California Water Service Group (CWT) Exchange: NYSE

Data as of May 17, 2024

$45.79 ($0.89) 1.98%

California Water Service Group - Daily Information
Click for more stock information on California Water Service Group.
Daily Information Data
Date May 17, 2024
Open $44.81
Previous Close $45.79
High $45.79
Low $44.81
Adjusted Open $44.81
Previous Adjusted Close $45.79
Adjusted High $45.79
Adjusted Low $44.81

About California Water Service Group (CWT)

The California Water Service Group (C WT) has been in existence since 1926, when its parent company, California Water Service (Cal Water) was founded. Cal Water has been providing high quality, affordable water and wastewater services to customers throughout the state of California. Over the years, the company has grown exponentially, expanding its customer base to include over 4.2 million individuals and businesses in more than 440 cities and communities in California, Washington, New Mexico, and Hawaii. In addition to providing its water and wastewater services, CWT is also actively involved in conservation and water reuse initiatives, such as the Water Conservation Program, which seeks to ensure the efficient use of water resources, conserve precious water supplies and protect public health. Additionally, CWT has been a leader in the use of advanced technology and customer service technologies, such as the Self-Service System, which provides customers the convenience of managing their accounts online. CWT is committed to providing high quality customer service and is continuously looking for innovative, cost-effective ways to serve its customers. The company is dedicated to providing its customers with reliable, safe, and affordable water and wastewater services. CWT is continuously looking to expand its reach and grow its service portfolio, and is committed to protecting the environment and Canada's natural resources. Currently, CWT employs over 3,000 individuals and is the largest subsidiary of publicly-traded parent company, American Water. In its long history, the company has grown from a small regional provider to one of the leading water service providers in the United States, offering customers quality service and reliable systems.

Historical Stock Data for California Water Service Group (CWT)

Date Open High Low Close Adj.Close Volume
2024-04-19 $44.81 $45.79 $44.81 $45.79 $45.79 710,317
2024-04-18 $44.37 $45.19 $44.37 $44.90 $44.90 337,498
2024-04-17 $43.89 $44.47 $43.84 $44.17 $44.17 258,008
2024-04-16 $44.04 $44.24 $43.50 $43.77 $43.77 304,548
2024-04-15 $44.50 $44.55 $43.74 $44.39 $44.39 381,357
2024-04-12 $44.88 $45.34 $44.11 $44.40 $44.40 402,520
2024-04-11 $45.58 $45.87 $44.93 $45.03 $45.03 252,887
2024-04-10 $45.91 $46.01 $45.00 $45.58 $45.58 438,658
2024-04-09 $46.72 $47.28 $46.47 $47.22 $47.22 374,319
2024-04-08 $45.96 $46.80 $45.75 $46.51 $46.51 623,875
2024-04-05 $45.75 $45.92 $44.76 $45.76 $45.76 302,107
2024-04-04 $45.99 $46.31 $45.62 $45.97 $45.97 420,574
2024-04-03 $45.88 $45.99 $45.24 $45.27 $45.27 241,698
2024-04-02 $46.07 $46.58 $45.71 $46.02 $46.02 395,855
2024-04-01 $46.71 $46.84 $45.81 $46.53 $46.53 292,408
2024-03-28 $46.81 $47.10 $46.43 $46.48 $46.48 255,979
2024-03-27 $45.41 $46.81 $45.41 $46.67 $46.67 258,094
2024-03-26 $45.87 $45.87 $45.05 $45.19 $45.19 318,372
2024-03-25 $46.26 $46.50 $45.20 $45.70 $45.70 317,771
2024-03-22 $47.15 $47.15 $46.02 $46.22 $46.22 265,572
2024-03-21 $46.62 $47.20 $46.60 $46.82 $46.82 319,008
2024-03-20 $45.55 $46.76 $45.44 $46.49 $46.49 267,107
2024-03-19 $45.72 $46.24 $45.56 $45.75 $45.75 317,890
2024-03-18 $46.19 $46.19 $45.29 $45.60 $45.60 346,443
2024-03-15 $46.36 $47.15 $45.76 $46.32 $46.32 1,115,006
2024-03-14 $46.67 $46.82 $45.66 $46.62 $46.62 476,220
2024-03-13 $47.01 $47.80 $46.81 $47.04 $47.04 325,963
2024-03-12 $47.41 $47.68 $46.60 $47.05 $47.05 185,679
2024-03-11 $46.23 $48.56 $46.23 $47.87 $47.87 334,312
2024-03-08 $46.50 $46.57 $45.98 $46.30 $46.30 359,301
2024-03-07 $45.86 $46.40 $45.66 $46.24 $46.24 362,025
2024-03-06 $45.63 $46.05 $45.29 $45.60 $45.60 254,274
2024-03-05 $46.12 $46.69 $45.06 $45.37 $45.37 242,412
2024-03-04 $45.40 $46.26 $45.40 $46.08 $46.08 329,751
2024-03-01 $45.21 $45.90 $44.93 $45.53 $45.53 266,728
2024-02-29 $46.87 $47.45 $45.85 $45.89 $45.89 461,660
2024-02-28 $45.41 $46.31 $45.41 $45.92 $45.92 299,210
2024-02-27 $45.64 $46.01 $45.44 $45.95 $45.95 293,956
2024-02-26 $45.84 $46.05 $45.10 $45.44 $45.44 393,302
2024-02-23 $46.54 $46.62 $46.09 $46.10 $46.10 255,753
2024-02-22 $46.97 $46.97 $45.78 $46.73 $46.73 283,514
2024-02-21 $47.64 $47.91 $47.22 $47.37 $47.37 194,276
2024-02-20 $47.22 $48.18 $47.22 $47.62 $47.62 318,830
