378
2017-08-02 $22.15 $22.43 $21.85 $22.25 $21.64 113,649
2017-08-01 $22.25 $22.25 $22.00 $22.15 $21.54 68,549
2017-07-31 $22.10 $22.15 $21.90 $22.00 $21.40 149,551
2017-07-28 $22.00 $22.20 $21.80 $22.05 $21.45 48,570
2017-07-27 $21.95 $22.20 $21.30 $22.00 $21.40 49,611
2017-07-26 $22.50 $22.50 $21.70 $21.70 $21.11 36,195
2017-07-25 $22.35 $22.50 $22.25 $22.35 $21.74 68,024
2017-07-24 $22.40 $22.50 $21.75 $22.25 $21.64 50,138
2017-07-21 $23.00 $23.00 $22.25 $22.35 $21.74 90,374
2017-07-20 $22.70 $22.70 $22.25 $22.55 $21.93 48,358
2017-07-19 $22.45 $22.80 $22.40 $22.70 $22.08 61,963
2017-07-18 $21.95 $22.43 $21.90 $22.35 $21.74 91,354
2017-07-17 $21.90 $22.20 $21.65 $22.05 $21.45 68,113
2017-07-14 $21.75 $22.00 $21.55 $21.95 $21.35 61,444
2017-07-13 $22.15 $22.15 $21.70 $21.80 $21.20 44,146
2017-07-12 $22.10 $22.45 $21.80 $22.20 $21.59 62,349
2017-07-11 $21.75 $22.05 $21.10 $21.95 $21.35 116,037
2017-07-10 $21.80 $22.00 $21.50 $21.75 $21.16 60,609
2017-07-07 $21.35 $21.95 $21.20 $21.90 $21.30 41,010
2017-07-06 $21.15 $21.50 $21.05 $21.30 $20.72 60,877
2017-07-05 $21.85 $21.90 $21.20 $21.45 $20.86 47,077
2017-07-03 $21.60 $22.10 $21.25 $21.95 $21.35 37,449
2017-06-30 $21.95 $22.00 $21.20 $21.60 $21.01 84,526
2017-06-29 $22.05 $22.10 $21.20 $21.95 $21.35 81,600
2017-06-28 $21.60 $22.10 $21.20 $22.05 $21.45 77,909
2017-06-27 $21.40 $21.60 $21.20 $21.40 $20.81 59,893
2017-06-26 $21.55 $21.70 $20.95 $21.35 $20.77 48,152
2017-06-23 $21.05 $21.60 $21.03 $21.50 $20.91 118,624
2017-06-22 $21.05 $21.55 $20.80 $21.00 $20.43 60,165
2017-06-21 $21.30 $21.30 $21.00 $21.10 $20.52 44,392
2017-06-20 $21.45 $21.55 $21.00 $21.25 $20.63 41,985
2017-06-19 $21.60 $21.70 $21.30 $21.55 $20.92 47,732
2017-06-16 $21.00 $21.60 $21.00 $21.45 $20.82 126,381
2017-06-15 $21.45 $21.80 $21.45 $21.70 $21.07 54,016
2017-06-14 $22.00 $22.20 $21.50 $21.75 $21.12 154,704
2017-06-13 $22.30 $22.35 $21.90 $22.00 $21.36 54,940
2017-06-12 $22.65 $22.75 $21.90 $22.25 $21.60 69,318
2017-06-09 $22.45 $22.73 $22.10 $22.70 $22.04 114,022
2017-06-08 $21.50 $22.45 $21.50 $22.45 $21.79 62,868
2017-06-07 $21.35 $21.75 $21.15 $21.60 $20.97 56,662
2017-06-06 $21.45 $21.60 $21.20 $21.40 $20.78 42,510
2017-06-05 $22.00 $22.15 $21.55 $21.70 $21.07 62,210
2017-06-02 $21.65 $22.50 $21.50 $22.05 $21.41 91,142
2017-06-01 $21.10 $21.60 $21.00 $21.50 $20.87 70,348
2017-05-31 $20.90 $21.25 $20.30 $21.05 $20.44 106,244
2017-05-30 $20.70 $20.80 $20.50 $20.75 $20.14 46,879
2017-05-26 $20.80 $20.95 $20.55 $20.85 $20.24 52,900
2017-05-25 $20.90 $21.00 $20.70 $20.80 $20.19 47,913
2017-05-24 $20.95 $21.20 $20.60 $20.80 $20.19 55,440
2017-05-23 $20.80 $20.95 $20.40 $20.90 $20.29 58,494
2017-05-22 $20.60 $20.85 $20.35 $20.80 $20.19 47,726
2017-05-19 $20.65 $20.95 $20.53 $20.60 $20.00 71,891
2017-05-18 $20.30 $20.70 $20.25 $20.65 $20.05 75,614
2017-05-17 $21.20 $21.20 $20.30 $20.45 $19.85 121,894
2017-05-16 $21.45 $21.65 $21.00 $21.60 $20.97 64,581
2017-05-15 $21.25 $21.45 $21.15 $21.40 $20.78 48,411
2017-05-12 $21.35 $21.35 $21.00 $21.10 $20.48 57,087
2017-05-11 $21.40 $21.60 $21.00 $21.50 $20.87 58,956
2017-05-10 $21.50 $21.70 $21.20 $21.60 $20.97 83,284
2017-05-09 $21.30 $21.60 $21.15 $21.55 $20.92 74,636
2017-05-08 $21.40 $21.50 $21.15 $21.30 $20.68 44,902
2017-05-05 $21.85 $21.85 $21.05 $21.50 $20.87 56,625
2017-05-04 $21.75 $21.85 $21.30 $21.75 $21.12 53,723
2017-05-03 $21.35 $21.75 $21.10 $21.65 $21.02 79,995
2017-05-02 $21.90 $22.10 $21.23 $21.55 $20.92 121,386
2017-05-01 $22.25 $22.65 $21.30 $21.95 $21.31 118,123
2017-04-28 $21.95 $22.45 $21.63 $22.10 $21.46 165,180
2017-04-27 $21.30 $21.90 $21.10 $21.75 $21.12 73,245
2017-04-26 $21.15 $21.60 $20.65 $21.35 $20.73 97,719
2017-04-25 $21.30 $21.50 $21.10 $21.25 $20.63 44,704
2017-04-24 $21.15 $21.15 $20.85 $21.00 $20.39 64,360
2017-04-21 $20.75 $20.80 $20.50 $20.70 $20.10 65,538
2017-04-20 $20.45 $20.90 $20.35 $20.85 $20.24 56,327
2017-04-19 $20.30 $20.50 $20.10 $20.30 $19.71 96,227
2017-04-18 $19.85 $20.20 $19.75 $20.15 $19.56 60,593
2017-04-17 $19.55 $20.00 $19.40 $20.00 $19.42 88,306
2017-04-13 $19.65 $19.80 $19.30 $19.40 $18.83 74,767
2017-04-12 $20.45 $20.50 $19.65 $19.70 $19.13 52,534
2017-04-11 $20.00 $20.60 $19.90 $20.55 $19.95 92,025
2017-04-10 $20.35 $20.60 $20.05 $20.15 $19.56 43,295
2017-04-07 $20.35 $20.50 $20.05 $20.30 $19.71 65,720
2017-04-06 $19.95 $20.50 $19.75 $20.45 $19.85 95,130
2017-04-05 $20.10 $20.45 $19.80 $19.85 $19.27 120,293
2017-04-04 $20.40 $20.60 $19.85 $20.00 $19.42 135,868
2017-04-03 $21.40 $21.55 $20.45 $20.45 $19.85 142,059
2017-03-31 $21.55 $21.70 $21.15 $21.30 $20.68 189,023
2017-03-30 $21.40 $21.75 $21.25 $21.55 $20.92 106,195
2017-03-29 $22.05 $22.05 $21.30 $21.30 $20.68 65,563
2017-03-28 $21.85 $22.20 $21.60 $22.10 $21.46 102,628
2017-03-27 $21.80 $22.10 $21.50 $21.90 $21.26 45,864
2017-03-24 $21.90 $22.15 $21.70 $21.95 $21.31 75,361
2017-03-23 $21.50 $21.95 $21.35 $21.80 $21.16 83,929
2017-03-22 $21.20 $21.45 $21.10 $21.45 $20.82 91,605
2017-03-21 $22.20 $22.25 $21.30 $21.35 $20.73 72,707
2017-03-20 $22.55 $22.60 $21.95 $22.05 $21.41 55,413
2017-03-17 $22.30 $22.65 $22.05 $22.60 $21.94 265,923
2017-03-16 $22.25 $22.45 $22.10 $22.30 $21.65 60,437
2017-03-15 $21.80 $22.33 $21.80 $22.20 $21.55 64,411
2017-03-14 $21.70 $21.85 $21.30 $21.70 $21.03 46,642
2017-03-13 $21.35 $21.95 $21.30 $21.80 $21.13 76,106
2017-03-10 $21.45 $21.50 $21.15 $21.45 $20.79 88,291
2017-03-09 $21.35 $21.75 $21.25 $21.30 $20.64 55,605
2017-03-08 $21.85 $21.85 $21.43 $21.45 $20.79 52,957
2017-03-07 $21.85 $22.00 $21.65 $21.70 $21.03 39,509
2017-03-06 $22.00 $22.15 $21.48 $21.95 $21.27 35,957
2017-03-03 $22.35 $22.35 $21.90 $22.25 $21.56 52,990
2017-03-02 $22.75 $22.75 $22.25 $22.30 $21.61 42,850
2017-03-01 $22.35 $22.85 $22.20 $22.75 $22.05 86,508
2017-02-28 $22.55 $22.55 $21.90 $21.90 $21.22 98,068
2017-02-27 $22.55 $22.80 $22.35 $22.70 $22.00 89,061
2017-02-24 $22.25 $22.75 $22.20 $22.70 $22.00 59,215
2017-02-23 $23.05 $23.10 $22.45 $22.60 $21.90 82,926
2017-02-22 $23.30 $23.40 $22.70 $22.90 $22.19 72,392
2017-02-21 $23.30 $23.55 $22.95 $23.25 $22.53 69,756
2017-02-17 $23.30 $23.30 $23.00 $23.30 $22.58 86,639
2017-02-16 $23.45 $23.50 $22.90 $23.25 $22.53 78,656
2017-02-15 $22.90 $23.45 $22.90 $23.45 $22.72 38,864
2017-02-14 $23.20 $23.30 $22.95 $23.15 $22.43 66,066
2017-02-13 $23.15 $23.60 $23.05 $23.40 $22.68 69,409
2017-02-10 $23.25 $23.35 $22.88 $23.10 $22.39 68,393
2017-02-09 $22.60 $23.20 $22.60 $23.00 $22.29 53,237