2024-02-16 $47.17 $47.53 $46.39 $47.52 $47.52 236,238
2024-02-15 $46.31 $47.51 $46.31 $47.44 $47.44 251,426
2024-02-14 $46.28 $46.28 $45.62 $45.91 $45.91 204,702
2024-02-13 $46.80 $47.27 $45.49 $45.92 $45.92 346,051
2024-02-12 $47.18 $48.11 $47.02 $47.82 $47.82 302,611
2024-02-09 $46.36 $47.34 $46.06 $46.99 $46.99 374,678
2024-02-08 $46.05 $46.68 $45.70 $46.66 $46.38 265,588
2024-02-07 $46.20 $46.75 $45.98 $46.23 $45.96 449,177
2024-02-06 $44.96 $46.17 $44.96 $46.17 $46.17 511,964
2024-02-05 $44.98 $45.33 $44.83 $45.09 $45.09 409,575
2024-02-02 $45.32 $45.88 $44.96 $45.54 $45.54 362,938
2024-02-01 $45.35 $45.99 $45.18 $45.93 $45.93 316,193
2024-01-31 $46.03 $46.58 $45.16 $45.27 $45.27 558,892
2024-01-30 $45.58 $45.93 $45.26 $45.76 $45.76 308,703
2024-01-29 $45.33 $46.06 $44.84 $45.86 $45.86 203,886
2024-01-26 $46.28 $46.33 $45.27 $45.38 $45.38 280,086
2024-01-25 $46.00 $46.43 $45.24 $45.82 $45.82 417,989
2024-01-24 $47.59 $47.66 $45.29 $45.34 $45.34 308,375
2024-01-23 $48.19 $48.49 $47.10 $47.25 $47.25 274,196
2024-01-22 $47.48 $48.25 $47.48 $47.76 $47.76 314,148
2024-01-19 $47.87 $47.87 $46.80 $47.30 $47.30 716,472
2024-01-18 $47.10 $47.64 $46.65 $47.58 $47.58 516,632
2024-01-17 $47.43 $47.80 $46.81 $47.12 $47.12 337,806
2024-01-16 $48.49 $48.94 $47.87 $47.91 $47.91 272,853
2024-01-12 $48.90 $49.01 $48.55 $48.71 $48.71 205,191
2024-01-11 $49.58 $49.58 $48.00 $48.33 $48.33 258,000
2024-01-10 $49.26 $49.77 $49.14 $49.70 $49.70 232,029
2024-01-09 $48.96 $49.76 $48.66 $49.23 $49.23 211,484
2024-01-08 $49.01 $49.59 $48.70 $49.59 $49.59 253,600
2024-01-05 $49.86 $50.16 $49.08 $49.17 $49.17 218,983
2024-01-04 $51.68 $51.68 $50.00 $50.04 $50.04 252,157
2024-01-03 $52.06 $52.14 $50.93 $51.23 $51.23 230,937
2024-01-02 $51.62 $52.34 $51.31 $51.89 $51.89 193,230
2023-12-29 $52.42 $52.42 $51.47 $51.87 $51.87 205,737
2023-12-28 $51.86 $52.55 $51.86 $52.51 $52.51 147,385
2023-12-27 $52.53 $52.77 $52.12 $52.35 $52.35 161,184
2023-12-26 $52.39 $52.83 $52.13 $52.55 $52.55 167,542
2023-12-22 $52.56 $53.00 $52.10 $52.29 $52.29 162,764
2023-12-21 $52.48 $52.76 $51.78 $52.13 $52.13 246,792
2023-12-20 $53.45 $53.95 $52.20 $52.21 $52.21 320,350
2023-12-19 $52.65 $53.79 $52.50 $53.59 $53.59 355,078
2023-12-18 $52.89 $52.99 $52.23 $52.25 $52.25 393,178
2023-12-15 $53.55 $53.69 $52.40 $52.64 $52.64 1,102,016
2023-12-14 $54.60 $54.85 $53.65 $53.82 $53.82 333,955
2023-12-13 $52.46 $54.30 $52.10 $53.91 $53.91 412,391
2023-12-12 $52.67 $52.68 $51.81 $52.55 $52.55 138,618
2023-12-11 $52.09 $52.51 $51.79 $52.50 $52.50 201,796
2023-12-08 $52.82 $53.43 $52.08 $52.33 $52.33 151,174
2023-12-07 $52.58 $52.82 $52.02 $52.75 $52.75 158,295
2023-12-06 $53.27 $53.51 $52.70 $52.73 $52.73 211,353
2023-12-05 $53.06 $53.58 $52.45 $52.83 $52.83 189,886
2023-12-04 $51.29 $53.07 $51.29 $53.05 $53.05 220,363
2023-12-01 $50.32 $51.72 $49.87 $51.69 $51.69 206,777
2023-11-30 $50.21 $50.74 $49.92 $50.57 $50.57 247,884
2023-11-29 $50.88 $50.92 $49.97 $50.14 $50.14 145,990
2023-11-28 $50.70 $51.03 $50.29 $50.57 $50.57 130,700
2023-11-27 $51.11 $51.33 $50.45 $50.93 $50.93 140,331
2023-11-24 $50.78 $51.16 $50.68 $51.15 $51.15 69,723
2023-11-22 $50.54 $50.90 $50.23 $50.77 $50.77 126,918
2023-11-21 $50.24 $50.33 $49.59 $50.14 $50.14 139,392
2023-11-20 $51.29 $51.29 $50.23 $50.35 $50.35 182,404
2023-11-17 $51.41 $51.66 $51.11 $51.44 $51.44 283,359
2023-11-16 $51.70 $51.70 $51.01 $51.03 $51.03 165,502
2023-11-15 $51.75 $52.41 $51.19 $51.30 $51.30 291,551
2023-11-14 $50.31 $51.93 $49.87 $51.90 $51.90 403,943
2023-11-13 $48.80 $49.11 $48.49 $48.73 $48.73 217,913
2023-11-10 $49.83 $49.83 $48.97 $49.01 $49.01 186,170
2023-11-09 $49.96 $50.00 $49.17 $49.41 $49.41 187,669
2023-11-08 $50.87 $51.14 $49.33 $49.75 $49.75 230,108
2023-11-07 $51.66 $51.66 $50.79 $50.93 $50.93 119,184
2023-11-06 $52.20 $52.42 $51.55 $51.57 $51.57 196,246
2023-11-03 $51.45 $53.13 $50.98 $52.48 $52.48 342,912
2023-11-02 $49.90 $50.81 $49.75 $50.75 $50.50 291,291
2023-11-01 $48.61 $49.73 $48.42 $49.59 $49.35 310,460
2023-10-31 $48.60 $48.85 $47.94 $48.68 $48.44 347,865
2023-10-30 $48.83 $49.21 $48.32 $48.38 $48.38 356,458
2023-10-27 $48.78 $49.16 $48.07 $48.44 $48.44 394,726
2023-10-26 $48.30 $48.89 $46.41 $48.67 $48.67 338,033
2023-10-25 $46.01 $46.63 $46.01 $46.34 $46.34 304,572
2023-10-24 $47.18 $47.67 $47.06 $47.06 $47.06 270,483
2023-10-23 $46.68 $47.47 $46.58 $46.79 $46.79 291,241
2023-10-20 $47.70 $48.05 $47.07 $47.10 $47.10 462,529
2023-10-19 $47.87 $48.37 $47.57 $47.62 $47.62 225,409
2023-10-18 $48.73 $48.94 $47.73 $48.16 $48.16 196,757
2023-10-17 $49.10 $49.74 $48.86 $48.95 $48.95 317,006
2023-10-16 $48.20 $49.36 $47.93 $49.33 $49.33 371,612