2017-02-08 $23.10 $23.10 $22.40 $22.50 $21.80 84,147
2017-02-07 $22.00 $23.30 $21.60 $23.05 $22.34 204,037
2017-02-06 $21.35 $21.35 $20.80 $21.10 $20.45 64,241
2017-02-03 $21.05 $21.45 $20.88 $21.45 $20.79 68,997
2017-02-02 $21.10 $21.15 $20.78 $20.85 $20.21 63,624
2017-02-01 $21.85 $21.85 $20.85 $21.10 $20.45 78,268
2017-01-31 $21.30 $21.55 $21.00 $21.50 $20.84 75,003
2017-01-30 $21.75 $21.80 $21.20 $21.40 $20.74 101,227
2017-01-27 $21.85 $22.00 $21.65 $21.95 $21.27 134,825
2017-01-26 $22.05 $22.05 $21.60 $21.80 $21.13 36,786
2017-01-25 $22.20 $22.30 $21.90 $22.10 $21.42 65,837
2017-01-24 $21.40 $22.05 $21.40 $21.95 $21.27 84,067
2017-01-23 $21.50 $21.60 $21.10 $21.30 $20.64 56,746
2017-01-20 $21.50 $21.65 $21.35 $21.50 $20.84 61,527
2017-01-19 $21.70 $21.70 $21.20 $21.50 $20.84 66,200
2017-01-18 $21.70 $21.75 $21.35 $21.60 $20.93 52,221
2017-01-17 $21.85 $21.85 $21.50 $21.55 $20.88 71,207
2017-01-13 $22.30 $22.35 $21.85 $22.00 $21.32 113,360
2017-01-12 $22.65 $22.65 $21.90 $22.10 $21.42 63,839
2017-01-11 $22.45 $22.85 $22.25 $22.80 $22.09 100,573
2017-01-10 $22.00 $22.65 $21.90 $22.60 $21.90 104,404
2017-01-09 $22.15 $22.30 $21.75 $22.00 $21.32 79,266
2017-01-06 $22.45 $22.45 $22.05 $22.15 $21.47 75,274
2017-01-05 $22.45 $22.53 $22.15 $22.40 $21.71 97,668
2017-01-04 $22.50 $22.65 $22.35 $22.50 $21.80 128,834
2017-01-03 $22.70 $22.75 $22.25 $22.50 $21.80 107,049
2016-12-30 $22.55 $22.60 $22.25 $22.40 $21.71 106,909
2016-12-29 $22.90 $23.03 $22.55 $22.65 $21.95 114,186
2016-12-28 $23.25 $23.38 $22.78 $22.85 $22.14 72,888
2016-12-27 $23.05 $23.40 $22.95 $23.25 $22.53 117,722
2016-12-23 $23.00 $23.05 $22.80 $22.95 $22.24 94,467
2016-12-22 $23.45 $23.75 $22.95 $23.00 $22.29 109,909
2016-12-21 $23.90 $24.00 $23.50 $23.60 $22.87 80,153
2016-12-20 $24.20 $24.25 $23.70 $23.95 $23.17 151,825
2016-12-19 $24.05 $24.45 $23.73 $24.05 $23.27 126,999
2016-12-16 $24.10 $24.80 $23.70 $24.00 $23.22 1,205,365
2016-12-15 $23.75 $24.13 $23.60 $24.00 $23.22 134,384
2016-12-14 $23.75 $24.00 $23.60 $23.80 $23.02 65,680
2016-12-13 $24.00 $24.05 $23.55 $23.75 $22.98 98,242
2016-12-12 $23.65 $23.85 $23.15 $23.80 $23.02 117,524
2016-12-09 $23.70 $23.85 $23.30 $23.65 $22.88 129,074
2016-12-08 $23.25 $23.80 $23.00 $23.55 $22.78 147,990
2016-12-07 $22.75 $23.15 $22.45 $23.15 $22.40 74,096
2016-12-06 $22.45 $22.80 $22.20 $22.75 $22.01 130,834
2016-12-05 $22.45 $22.60 $22.15 $22.45 $21.72 107,258
2016-12-02 $21.80 $22.10 $21.65 $22.05 $21.33 52,788
2016-12-01 $22.15 $22.60 $21.60 $21.80 $21.09 68,583
2016-11-30 $22.40 $22.40 $21.80 $22.10 $21.38 76,121
2016-11-29 $22.50 $22.50 $22.05 $22.20 $21.48 82,188
2016-11-28 $22.40 $22.60 $22.05 $22.45 $21.72 103,155
2016-11-25 $22.45 $22.70 $22.45 $22.50 $21.77 41,058
2016-11-23 $22.35 $22.40 $22.05 $22.35 $21.62 107,694
2016-11-22 $22.55 $22.55 $21.70 $22.35 $21.62 118,495
2016-11-21 $22.45 $22.80 $22.00 $22.40 $21.67 65,309
2016-11-18 $22.40 $22.65 $21.95 $22.55 $21.82 172,263
2016-11-17 $21.65 $22.45 $21.30 $22.40 $21.67 163,705
2016-11-16 $21.50 $21.70 $21.30 $21.65 $20.94 72,651
2016-11-15 $21.70 $21.70 $21.25 $21.50 $20.80 61,874
2016-11-14 $22.15 $22.15 $21.10 $21.65 $20.94 128,055
2016-11-11 $20.05 $21.55 $20.05 $21.55 $20.85 199,942