2023-10-13 $48.38 $48.38 $47.68 $47.95 $47.95 266,691
2023-10-12 $48.89 $48.89 $47.59 $48.08 $48.08 244,509
2023-10-11 $48.78 $48.94 $48.35 $48.90 $48.90 174,393
2023-10-10 $48.76 $49.11 $48.46 $48.60 $48.60 165,560
2023-10-09 $48.08 $49.04 $48.08 $48.74 $48.74 200,023
2023-10-06 $47.67 $48.55 $47.37 $48.31 $48.31 217,712
2023-10-05 $46.95 $48.38 $46.70 $48.22 $48.22 436,957
2023-10-04 $46.76 $47.00 $46.05 $46.95 $46.95 249,567
2023-10-03 $46.00 $46.50 $45.44 $46.43 $46.43 369,473
2023-10-02 $47.07 $47.07 $45.83 $46.28 $46.28 452,633
2023-09-29 $47.31 $47.60 $46.88 $47.31 $47.31 443,840
2023-09-28 $46.83 $47.17 $46.31 $46.91 $46.91 526,260
2023-09-27 $47.12 $47.28 $46.65 $46.66 $46.66 250,680
2023-09-26 $48.12 $48.34 $46.96 $47.06 $47.06 261,891
2023-09-25 $47.99 $48.43 $47.81 $48.30 $48.30 206,232
2023-09-22 $48.34 $48.58 $48.09 $48.28 $48.28 240,749
2023-09-21 $48.28 $48.65 $47.87 $48.45 $48.45 310,069
2023-09-20 $49.02 $49.30 $48.44 $48.45 $48.45 193,201
2023-09-19 $49.02 $49.26 $48.81 $48.84 $48.84 230,073
2023-09-18 $49.83 $49.83 $49.13 $49.15 $49.15 209,327
2023-09-15 $50.22 $50.50 $49.49 $49.89 $49.89 1,381,783
2023-09-14 $49.82 $50.58 $49.82 $50.26 $50.26 286,100
2023-09-13 $48.65 $49.52 $48.65 $49.45 $49.45 225,229
2023-09-12 $48.89 $49.10 $48.49 $48.65 $48.65 168,253
2023-09-11 $48.59 $49.39 $48.59 $48.94 $48.94 207,266
2023-09-08 $48.87 $48.94 $48.49 $48.51 $48.51 162,778
2023-09-07 $48.80 $49.04 $48.10 $48.88 $48.88 184,318
2023-09-06 $49.15 $49.15 $48.41 $48.49 $48.49 293,930
2023-09-05 $49.83 $49.83 $48.72 $49.01 $49.01 316,002
2023-09-01 $50.47 $50.93 $49.93 $50.10 $50.10 225,240
2023-08-31 $50.80 $51.08 $50.25 $50.25 $50.25 238,603
2023-08-30 $51.15 $51.41 $50.58 $50.66 $50.66 171,395
2023-08-29 $51.47 $51.47 $50.85 $51.15 $51.15 254,736
2023-08-28 $51.86 $52.10 $51.43 $51.58 $51.58 181,813
2023-08-25 $51.28 $51.87 $50.97 $51.58 $51.58 219,827
2023-08-24 $51.26 $51.83 $50.82 $50.89 $50.89 235,159
2023-08-23 $51.87 $51.87 $51.07 $51.42 $51.42 237,456
2023-08-22 $50.85 $51.59 $50.64 $51.45 $51.45 209,776
2023-08-21 $51.39 $51.43 $50.42 $50.73 $50.73 225,076
2023-08-18 $51.25 $51.97 $51.25 $51.64 $51.64 260,509
2023-08-17 $51.82 $52.04 $51.34 $51.41 $51.41 203,556
2023-08-16 $52.10 $52.39 $51.47 $51.70 $51.70 228,419
2023-08-15 $52.21 $52.36 $51.74 $51.89 $51.89 184,680
2023-08-14 $52.93 $52.93 $52.01 $52.41 $52.41 233,930
2023-08-11 $52.26 $53.09 $52.15 $52.85 $52.85 301,620
2023-08-10 $53.01 $53.38 $52.11 $52.25 $52.25 268,204
2023-08-09 $52.02 $52.55 $51.82 $52.51 $52.51 355,619
2023-08-08 $52.08 $52.25 $51.45 $52.06 $52.06 238,832
2023-08-07 $51.04 $52.45 $51.04 $52.04 $52.04 242,990
2023-08-04 $50.79 $51.97 $50.69 $51.46 $51.46 351,386
2023-08-03 $51.94 $51.94 $50.80 $51.01 $50.75 249,764
2023-08-02 $51.45 $52.18 $51.37 $52.15 $51.89 228,041
2023-08-01 $52.85 $53.10 $51.85 $52.05 $51.79 385,352
2023-07-31 $51.99 $53.51 $51.91 $53.02 $52.75 2,639,777
2023-07-28 $51.66 $52.32 $51.20 $52.05 $51.79 396,243
2023-07-27 $52.50 $53.15 $49.70 $50.88 $50.62 629,279
2023-07-26 $52.74 $53.39 $52.40 $52.77 $52.50 284,790
2023-07-25 $52.53 $52.98 $52.36 $52.96 $52.69 315,791
2023-07-24 $53.41 $53.57 $52.40 $52.90 $52.63 314,908
2023-07-21 $52.98 $53.79 $52.60 $53.49 $53.22 608,239
2023-07-20 $51.74 $52.80 $51.47 $52.79 $52.52 342,121
2023-07-19 $51.62 $52.27 $51.38 $51.94 $51.68 208,996
2023-07-18 $51.03 $51.82 $50.84 $51.38 $51.12 209,891
2023-07-17 $51.25 $51.84 $50.75 $51.28 $51.02 238,227
2023-07-14 $51.19 $51.55 $50.67 $51.24 $51.24 295,902
2023-07-13 $50.73 $51.46 $50.52 $51.41 $51.41 242,915
2023-07-12 $50.67 $50.95 $49.97 $50.80 $50.80 239,228
2023-07-11 $49.49 $50.11 $49.36 $50.07 $50.07 265,165
2023-07-10 $49.48 $50.24 $49.18 $49.30 $49.30 396,570
2023-07-07 $50.00 $50.31 $49.00 $49.59 $49.59 768,397
2023-07-06 $50.55 $51.07 $50.07 $50.48 $50.48 454,959
2023-07-05 $51.50 $52.04 $50.98 $51.02 $51.02 389,748
2023-07-03 $51.36 $52.30 $51.36 $51.88 $51.88 156,040
2023-06-30 $51.94 $52.13 $50.96 $51.63 $51.63 318,856
2023-06-29 $51.52 $52.10 $51.45 $51.74 $51.74 321,446
2023-06-28 $51.75 $52.02 $50.89 $51.82 $51.82 321,612
2023-06-27 $49.90 $51.11 $49.63 $51.04 $51.04 302,237
2023-06-26 $50.26 $50.67 $49.84 $49.90 $49.90 237,787
2023-06-23 $52.08 $52.86 $50.18 $50.28 $50.28 593,938
2023-06-22 $52.34 $52.65 $51.60 $52.27 $52.27 308,178
2023-06-21 $51.77 $52.38 $50.92 $52.17 $52.17 285,819
2023-06-20 $52.58 $52.74 $51.80 $51.89 $51.89 328,773
2023-06-16 $52.60 $52.61 $52.00 $52.47 $52.47 848,838
2023-06-15 $51.69 $52.59 $51.39 $52.26 $52.26 314,458
2023-06-14 $52.49 $53.34 $51.55 $51.59 $51.59 485,364
2023-06-13 $53.82 $54.69 $53.40 $53.87 $53.87 321,807