2016-11-10 $19.25 $20.30 $18.80 $20.00 $19.35 145,110
2016-11-09 $17.50 $18.80 $17.20 $18.80 $18.19 88,344
2016-11-08 $17.60 $17.80 $17.45 $17.65 $17.08 46,814
2016-11-07 $17.35 $17.78 $17.25 $17.65 $17.08 99,754
2016-11-04 $17.55 $17.60 $16.90 $16.90 $16.35 85,391
2016-11-03 $18.15 $18.15 $17.40 $17.50 $16.93 55,208
2016-11-02 $18.50 $18.65 $17.95 $18.00 $17.41 44,621
2016-11-01 $18.35 $18.60 $18.20 $18.50 $17.90 81,301
2016-10-31 $17.70 $18.55 $17.35 $18.20 $17.61 131,550
2016-10-28 $18.00 $18.20 $17.25 $17.55 $16.98 95,555
2016-10-27 $17.25 $17.25 $16.45 $16.45 $15.91 47,627
2016-10-26 $17.00 $17.25 $16.80 $17.05 $16.49 61,910
2016-10-25 $17.15 $17.20 $16.70 $17.10 $16.54 83,848
2016-10-24 $16.70 $17.20 $16.50 $17.20 $16.64 95,905
2016-10-21 $16.35 $16.63 $16.35 $16.49 $15.95 75,531
2016-10-20 $16.72 $16.82 $16.41 $16.51 $15.97 109,987
2016-10-19 $16.59 $17.09 $16.59 $16.75 $16.20 89,305
2016-10-18 $17.20 $17.23 $16.72 $16.74 $16.19 62,229
2016-10-17 $17.46 $17.46 $17.17 $17.18 $16.62 42,581
2016-10-14 $17.53 $17.60 $17.23 $17.41 $16.84 56,958
2016-10-13 $17.73 $17.73 $17.34 $17.43 $16.86 63,926
2016-10-12 $17.84 $17.95 $17.63 $17.86 $17.28 38,307
2016-10-11 $18.30 $18.32 $17.84 $17.89 $17.31 42,222
2016-10-10 $18.51 $18.54 $18.35 $18.37 $17.77 35,248
2016-10-07 $18.80 $18.80 $18.18 $18.34 $17.74 41,439
2016-10-06 $18.53 $18.70 $18.28 $18.68 $18.07 40,158
2016-10-05 $18.49 $18.64 $18.30 $18.55 $17.95 47,973
2016-10-04 $18.40 $18.55 $18.25 $18.32 $17.72 34,096
2016-10-03 $18.49 $18.50 $18.30 $18.38 $17.78 57,996
2016-09-30 $18.34 $18.64 $18.23 $18.60 $17.99 83,586
2016-09-29 $18.51 $18.51 $18.21 $18.28 $17.68 44,434
2016-09-28 $18.23 $18.60 $18.23 $18.56 $17.96 65,940
2016-09-27 $18.45 $18.53 $18.18 $18.26 $17.67 55,756
2016-09-26 $18.93 $18.93 $18.43 $18.44 $17.84 49,622
2016-09-23 $18.95 $19.11 $18.72 $19.08 $18.46 79,326
2016-09-22 $18.49 $19.18 $18.49 $19.17 $18.55 95,534
2016-09-21 $18.02 $18.49 $18.02 $18.48 $17.88 54,153
2016-09-20 $18.34 $18.34 $17.90 $17.97 $17.35 48,395
2016-09-19 $18.24 $18.33 $18.13 $18.19 $17.56 43,204
2016-09-16 $17.88 $18.31 $17.75 $18.14 $17.51 147,817
2016-09-15 $17.70 $17.86 $17.65 $17.85 $17.23 68,657
2016-09-14 $17.87 $17.87 $17.53 $17.55 $16.94 50,868
2016-09-13 $18.10 $18.35 $17.76 $17.79 $17.17 59,044
2016-09-12 $18.17 $18.34 $17.82 $18.13 $17.50 68,027
2016-09-09 $18.93 $18.94 $18.13 $18.15 $17.52 74,254
2016-09-08 $19.53 $19.53 $19.15 $19.22 $18.55 32,821
2016-09-07 $19.37 $19.52 $19.27 $19.51 $18.83 66,490
2016-09-06 $19.42 $19.43 $19.15 $19.36 $18.69 47,482
2016-09-02 $19.23 $19.44 $19.12 $19.43 $18.76 50,345
2016-09-01 $19.31 $19.31 $18.99 $19.17 $18.51 49,034
2016-08-31 $19.46 $19.48 $19.22 $19.28 $18.61 81,271
2016-08-30 $19.35 $19.57 $19.35 $19.55 $18.87 38,043
2016-08-29 $19.36 $19.46 $19.20 $19.38 $18.71 44,037
2016-08-26 $19.39 $19.68 $19.19 $19.26 $18.59 51,451
2016-08-25 $19.27 $19.45 $19.17 $19.44 $18.77 61,097
2016-08-24 $19.04 $19.27 $18.97 $19.25 $18.58 76,667
2016-08-23 $18.85 $19.12 $18.84 $19.08 $18.42 79,065
2016-08-22 $18.86 $18.89 $18.50 $18.87 $18.22 71,611
2016-08-19 $19.05 $19.05 $18.84 $18.89 $18.24 90,079
2016-08-18 $18.79 $19.06 $18.79 $19.05 $18.39 75,858
2016-08-17 $19.12 $19.16 $18.82 $18.94 $18.28 54,707
2016-08-16 $19.44 $19.44 $18.91 $19.11 $18.45 56,461
2016-08-15 $19.42 $19.57 $19.39 $19.49 $18.81 42,709
2016-08-12 $19.42 $19.72 $19.27 $19.39 $18.72 37,584
2016-08-11 $19.54 $19.54 $19.35 $19.43 $18.76 81,368
2016-08-10 $19.63 $19.73 $19.37 $19.45 $18.78 113,653
2016-08-09 $19.55 $19.79 $19.52 $19.65 $18.97 71,183
2016-08-08 $19.39 $19.76 $19.35 $19.61 $18.93 64,636
2016-08-05 $19.23 $19.57 $19.22 $19.45 $18.78 63,272
2016-08-04 $19.30 $19.32 $19.14 $19.19 $18.52 83,118
2016-08-03 $19.20 $19.34 $19.17 $19.24 $18.57 58,598
2016-08-02 $19.30 $19.42 $19.19 $19.24 $18.57 118,217
2016-08-01 $18.99 $19.36 $18.76 $19.36 $18.69 93,468
2016-07-29 $18.90 $19.16 $18.50 $19.11 $18.45 135,984
2016-07-28 $19.55 $19.77 $19.31 $19.58 $18.90 60,934
2016-07-27 $19.21 $19.65 $19.10 $19.60 $18.92 60,789
2016-07-26 $19.16 $19.22 $18.91 $19.18 $18.52 67,182
2016-07-25 $19.15 $19.20 $19.03 $19.15 $18.49 39,252
2016-07-22 $18.89 $19.29 $18.75 $19.14 $18.48 46,700
2016-07-21 $19.36 $19.36 $18.75 $18.89 $18.24 40,229
2016-07-20 $19.29 $19.43 $18.82 $19.35 $18.68 72,499
2016-07-19 $19.29 $19.32 $19.14 $19.16 $18.50 81,423
2016-07-18 $19.25 $19.36 $19.01 $19.27 $18.60 79,216
2016-07-15 $19.01 $19.21 $18.87 $19.19 $18.52 69,914
2016-07-14 $19.00 $19.03 $18.80 $18.86 $18.21 44,328
2016-07-13 $18.70 $18.87 $18.32 $18.87 $18.22 63,985
2016-07-12 $18.49 $18.79 $18.25 $18.69 $18.04 83,916
2016-07-11 $18.31 $18.48 $18.25 $18.47 $17.83 54,728
2016-07-08 $17.93 $18.29 $17.79 $18.24 $17.61 82,321
2016-07-07 $17.69 $17.82 $17.37 $17.76 $17.14 86,483
2016-07-06 $17.37 $17.70 $17.10 $17.60 $16.99 76,055
2016-07-05 $17.67 $17.67 $17.21 $17.51 $16.90 51,688
2016-07-01 $17.88 $17.93 $17.57 $17.79 $17.17 55,692
2016-06-30 $17.38 $17.96 $17.28 $17.92 $17.30 88,488
2016-06-29 $17.27 $17.40 $16.99 $17.38 $16.78 67,596
2016-06-28 $17.23 $17.25 $16.89 $17.01 $16.42 87,099
2016-06-27 $17.27 $17.27 $16.72 $17.14 $16.55 108,581
2016-06-24 $17.44 $17.85 $17.21 $17.49 $16.88 221,418
2016-06-23 $17.64 $18.18 $17.64 $18.16 $17.53 80,416
2016-06-22 $17.84 $17.86 $17.62 $17.71 $17.10 69,371
2016-06-21 $18.05 $18.05 $17.76 $17.88 $17.22 38,118
2016-06-20 $17.95 $18.12 $17.75 $17.99 $17.33 49,523
2016-06-17 $18.02 $18.02 $17.50 $17.70 $17.05 140,558
2016-06-16 $17.64 $18.04 $17.56 $17.98 $17.32 57,630
2016-06-15 $18.12 $18.15 $17.81 $17.83 $17.17 40,245
2016-06-14 $17.90 $18.14 $17.83 $18.10 $17.43 51,023
2016-06-13 $18.29 $18.29 $17.81 $17.87 $17.21 58,969
2016-06-10 $18.35 $18.48 $18.16 $18.41 $17.73 51,904
2016-06-09 $18.45 $18.66 $18.43 $18.58 $17.90 48,477
2016-06-08 $18.49 $18.64 $18.40 $18.61 $17.92 63,316
2016-06-07 $18.73 $18.77 $18.36 $18.46 $17.78 53,025
2016-06-06 $18.34 $18.86 $18.34 $18.65 $17.96 54,416
2016-06-03 $18.57 $18.61 $18.13 $18.37 $17.69 71,114
2016-06-02 $18.22 $18.55 $18.20 $18.51 $17.83 44,349
2016-06-01 $17.71 $18.24 $17.70 $18.22 $17.55 79,257
2016-05-31 $18.02 $18.15 $17.73 $17.88 $17.22 94,531
2016-05-27 $17.93 $18.04 $17.85 $18.03 $17.37 30,440
2016-05-26 $17.94 $18.22 $17.78 $17.96 $17.30 24,965
2016-05-25 $17.92 $18.04 $17.67 $17.85 $17.19 57,418
2016-05-24 $17.50 $17.87 $17.50 $17.81 $17.15 112,770