2023-06-12 $56.33 $56.80 $53.02 $53.83 $53.83 591,857
2023-06-09 $56.81 $56.83 $56.06 $56.34 $56.34 279,780
2023-06-08 $57.51 $57.64 $56.99 $57.06 $57.06 243,889
2023-06-07 $57.15 $58.30 $56.85 $57.75 $57.75 910,574
2023-06-06 $56.85 $57.41 $56.25 $57.12 $57.12 225,874
2023-06-05 $56.75 $57.11 $56.00 $56.87 $56.87 345,093
2023-06-02 $56.44 $58.23 $55.99 $57.89 $57.89 250,697
2023-06-01 $57.07 $57.07 $55.57 $56.12 $56.12 186,954
2023-05-31 $56.53 $57.03 $55.79 $56.91 $56.91 362,701
2023-05-30 $57.21 $57.55 $56.31 $56.34 $56.34 251,988
2023-05-26 $55.92 $57.36 $55.64 $57.13 $57.13 285,676
2023-05-25 $55.75 $56.13 $54.76 $55.74 $55.74 204,882
2023-05-24 $56.44 $56.47 $55.80 $56.13 $56.13 196,164
2023-05-23 $55.13 $56.85 $55.13 $56.23 $56.23 283,439
2023-05-22 $54.84 $55.72 $54.26 $55.45 $55.45 236,534
2023-05-19 $55.84 $55.86 $54.51 $54.62 $54.62 595,602
2023-05-18 $55.78 $55.87 $55.19 $55.46 $55.46 189,336
2023-05-17 $55.68 $56.22 $55.05 $56.09 $56.09 267,962
2023-05-16 $56.61 $56.68 $55.51 $55.70 $55.70 285,950
2023-05-15 $57.36 $57.48 $56.36 $56.60 $56.60 227,432
2023-05-12 $56.89 $57.44 $56.32 $57.12 $57.12 270,900
2023-05-11 $57.25 $57.27 $56.13 $56.76 $56.76 194,877
2023-05-10 $57.00 $57.49 $56.45 $57.30 $57.30 208,206
2023-05-09 $56.92 $57.05 $56.32 $56.46 $56.46 350,518
2023-05-08 $56.86 $56.99 $55.00 $56.60 $56.60 843,552
2023-05-05 $56.78 $57.31 $56.59 $57.03 $57.03 189,929
2023-05-04 $55.70 $56.97 $55.40 $56.92 $56.66 222,246
2023-05-03 $56.03 $56.62 $55.60 $55.99 $55.74 249,818
2023-05-02 $55.42 $56.08 $54.62 $55.81 $55.56 275,745
2023-05-01 $56.05 $56.27 $55.13 $55.46 $55.46 254,672
2023-04-28 $56.49 $56.76 $55.87 $56.08 $56.08 623,948
2023-04-27 $55.72 $57.22 $55.30 $56.77 $56.77 318,329
2023-04-26 $57.37 $57.79 $56.57 $57.00 $57.00 222,611
2023-04-25 $57.74 $58.33 $57.54 $58.17 $58.17 185,459
2023-04-24 $58.37 $58.72 $57.90 $58.02 $58.02 138,798
2023-04-21 $59.08 $59.64 $58.08 $58.41 $58.41 488,283
2023-04-20 $58.13 $58.59 $57.77 $58.51 $58.51 204,474
2023-04-19 $57.70 $58.33 $57.58 $58.14 $58.14 179,130
2023-04-18 $58.81 $58.81 $57.23 $57.70 $57.70 161,188
2023-04-17 $59.08 $59.39 $58.15 $58.80 $58.80 227,581
2023-04-14 $60.70 $61.06 $58.56 $59.08 $59.08 226,543
2023-04-13 $60.51 $61.16 $60.00 $61.12 $61.12 179,722
2023-04-12 $61.11 $61.59 $60.35 $60.69 $60.69 100,863
2023-04-11 $60.20 $61.05 $60.01 $60.90 $60.90 125,904
2023-04-10 $59.96 $60.59 $59.54 $60.23 $60.23 208,859
2023-04-06 $60.28 $60.51 $59.72 $60.31 $60.31 130,027
2023-04-05 $58.85 $59.99 $58.85 $59.80 $59.80 233,017
2023-04-04 $58.09 $59.00 $57.90 $58.67 $58.67 156,410
2023-04-03 $58.13 $58.20 $57.35 $57.89 $57.89 228,558
2023-03-31 $57.95 $58.23 $57.47 $58.20 $58.20 294,298
2023-03-30 $57.55 $57.90 $56.94 $57.59 $57.59 149,901
2023-03-29 $57.68 $58.30 $57.17 $57.39 $57.39 145,793
2023-03-28 $56.56 $57.70 $56.56 $57.25 $57.25 158,612
2023-03-27 $57.18 $57.50 $56.72 $56.88 $56.88 179,601
2023-03-24 $54.39 $56.73 $54.39 $56.68 $56.68 197,237
2023-03-23 $54.93 $55.37 $54.10 $54.47 $54.47 197,155
2023-03-22 $55.71 $56.18 $54.77 $54.82 $54.82 284,254
2023-03-21 $58.01 $58.26 $55.13 $55.64 $55.64 296,839
2023-03-20 $57.33 $58.50 $57.19 $57.78 $57.78 329,941
2023-03-17 $57.21 $57.99 $56.25 $56.81 $56.81 1,092,957
2023-03-16 $56.13 $57.68 $56.13 $57.53 $57.53 234,341
2023-03-15 $55.72 $57.09 $55.66 $56.73 $56.73 338,919
2023-03-14 $56.11 $56.60 $55.49 $56.13 $56.13 245,690
2023-03-13 $54.66 $56.62 $54.66 $55.04 $55.04 235,802
2023-03-10 $55.61 $55.61 $54.42 $54.67 $54.67 167,965
2023-03-09 $56.56 $56.56 $55.52 $55.62 $55.62 184,610
2023-03-08 $55.40 $56.42 $55.14 $56.34 $56.34 221,546
2023-03-07 $55.88 $56.04 $55.28 $55.46 $55.46 159,708
2023-03-06 $56.74 $57.64 $55.16 $55.63 $55.63 290,188
2023-03-03 $57.13 $57.27 $55.87 $56.84 $56.84 212,357
2023-03-02 $56.05 $57.16 $55.16 $56.76 $56.76 292,674
2023-03-01 $56.67 $56.95 $55.74 $55.90 $55.90 194,520
2023-02-28 $57.81 $58.08 $57.01 $57.24 $57.24 334,503
2023-02-27 $59.08 $59.89 $58.04 $58.09 $58.09 158,660
2023-02-24 $58.59 $58.85 $57.93 $58.64 $58.64 161,605
2023-02-23 $59.84 $60.17 $58.16 $59.06 $59.06 218,920
2023-02-22 $59.91 $60.70 $59.81 $59.86 $59.86 204,972
2023-02-21 $60.18 $60.32 $59.53 $59.64 $59.64 169,468
2023-02-17 $59.83 $60.87 $59.40 $60.73 $60.73 140,291
2023-02-16 $59.50 $59.74 $58.87 $59.39 $59.39 124,653
2023-02-15 $59.69 $60.18 $59.58 $60.09 $60.09 133,126
2023-02-14 $60.78 $60.97 $59.68 $59.95 $59.95 140,695
2023-02-13 $60.34 $61.06 $60.25 $60.92 $60.92 171,344
2023-02-10 $59.58 $60.21 $59.33 $60.05 $60.05 125,110
2023-02-09 $60.70 $61.03 $59.06 $59.45 $59.45 173,956
2023-02-08 $61.97 $62.21 $60.28 $60.56 $60.56 226,809