2016-05-23 $17.65 $17.72 $17.34 $17.35 $16.71 108,649
2016-05-20 $17.47 $17.81 $17.47 $17.58 $16.93 89,346
2016-05-19 $17.21 $17.50 $16.86 $17.33 $16.69 89,442
2016-05-18 $16.75 $17.40 $16.75 $17.37 $16.73 77,131
2016-05-17 $17.39 $17.51 $16.68 $16.78 $16.16 95,169
2016-05-16 $17.37 $17.72 $17.37 $17.50 $16.86 50,843
2016-05-13 $17.38 $17.72 $17.32 $17.39 $16.75 81,495
2016-05-12 $17.69 $17.74 $17.44 $17.48 $16.84 60,782
2016-05-11 $17.56 $17.70 $17.38 $17.67 $17.02 77,171
2016-05-10 $17.50 $17.67 $17.26 $17.57 $16.92 47,029
2016-05-09 $17.54 $17.56 $17.24 $17.40 $16.76 53,010
2016-05-06 $17.60 $17.81 $17.40 $17.59 $16.94 109,900
2016-05-05 $18.16 $18.22 $17.63 $17.65 $17.00 96,124
2016-05-04 $17.59 $18.16 $17.33 $18.03 $17.37 109,596
2016-05-03 $17.33 $19.09 $17.00 $17.86 $17.20 297,613
2016-05-02 $16.52 $16.52 $16.08 $16.22 $15.62 93,295
2016-04-29 $16.72 $16.75 $16.40 $16.57 $15.96 72,791
2016-04-28 $16.93 $17.04 $16.80 $16.86 $16.24 76,537
2016-04-27 $16.81 $17.16 $16.69 $17.11 $16.48 88,753
2016-04-26 $16.60 $16.81 $16.46 $16.81 $16.19 46,707
2016-04-25 $16.55 $16.61 $16.33 $16.55 $15.94 66,606
2016-04-22 $16.50 $16.69 $16.50 $16.66 $16.05 79,837
2016-04-21 $16.42 $16.46 $16.22 $16.45 $15.84 49,378
2016-04-20 $16.39 $16.46 $16.23 $16.45 $15.84 45,644
2016-04-19 $16.40 $16.55 $16.10 $16.45 $15.84 41,494
2016-04-18 $16.31 $16.41 $16.21 $16.39 $15.79 56,613
2016-04-15 $16.31 $16.42 $16.27 $16.41 $15.81 47,727
2016-04-14 $16.34 $16.41 $16.23 $16.37 $15.77 69,129
2016-04-13 $15.95 $16.45 $15.89 $16.42 $15.82 81,719
2016-04-12 $15.63 $15.91 $15.58 $15.87 $15.29 72,620
2016-04-11 $15.69 $15.84 $15.49 $15.63 $15.05 49,324
2016-04-08 $15.57 $15.76 $15.47 $15.62 $15.04 65,462
2016-04-07 $15.34 $15.63 $15.06 $15.41 $14.84 193,469
2016-04-06 $15.29 $15.48 $15.18 $15.46 $14.89 50,112
2016-04-05 $15.45 $15.50 $15.27 $15.30 $14.74 65,849
2016-04-04 $15.86 $15.86 $15.43 $15.61 $15.04 56,471
2016-04-01 $15.60 $15.90 $15.33 $15.88 $15.30 58,346
2016-03-31 $15.94 $16.00 $15.70 $15.74 $15.16 103,619
2016-03-30 $15.98 $16.08 $15.70 $15.89 $15.30 67,309
2016-03-29 $15.25 $15.93 $15.16 $15.91 $15.32 83,342
2016-03-28 $15.25 $15.34 $14.99 $15.25 $14.69 57,877
2016-03-24 $15.40 $15.40 $15.17 $15.29 $14.73 63,467
2016-03-23 $15.37 $15.61 $15.24 $15.46 $14.89 70,913
2016-03-22 $15.60 $15.63 $15.35 $15.46 $14.89 61,286
2016-03-21 $15.85 $15.89 $15.58 $15.66 $15.04 67,113
2016-03-18 $15.54 $16.03 $15.54 $15.91 $15.28 211,182
2016-03-17 $15.21 $15.53 $15.21 $15.45 $14.84 64,530
2016-03-16 $14.90 $15.29 $14.82 $15.20 $14.60 43,489
2016-03-15 $15.00 $15.09 $14.82 $14.91 $14.32 82,380
2016-03-14 $15.12 $15.24 $14.82 $15.11 $14.52 44,418
2016-03-11 $15.02 $15.13 $14.85 $15.13 $14.54 37,280
2016-03-10 $14.97 $15.23 $14.84 $14.91 $14.32 69,018
2016-03-09 $14.81 $14.97 $14.68 $14.92 $14.33 38,790
2016-03-08 $14.96 $15.51 $14.73 $14.76 $14.18 60,659
2016-03-07 $14.68 $15.20 $14.48 $15.01 $14.42 156,566
2016-03-04 $14.77 $14.80 $14.55 $14.66 $14.08 56,400
2016-03-03 $14.71 $14.86 $14.53 $14.76 $14.18 86,332
2016-03-02 $14.71 $14.84 $14.50 $14.69 $14.11 70,611
2016-03-01 $14.53 $14.76 $14.42 $14.71 $14.13 51,092
2016-02-29 $14.34 $14.58 $14.30 $14.46 $13.89 89,818
2016-02-26 $14.48 $14.48 $14.18 $14.35 $13.79 70,346