2023-02-07 $62.45 $62.45 $60.85 $62.27 $62.27 207,915
2023-02-06 $62.69 $63.11 $62.39 $63.03 $63.03 142,835
2023-02-03 $63.42 $63.44 $61.93 $62.67 $62.67 258,414
2023-02-02 $62.79 $63.92 $62.69 $63.92 $63.66 269,830
2023-02-01 $61.06 $63.24 $60.49 $62.63 $62.37 251,567
2023-01-31 $60.28 $61.64 $59.89 $61.17 $60.92 953,025
2023-01-30 $61.77 $62.17 $59.74 $59.89 $59.64 206,308
2023-01-27 $62.40 $62.54 $61.70 $61.92 $61.66 176,164
2023-01-26 $62.72 $62.83 $61.95 $62.29 $62.03 179,608
2023-01-25 $61.76 $62.86 $61.28 $62.73 $62.47 162,330
2023-01-24 $61.02 $62.62 $60.59 $62.35 $62.09 141,187
2023-01-23 $60.36 $62.00 $60.33 $61.22 $60.97 151,056
2023-01-20 $61.07 $61.07 $60.00 $60.73 $60.73 193,673
2023-01-19 $61.78 $61.84 $60.81 $60.84 $60.84 166,030
2023-01-18 $62.57 $62.57 $61.12 $61.64 $61.64 113,859
2023-01-17 $62.52 $63.10 $62.07 $62.53 $62.53 119,545
2023-01-13 $62.22 $62.81 $61.80 $62.39 $62.39 127,422
2023-01-12 $62.36 $62.57 $61.95 $62.28 $62.28 127,108
2023-01-11 $61.92 $62.59 $61.71 $62.28 $62.28 121,599
2023-01-10 $60.81 $61.81 $60.72 $61.81 $61.81 155,524
2023-01-09 $61.68 $62.53 $60.81 $61.04 $61.04 175,523
2023-01-06 $61.44 $62.36 $61.26 $61.91 $61.91 126,947
2023-01-05 $62.20 $62.97 $60.61 $60.78 $60.78 164,079
2023-01-04 $62.35 $63.75 $62.11 $62.84 $62.84 246,158
2023-01-03 $61.09 $62.03 $60.33 $61.80 $61.80 265,891
2022-12-30 $62.21 $62.21 $60.35 $60.64 $60.64 198,019
2022-12-29 $61.80 $62.33 $61.51 $62.22 $62.22 159,941
2022-12-28 $62.17 $62.39 $61.38 $61.40 $61.40 104,809
2022-12-27 $61.91 $62.00 $61.39 $61.88 $61.88 104,240
2022-12-23 $60.90 $61.83 $60.73 $61.78 $61.78 157,827
2022-12-22 $60.99 $60.99 $59.88 $60.84 $60.84 143,105
2022-12-21 $60.74 $61.67 $60.49 $61.33 $61.33 182,982
2022-12-20 $60.44 $60.95 $60.26 $60.59 $60.59 130,859
2022-12-19 $59.98 $61.21 $59.98 $60.57 $60.57 185,287
2022-12-16 $60.52 $61.18 $59.43 $60.43 $60.43 624,735
2022-12-15 $62.80 $62.80 $61.29 $61.44 $61.44 249,026
2022-12-14 $64.20 $64.63 $62.62 $62.94 $62.94 212,772
2022-12-13 $64.58 $65.44 $63.80 $63.97 $63.97 436,533
2022-12-12 $64.04 $64.04 $63.26 $63.70 $63.70 197,019
2022-12-09 $62.83 $63.72 $62.76 $63.65 $63.65 207,000
2022-12-08 $62.75 $63.49 $61.92 $63.46 $63.46 176,530
2022-12-07 $62.56 $62.94 $62.17 $62.78 $62.78 176,499
2022-12-06 $63.74 $63.74 $61.72 $62.57 $62.57 282,518
2022-12-05 $63.80 $63.96 $63.29 $63.88 $63.88 223,234
2022-12-02 $63.83 $64.35 $63.72 $64.30 $64.30 179,046
2022-12-01 $64.37 $65.25 $63.74 $64.39 $64.39 237,159
2022-11-30 $62.88 $65.00 $62.67 $64.93 $64.93 558,581
2022-11-29 $64.09 $64.09 $63.00 $63.15 $63.15 357,020
2022-11-28 $65.17 $65.72 $64.47 $64.56 $64.56 399,774
2022-11-25 $65.34 $66.12 $64.74 $65.53 $65.53 172,211
2022-11-23 $64.32 $65.21 $64.05 $65.12 $65.12 329,277
2022-11-22 $63.83 $64.43 $62.89 $63.99 $63.99 236,772
2022-11-21 $63.60 $64.34 $63.08 $63.60 $63.60 244,529
2022-11-18 $63.74 $64.22 $63.07 $63.26 $63.26 254,299
2022-11-17 $62.51 $62.83 $62.06 $62.77 $62.77 124,379
2022-11-16 $63.27 $63.71 $62.82 $63.14 $63.14 180,076
2022-11-15 $63.28 $63.55 $62.67 $63.13 $63.13 150,764
2022-11-14 $61.53 $63.51 $61.07 $62.85 $62.85 163,974
2022-11-11 $62.84 $62.84 $60.58 $61.53 $61.53 150,501
2022-11-10 $61.07 $62.64 $60.58 $62.55 $62.55 274,804
2022-11-09 $59.61 $60.36 $59.45 $59.81 $59.81 220,859
2022-11-08 $60.31 $60.60 $59.59 $59.92 $59.92 225,233
2022-11-07 $59.81 $60.47 $59.06 $60.46 $60.46 278,610
2022-11-04 $58.51 $60.22 $58.28 $59.81 $59.81 194,415
2022-11-03 $57.70 $58.91 $57.53 $58.73 $58.49 194,896
2022-11-02 $59.78 $60.58 $58.65 $58.73 $58.49 211,870
2022-11-01 $61.47 $61.75 $59.38 $59.82 $59.82 309,817
2022-10-31 $61.28 $62.33 $60.62 $62.06 $62.06 467,869
2022-10-28 $58.59 $60.97 $58.59 $60.94 $60.94 225,195
2022-10-27 $56.63 $59.46 $56.63 $58.50 $58.50 258,481
2022-10-26 $56.92 $57.61 $56.42 $56.81 $56.81 280,545
2022-10-25 $54.89 $56.54 $54.75 $56.44 $56.44 180,192
2022-10-24 $53.75 $54.64 $53.00 $54.62 $54.62 211,819
2022-10-21 $52.31 $54.07 $51.48 $53.44 $53.44 1,032,412
2022-10-20 $55.59 $55.59 $51.47 $51.69 $51.69 327,682
2022-10-19 $55.61 $56.32 $55.19 $55.85 $55.85 230,395
2022-10-18 $56.97 $57.92 $56.01 $56.42 $56.42 295,557
2022-10-17 $55.16 $57.06 $55.16 $56.22 $56.22 352,352
2022-10-14 $55.21 $55.54 $54.29 $54.67 $54.67 175,810
2022-10-13 $53.12 $54.98 $52.64 $54.77 $54.77 295,874
2022-10-12 $54.61 $54.61 $53.45 $53.68 $53.68 248,063
2022-10-11 $53.39 $54.79 $53.22 $54.44 $54.44 279,001
2022-10-10 $53.47 $54.22 $53.34 $53.36 $53.36 155,264
2022-10-07 $54.08 $54.43 $52.80 $53.24 $53.24 185,276
2022-10-06 $54.96 $54.96 $53.99 $54.19 $54.19 144,205
2022-10-05 $55.63 $55.63 $54.22 $55.05 $55.05 212,657
2022-10-04 $55.16 $56.58 $55.16 $56.28 $56.28 288,617
2022-10-03 $53.40 $55.60 $53.19 $55.23 $55.23 345,886
2022-09-30 $54.57 $54.79 $52.69 $52.69 $52.69 409,214
2022-09-29 $55.19 $55.19 $53.77 $54.18 $54.18 183,797
2022-09-28 $54.80 $56.03 $54.27 $55.60 $55.60 190,565
2022-09-27 $55.75 $55.79 $53.86 $54.32 $54.32 206,691
2022-09-26 $56.02 $56.81 $55.50 $55.60 $55.60 219,584
2022-09-23 $56.40 $56.86 $55.57 $56.46 $56.46 194,627
2022-09-22 $56.75 $57.24 $55.83 $56.89 $56.89 209,891
2022-09-21 $58.35 $58.67 $56.78 $56.92 $56.92 259,867
2022-09-20 $57.77 $58.12 $57.19 $57.81 $57.81 297,601
2022-09-19 $58.59 $58.59 $57.01 $58.15 $58.15 453,152
2022-09-16 $59.31 $60.57 $57.79 $58.27 $58.27 1,151,544
2022-09-15 $60.95 $61.35 $59.18 $59.49 $59.49 305,412
2022-09-14 $59.54 $61.54 $59.33 $61.37 $61.37 388,347
2022-09-13 $59.01 $59.99 $58.53 $59.42 $59.42 236,824
2022-09-12 $58.75 $60.01 $58.41 $59.83 $59.83 174,209
2022-09-09 $58.75 $59.06 $58.05 $58.68 $58.68 165,627
2022-09-08 $58.48 $58.99 $58.02 $58.55 $58.55 190,587
2022-09-07 $58.08 $58.84 $57.89 $58.80 $58.80 220,986
2022-09-06 $58.27 $58.59 $57.37 $57.87 $57.87 191,564
2022-09-02 $59.51 $59.87 $58.14 $58.44 $58.44 187,683
2022-09-01 $58.27 $59.48 $58.06 $59.28 $59.28 186,946
2022-08-31 $58.71 $59.20 $58.12 $58.53 $58.53 168,876
2022-08-30 $60.54 $60.54 $58.60 $58.73 $58.73 209,689
2022-08-29 $60.46 $60.65 $59.48 $60.23 $60.23 163,051
2022-08-26 $61.41 $61.76 $60.43 $60.64 $60.64 118,305
2022-08-25 $60.63 $61.64 $59.89 $61.44 $61.44 162,036
2022-08-24 $60.06 $60.25 $59.37 $60.22 $60.22 164,823
2022-08-23 $60.79 $60.85 $59.69 $60.06 $60.06 172,636
2022-08-22 $61.72 $62.46 $60.78 $61.21 $61.21 162,565
2022-08-19 $63.04 $63.21 $61.94 $62.17 $62.17 207,134
2022-08-18 $63.52 $63.75 $62.91 $63.14 $63.14 153,724
2022-08-17 $63.19 $63.81 $62.73 $63.52 $63.52 119,130
2022-08-16 $62.81 $63.39 $62.60 $63.24 $63.24 132,994
2022-08-15 $62.46 $63.00 $61.96 $62.98 $62.98 157,261
2022-08-12 $61.39 $62.62 $60.73 $62.61 $62.61 184,822
2022-08-11 $62.13 $62.39 $61.14 $61.17 $61.17 126,824
2022-08-10 $61.39 $61.69 $60.80 $61.55 $61.55 174,058
2022-08-09 $60.11 $61.08 $60.07 $60.97 $60.97 218,579
2022-08-08 $59.70 $60.72 $59.51 $59.90 $59.90 187,521
2022-08-05 $60.75 $61.17 $59.06 $59.78 $59.78 166,754
2022-08-04 $61.49 $61.70 $61.00 $61.34 $61.08 210,776
2022-08-03 $60.54 $61.60 $59.82 $61.34 $61.08 208,468
2022-08-02 $61.50 $61.51 $60.38 $60.55 $60.30 275,550
2022-08-01 $59.81 $61.83 $59.72 $61.36 $61.10 279,403
2022-07-29 $59.65 $60.47 $59.26 $60.08 $60.08 744,475
2022-07-28 $57.00 $59.53 $55.89 $59.43 $59.43 421,049
2022-07-27 $58.34 $58.86 $57.91 $58.39 $58.39 215,077
2022-07-26 $57.99 $58.75 $57.86 $58.68 $58.68 201,721
2022-07-25 $57.73 $58.26 $57.28 $58.12 $58.12 187,857
2022-07-22 $57.31 $57.92 $56.94 $57.69 $57.69 188,817
2022-07-21 $55.74 $56.87 $55.44 $56.83 $56.83 170,138
2022-07-20 $56.88 $56.88 $55.73 $56.02 $56.02 193,767
2022-07-19 $55.61 $56.50 $55.60 $56.47 $56.47 168,845
2022-07-18 $56.53 $56.53 $55.02 $55.28 $55.28 164,008
2022-07-15 $56.42 $57.15 $55.52 $56.83 $56.83 209,463
2022-07-14 $54.82 $56.08 $54.81 $55.90 $55.90 142,408
2022-07-13 $54.84 $55.71 $54.76 $55.55 $55.55 125,755
2022-07-12 $55.75 $56.26 $54.78 $55.16 $55.16 151,094
2022-07-11 $55.43 $55.92 $55.09 $55.85 $55.85 153,023
2022-07-08 $55.86 $56.09 $55.16 $55.44 $55.44 141,854
2022-07-07 $56.67 $56.78 $55.78 $55.97 $55.97 149,952
2022-07-06 $55.76 $56.76 $55.39 $56.43 $56.43 156,778
2022-07-05 $56.40 $56.73 $54.20 $55.86 $55.86 362,836
2022-07-01 $55.37 $57.07 $55.37 $57.00 $57.00 286,120
2022-06-30 $54.07 $55.74 $54.02 $55.55 $55.55 281,115
2022-06-29 $53.75 $54.66 $53.29 $54.35 $54.35 202,918
2022-06-28 $54.48 $54.99 $53.71 $53.83 $53.83 171,033
2022-06-27 $54.15 $54.52 $53.63 $54.24 $54.24 152,376
2022-06-24 $53.33 $54.04 $52.92 $53.89 $53.89 493,191
2022-06-23 $50.55 $53.09 $50.55 $53.06 $53.06 194,441
2022-06-22 $48.94 $51.11 $48.94 $50.56 $50.56 171,739
2022-06-21 $49.78 $49.98 $49.03 $49.30 $49.30 191,849
2022-06-17 $49.19 $50.09 $49.00 $49.83 $49.83 637,930
2022-06-16 $48.98 $49.41 $48.54 $48.76 $48.76 295,657
2022-06-15 $49.55 $50.47 $48.84 $49.68 $49.68 240,352
2022-06-14 $50.90 $50.90 $48.46 $49.19 $49.19 228,990
2022-06-13 $53.42 $53.83 $50.76 $50.97 $50.97 345,710
2022-06-10 $53.60 $54.56 $52.81 $54.04 $54.04 208,370
2022-06-09 $54.14 $54.71 $53.56 $53.88 $53.88 281,765
2022-06-08 $55.19 $55.41 $53.87 $54.15 $54.15 163,279
2022-06-07 $54.76 $55.33 $54.18 $55.23 $55.23 246,714
2022-06-06 $55.55 $55.55 $54.75 $54.97 $54.97 197,169
2022-06-03 $55.11 $55.50 $54.83 $54.96 $54.96 194,442
2022-06-02 $53.75 $55.43 $53.05 $55.21 $55.21 238,321