2016-02-25 $14.37 $14.45 $14.15 $14.43 $13.86 54,073
2016-02-24 $14.04 $14.42 $13.98 $14.36 $13.80 67,356
2016-02-23 $14.20 $14.53 $14.20 $14.21 $13.65 45,680
2016-02-22 $14.21 $14.47 $14.20 $14.22 $13.66 72,440
2016-02-19 $13.93 $14.22 $13.93 $14.08 $13.53 51,496
2016-02-18 $14.05 $14.15 $13.90 $13.93 $13.38 61,083
2016-02-17 $13.95 $14.09 $13.92 $13.98 $13.43 78,800
2016-02-16 $13.58 $13.87 $13.43 $13.82 $13.28 64,774
2016-02-12 $13.50 $13.55 $13.26 $13.39 $12.86 75,147
2016-02-11 $13.05 $13.47 $12.97 $13.37 $12.84 54,041
2016-02-10 $13.59 $13.65 $13.21 $13.24 $12.72 84,496
2016-02-09 $13.40 $13.71 $13.16 $13.45 $12.92 97,056
2016-02-08 $13.55 $13.84 $12.87 $13.72 $13.18 144,461
2016-02-05 $14.50 $14.59 $14.05 $14.05 $13.50 141,913
2016-02-04 $14.82 $15.07 $14.55 $14.60 $14.03 39,061
2016-02-03 $14.89 $14.89 $14.54 $14.81 $14.23 52,620
2016-02-02 $15.02 $15.15 $14.64 $14.75 $14.17 64,231
2016-02-01 $15.60 $16.00 $15.20 $15.24 $14.64 86,482
2016-01-29 $14.76 $15.81 $14.75 $15.75 $15.13 175,177
2016-01-28 $14.60 $14.79 $14.37 $14.69 $14.11 72,833
2016-01-27 $14.92 $14.92 $14.43 $14.50 $13.93 72,839
2016-01-26 $14.63 $14.96 $14.58 $14.91 $14.32 80,831
2016-01-25 $14.90 $14.90 $14.56 $14.61 $14.04 55,030
2016-01-22 $15.07 $15.07 $14.76 $15.00 $14.41 68,814
2016-01-21 $15.07 $15.15 $14.77 $14.79 $14.21 86,391
2016-01-20 $14.55 $15.11 $14.31 $15.04 $14.45 92,816
2016-01-19 $15.06 $15.06 $14.56 $14.78 $14.20 76,849
2016-01-15 $15.15 $15.42 $14.54 $14.90 $14.31 156,218
2016-01-14 $15.57 $15.76 $15.31 $15.56 $14.95 57,040
2016-01-13 $16.16 $16.16 $15.37 $15.47 $14.86 71,904
2016-01-12 $16.21 $16.27 $15.72 $16.07 $15.44 91,757
2016-01-11 $16.04 $16.16 $15.81 $16.09 $15.46 67,401
2016-01-08 $16.47 $16.54 $15.95 $15.97 $15.34 146,153
2016-01-07 $16.50 $16.59 $16.29 $16.41 $15.76 105,215
2016-01-06 $16.96 $17.01 $16.68 $16.78 $16.12 70,334
2016-01-05 $17.13 $17.36 $16.89 $17.17 $16.49 73,115
2016-01-04 $17.33 $17.39 $16.96 $17.14 $16.47 154,051
2015-12-31 $18.16 $18.40 $17.60 $17.64 $16.95 220,447
2015-12-30 $18.76 $18.76 $18.00 $18.14 $17.43 68,416
2015-12-29 $18.30 $18.77 $18.14 $18.75 $18.01 75,809
2015-12-28 $18.21 $18.43 $17.78 $18.22 $17.50 76,515
2015-12-24 $18.01 $18.44 $17.93 $18.24 $17.52 149,048
2015-12-23 $17.91 $18.37 $17.69 $17.84 $17.14 65,729
2015-12-22 $17.92 $17.93 $17.65 $17.83 $17.13 98,928
2015-12-21 $17.98 $18.09 $17.71 $17.83 $17.13 89,104
2015-12-18 $17.87 $18.06 $17.57 $17.94 $17.23 231,611
2015-12-17 $18.27 $18.38 $18.04 $18.05 $17.34 62,676
2015-12-16 $18.20 $18.28 $18.03 $18.25 $17.53 65,631
2015-12-15 $17.97 $18.21 $17.85 $18.15 $17.40 46,917
2015-12-14 $17.85 $17.96 $17.22 $17.86 $17.12 175,150
2015-12-11 $17.70 $18.00 $17.70 $17.88 $17.14 79,540
2015-12-10 $18.09 $18.09 $17.80 $18.00 $17.25 72,891
2015-12-09 $18.45 $18.56 $17.98 $18.18 $17.43 76,545
2015-12-08 $19.01 $19.01 $18.39 $18.53 $17.76 71,951
2015-12-07 $19.09 $19.28 $18.82 $19.23 $18.43 108,348
2015-12-04 $18.99 $19.34 $18.93 $19.23 $18.43 78,228
2015-12-03 $19.29 $19.49 $18.88 $19.00 $18.21 52,881
2015-12-02 $19.16 $19.29 $19.11 $19.18 $18.39 61,346
2015-12-01 $19.06 $19.25 $18.96 $19.15 $18.36 63,887
2015-11-30 $19.03 $19.17 $18.87 $18.98 $18.19 81,426