2022-06-01 $53.82 $54.24 $53.59 $53.90 $53.90 236,399
2022-05-31 $53.01 $53.69 $52.14 $53.67 $53.67 307,328
2022-05-27 $53.18 $54.11 $53.18 $53.73 $53.73 174,879
2022-05-26 $54.56 $54.56 $53.05 $53.29 $53.29 202,609
2022-05-25 $54.28 $54.61 $53.93 $54.06 $54.06 153,560
2022-05-24 $54.03 $54.45 $52.93 $54.31 $54.31 184,200
2022-05-23 $54.31 $55.01 $53.73 $53.98 $53.98 160,856
2022-05-20 $54.68 $54.88 $52.64 $53.88 $53.88 221,921
2022-05-19 $53.27 $54.51 $52.80 $54.40 $54.40 472,536
2022-05-18 $53.62 $55.10 $52.97 $53.25 $53.25 331,963
2022-05-17 $53.15 $53.45 $52.46 $53.22 $53.22 296,912
2022-05-16 $52.96 $53.85 $52.88 $53.04 $53.04 332,114
2022-05-13 $52.52 $53.10 $52.24 $53.04 $53.04 273,497
2022-05-12 $50.50 $52.19 $50.30 $52.09 $52.09 398,830
2022-05-11 $50.32 $51.33 $50.25 $50.33 $50.33 254,156
2022-05-10 $50.83 $51.36 $49.84 $50.60 $50.60 267,881
2022-05-09 $50.35 $51.10 $49.90 $50.69 $50.69 276,279
2022-05-06 $50.25 $50.68 $49.92 $50.54 $50.54 268,866
2022-05-05 $51.50 $51.97 $50.00 $50.67 $50.42 212,408
2022-05-04 $51.19 $52.00 $50.68 $51.85 $51.59 269,033
2022-05-03 $51.28 $52.33 $50.55 $51.50 $51.25 460,358
2022-05-02 $51.78 $52.20 $50.52 $51.04 $50.79 436,565
2022-04-29 $52.62 $52.99 $51.65 $51.87 $51.61 1,507,168
2022-04-28 $52.38 $53.60 $51.62 $53.32 $53.06 337,198
2022-04-27 $53.58 $54.16 $51.88 $52.22 $51.96 384,624
2022-04-26 $54.26 $55.03 $53.95 $54.06 $53.79 218,717
2022-04-25 $55.53 $55.79 $53.73 $54.60 $54.33 424,889
2022-04-22 $55.04 $55.99 $54.48 $55.49 $55.22 402,500
2022-04-21 $56.20 $56.53 $54.86 $55.05 $54.78 210,165
2022-04-20 $55.67 $56.95 $55.67 $56.15 $55.87 206,012
2022-04-19 $55.00 $55.77 $54.75 $54.99 $54.72 221,607
2022-04-18 $55.73 $56.28 $54.20 $54.68 $54.41 228,199
2022-04-14 $57.62 $57.73 $55.69 $55.72 $55.45 157,164
2022-04-13 $58.32 $58.39 $57.19 $57.40 $57.12 154,083
2022-04-12 $57.90 $58.77 $57.73 $58.14 $57.85 246,964
2022-04-11 $58.81 $59.51 $57.68 $57.83 $57.55 268,068
2022-04-08 $59.10 $59.64 $58.62 $58.69 $58.40 247,227
2022-04-07 $58.91 $59.20 $58.40 $58.87 $58.58 286,718
2022-04-06 $58.56 $59.24 $58.20 $59.01 $58.72 228,527
2022-04-05 $59.25 $59.81 $58.62 $58.66 $58.37 199,760
2022-04-04 $61.30 $61.30 $58.59 $59.15 $58.86 290,934
2022-04-01 $59.53 $61.75 $59.49 $61.72 $61.42 485,735
2022-03-31 $59.88 $60.55 $59.15 $59.28 $58.99 293,052
2022-03-30 $59.92 $60.44 $59.48 $59.98 $59.68 239,780
2022-03-29 $59.18 $60.04 $59.04 $59.81 $59.52 281,432
2022-03-28 $58.16 $59.29 $58.07 $58.80 $58.51 219,010
2022-03-25 $58.38 $59.10 $57.80 $58.26 $57.97 168,806
2022-03-24 $57.69 $58.87 $57.50 $58.30 $58.01 286,724
2022-03-23 $57.90 $58.14 $57.00 $57.38 $57.10 175,631
2022-03-22 $58.39 $58.46 $57.41 $57.65 $57.37 188,731
2022-03-21 $58.28 $59.08 $57.89 $58.32 $58.03 103,786
2022-03-18 $58.57 $58.57 $57.52 $58.49 $58.20 446,545
2022-03-17 $57.63 $58.67 $57.63 $58.14 $57.85 136,402
2022-03-16 $57.78 $58.25 $57.21 $57.86 $57.58 211,319
2022-03-15 $57.43 $57.84 $57.00 $57.61 $57.33 228,223
2022-03-14 $56.78 $57.41 $56.60 $57.04 $56.76 173,122
2022-03-11 $57.57 $57.85 $56.20 $56.68 $56.40 175,679
2022-03-10 $57.83 $58.08 $56.43 $57.60 $57.32 154,559
2022-03-09 $58.51 $58.80 $58.14 $58.33 $58.04 249,991
2022-03-08 $59.84 $59.92 $57.75 $58.44 $58.15 289,398
2022-03-07 $59.36 $60.07 $58.17 $59.83 $59.54 237,123
2022-03-04 $57.11 $58.69 $56.31 $58.63 $58.34 364,557
2022-03-03 $57.14 $57.87 $56.78 $57.01 $56.73 216,338
2022-03-02 $56.90 $57.51 $56.56 $56.90 $56.62 194,886
2022-03-01 $57.34 $58.20 $55.98 $56.42 $56.14 211,742
2022-02-28 $56.12 $57.66 $56.12 $56.93 $56.65 370,372
2022-02-25 $56.88 $57.68 $55.71 $55.97 $55.69 300,704
2022-02-24 $55.00 $57.19 $52.81 $56.86 $56.58 417,361
2022-02-23 $59.29 $59.38 $57.44 $57.53 $57.25 187,371
2022-02-22 $58.55 $59.76 $58.28 $59.05 $58.76 184,314
2022-02-18 $58.16 $59.60 $58.12 $58.78 $58.49 212,403
2022-02-17 $58.03 $58.78 $57.63 $58.42 $58.13 162,448
2022-02-16 $56.43 $58.57 $56.27 $58.23 $57.94 323,214
2022-02-15 $58.91 $59.56 $58.13 $58.38 $58.09 133,857
2022-02-14 $58.97 $59.62 $57.56 $58.47 $58.18 288,664
2022-02-11 $58.57 $59.37 $58.08 $58.77 $58.48 190,558
2022-02-10 $59.25 $60.07 $57.98 $58.25 $57.96 263,488
2022-02-09 $60.54 $60.80 $59.41 $59.85 $59.56 235,719
2022-02-08 $59.56 $60.65 $59.25 $60.10 $59.80 373,282
2022-02-07 $59.51 $60.07 $59.10 $59.46 $59.17 161,656
2022-02-04 $61.20 $61.62 $58.80 $59.74 $59.45 227,221
2022-02-03 $60.93 $61.14 $60.16 $60.50 $59.95 164,908
2022-02-02 $60.84 $61.35 $60.40 $61.23 $60.67 241,314
2022-02-01 $62.33 $62.51 $60.12 $60.96 $60.41 235,586
2022-01-31 $60.46 $62.09 $60.42 $62.09 $61.53 441,622