2015-11-27 $18.76 $19.02 $18.76 $19.01 $18.22 27,424
2015-11-25 $18.67 $18.84 $18.65 $18.79 $18.01 45,308
2015-11-24 $18.59 $18.74 $18.45 $18.69 $17.92 50,994
2015-11-23 $18.72 $18.75 $18.48 $18.68 $17.91 36,789
2015-11-20 $18.76 $18.85 $18.42 $18.76 $17.98 187,674
2015-11-19 $18.71 $18.73 $18.45 $18.63 $17.86 37,162
2015-11-18 $18.60 $18.72 $18.35 $18.67 $17.90 70,542
2015-11-17 $18.32 $18.67 $18.22 $18.35 $17.59 115,462
2015-11-16 $18.03 $18.41 $18.03 $18.36 $17.60 86,783
2015-11-13 $18.08 $18.35 $17.96 $18.09 $17.34 58,062
2015-11-12 $18.07 $18.47 $18.01 $18.18 $17.43 70,552
2015-11-11 $18.63 $18.69 $18.17 $18.21 $17.46 91,733
2015-11-10 $18.27 $18.68 $18.24 $18.65 $17.88 125,547
2015-11-09 $18.32 $18.45 $18.06 $18.37 $17.61 95,419
2015-11-06 $18.24 $18.34 $18.16 $18.32 $17.56 97,547
2015-11-05 $18.50 $18.55 $18.27 $18.34 $17.58 77,853
2015-11-04 $18.59 $18.72 $18.44 $18.49 $17.72 77,251
2015-11-03 $18.27 $18.86 $18.24 $18.59 $17.82 116,600
2015-11-02 $18.16 $18.45 $18.05 $18.34 $17.58 59,914
2015-10-30 $18.20 $18.25 $17.97 $18.18 $17.43 121,272
2015-10-29 $17.92 $18.23 $17.77 $18.19 $17.44 104,175
2015-10-28 $17.42 $18.21 $17.42 $18.19 $17.44 174,027
2015-10-27 $19.20 $19.24 $16.86 $17.36 $16.64 668,393
2015-10-26 $20.01 $20.24 $19.87 $20.16 $19.33 95,016
2015-10-23 $20.09 $20.25 $19.79 $20.07 $19.24 68,607
2015-10-22 $19.53 $20.02 $19.53 $19.93 $19.10 140,543
2015-10-21 $19.80 $19.80 $19.37 $19.39 $18.59 105,136
2015-10-20 $19.55 $19.79 $19.47 $19.67 $18.86 41,391
2015-10-19 $19.50 $19.64 $19.39 $19.55 $18.74 39,538
2015-10-16 $19.76 $19.76 $19.40 $19.53 $18.72 63,289
2015-10-15 $19.52 $19.77 $19.34 $19.76 $18.94 57,449
2015-10-14 $19.47 $19.62 $19.33 $19.40 $18.60 74,611
2015-10-13 $19.54 $19.72 $19.51 $19.51 $18.70 71,529
2015-10-12 $19.53 $19.70 $19.42 $19.67 $18.86 56,591
2015-10-09 $19.59 $19.76 $19.41 $19.48 $18.67 49,589
2015-10-08 $19.35 $19.59 $19.32 $19.53 $18.72 103,374
2015-10-07 $19.04 $19.41 $18.84 $19.41 $18.61 179,920
2015-10-06 $18.98 $19.15 $18.87 $18.96 $18.17 68,133
2015-10-05 $18.36 $18.99 $18.30 $18.96 $18.17 113,249
2015-10-02 $18.10 $18.27 $17.97 $18.27 $17.51 94,333
2015-10-01 $18.50 $18.61 $18.04 $18.23 $17.47 88,471
2015-09-30 $18.53 $18.59 $18.27 $18.51 $17.74 91,419
2015-09-29 $18.40 $18.45 $18.21 $18.34 $17.58 79,665
2015-09-28 $18.36 $18.55 $18.19 $18.34 $17.58 112,863
2015-09-25 $18.50 $18.67 $18.35 $18.45 $17.69 124,616
2015-09-24 $18.01 $18.34 $17.89 $18.34 $17.58 102,729
2015-09-23 $18.05 $18.30 $17.92 $18.13 $17.38 114,261
2015-09-22 $18.17 $18.18 $17.92 $18.01 $17.23 131,641
2015-09-21 $18.34 $18.52 $18.22 $18.36 $17.56 101,425
2015-09-18 $18.51 $18.75 $18.17 $18.23 $17.44 235,553
2015-09-17 $18.58 $18.86 $18.57 $18.73 $17.91 132,901
2015-09-16 $18.58 $18.70 $18.45 $18.58 $17.77 222,602
2015-09-15 $18.47 $18.74 $18.40 $18.59 $17.78 206,961
2015-09-14 $18.66 $18.66 $18.33 $18.41 $17.61 71,949
2015-09-11 $18.49 $18.66 $18.38 $18.65 $17.84 57,844
2015-09-10 $18.60 $18.79 $18.49 $18.59 $17.78 53,173
2015-09-09 $18.92 $19.04 $18.64 $18.67 $17.86 58,247
2015-09-08 $18.76 $18.92 $18.66 $18.85 $18.03 127,317

CTS Corp (CTS) News Headlines

Recent CTS Corp (CTS) 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.