2022-01-28 $60.33 $60.99 $59.20 $60.98 $60.43 190,296
2022-01-27 $61.28 $62.01 $59.92 $60.19 $59.64 301,780
2022-01-26 $61.44 $62.59 $60.14 $60.79 $60.24 215,499
2022-01-25 $60.40 $62.07 $60.22 $61.57 $61.01 246,461
2022-01-24 $61.25 $61.56 $59.07 $60.69 $60.14 315,274
2022-01-21 $61.38 $62.28 $60.89 $61.12 $60.57 244,805
2022-01-20 $61.79 $62.95 $61.17 $61.22 $60.66 224,398
2022-01-19 $61.99 $62.60 $61.54 $61.61 $61.05 221,617
2022-01-18 $61.96 $62.61 $61.46 $61.97 $61.41 300,807
2022-01-14 $63.46 $63.67 $61.97 $62.51 $61.94 174,133
2022-01-13 $64.88 $64.88 $63.51 $63.83 $63.25 234,365
2022-01-12 $64.99 $65.56 $64.52 $64.78 $64.19 138,695
2022-01-11 $66.19 $66.32 $64.30 $65.04 $64.45 180,028
2022-01-10 $67.54 $67.58 $66.05 $66.18 $65.58 157,171
2022-01-07 $68.11 $68.39 $67.57 $67.83 $67.21 137,423
2022-01-06 $69.10 $70.05 $68.40 $68.63 $68.01 164,153
2022-01-05 $69.63 $70.27 $69.07 $69.32 $68.69 132,704
2022-01-04 $71.77 $71.77 $69.63 $69.87 $69.24 206,394
2022-01-03 $71.96 $71.96 $70.63 $71.87 $71.22 232,540
2021-12-31 $71.47 $72.08 $70.76 $71.86 $71.21 121,153
2021-12-30 $71.49 $71.71 $70.87 $71.37 $70.72 115,806
2021-12-29 $70.68 $71.30 $70.22 $71.24 $70.59 91,403
2021-12-28 $69.96 $70.64 $69.77 $70.54 $69.90 83,985
2021-12-27 $69.78 $70.13 $69.05 $70.02 $69.38 88,979
2021-12-23 $70.59 $70.59 $69.35 $69.36 $68.73 209,129
2021-12-22 $69.87 $70.64 $69.58 $70.45 $69.81 212,111
2021-12-21 $70.21 $70.41 $69.04 $70.02 $69.38 159,011
2021-12-20 $68.78 $70.10 $68.27 $69.85 $69.22 206,502
2021-12-17 $70.12 $70.56 $69.22 $69.33 $68.70 817,467
2021-12-16 $70.52 $71.74 $70.13 $70.56 $69.92 237,570
2021-12-15 $68.61 $70.81 $68.61 $70.66 $70.02 456,663
2021-12-14 $68.95 $69.67 $68.05 $68.39 $67.77 391,202
2021-12-13 $67.41 $69.92 $67.39 $69.15 $68.52 341,363
2021-12-10 $67.54 $68.08 $67.36 $67.69 $67.08 193,539
2021-12-09 $66.93 $67.49 $66.15 $67.31 $66.70 205,469
2021-12-08 $67.32 $67.75 $66.81 $67.23 $66.62 156,244
2021-12-07 $66.93 $67.61 $66.36 $66.95 $66.34 153,296
2021-12-06 $66.23 $67.12 $65.48 $66.77 $66.16 233,724
2021-12-03 $65.56 $65.56 $64.40 $65.36 $64.77 220,665
2021-12-02 $64.18 $65.74 $64.13 $65.31 $64.72 239,233
2021-12-01 $63.68 $65.36 $63.45 $63.70 $63.12 232,195
2021-11-30 $64.45 $64.51 $63.01 $63.01 $62.44 301,997
2021-11-29 $63.53 $64.47 $62.87 $64.33 $63.75 240,551
2021-11-26 $64.24 $64.96 $62.13 $62.95 $62.38 193,640
2021-11-24 $66.29 $66.31 $64.98 $65.04 $64.45 177,514
2021-11-23 $66.93 $67.22 $66.12 $66.32 $65.72 189,872
2021-11-22 $67.16 $68.40 $66.04 $67.12 $66.51 319,064
2021-11-19 $65.87 $67.30 $65.31 $67.11 $66.50 319,593
2021-11-18 $65.00 $65.78 $64.74 $65.71 $65.11 184,914
2021-11-17 $63.15 $64.81 $63.01 $64.72 $64.13 271,759
2021-11-16 $63.67 $63.86 $63.12 $63.34 $62.77 214,008
2021-11-15 $63.10 $63.51 $62.58 $63.49 $62.91 261,234
2021-11-12 $62.64 $63.01 $62.08 $62.75 $62.18 125,698
2021-11-11 $62.64 $62.69 $61.88 $62.50 $61.93 175,804
2021-11-10 $62.28 $62.91 $62.27 $62.52 $61.95 210,833
2021-11-09 $62.99 $63.15 $62.21 $62.35 $61.78 200,154
2021-11-08 $63.95 $64.00 $62.16 $62.93 $62.36 214,579
2021-11-05 $62.80 $63.89 $62.71 $63.86 $63.28 199,511
2021-11-04 $63.20 $63.48 $62.16 $62.60 $61.81 222,274
2021-11-03 $62.23 $63.49 $61.00 $63.20 $62.40 905,181
2021-11-02 $61.77 $62.49 $61.11 $62.25 $61.46 183,635
2021-11-01 $60.99 $61.40 $59.75 $61.39 $60.61 214,302
2021-10-29 $61.23 $62.22 $60.61 $60.88 $60.11 638,719
2021-10-28 $59.03 $61.29 $59.03 $61.08 $60.31 281,970
2021-10-27 $60.27 $60.38 $59.26 $59.43 $58.68 141,720
2021-10-26 $59.85 $61.15 $59.85 $59.91 $59.15 220,980
2021-10-25 $59.16 $60.48 $59.09 $59.96 $59.20 189,641
2021-10-22 $59.01 $59.99 $59.01 $59.18 $58.43 175,230
2021-10-21 $60.00 $60.00 $57.32 $59.09 $58.34 340,755
2021-10-20 $59.61 $60.97 $59.61 $60.06 $59.30 186,431
2021-10-19 $60.12 $60.66 $59.54 $59.62 $58.87 176,995
2021-10-18 $60.77 $61.05 $59.82 $59.84 $59.08 158,353
2021-10-15 $61.15 $61.37 $60.72 $61.01 $60.24 263,599
2021-10-14 $60.47 $60.78 $60.38 $60.62 $59.85 118,727
2021-10-13 $60.60 $60.76 $60.04 $60.27 $59.51 151,582
2021-10-12 $60.33 $61.16 $60.22 $60.57 $59.81 140,630
2021-10-11 $60.23 $60.56 $59.65 $60.39 $59.63 101,406
2021-10-08 $60.53 $60.68 $59.70 $60.28 $59.52 121,711
2021-10-07 $60.80 $61.50 $60.46 $60.68 $59.91 195,495
2021-10-06 $59.54 $60.43 $58.83 $60.41 $59.65 166,564
2021-10-05 $59.86 $60.02 $59.34 $59.96 $59.20 180,559
2021-10-04 $58.69 $60.10 $58.68 $59.81 $59.05 173,183
2021-10-01 $59.03 $59.75 $58.47 $58.78 $58.04 213,581
2021-09-30 $59.91 $60.34 $58.90 $58.93 $58.19 224,730
2021-09-29 $58.79 $59.85 $58.65 $59.50 $58.75 146,820
2021-09-28 $58.86 $59.17 $58.36 $58.64 $57.90 125,068
2021-09-27 $59.78 $60.29 $58.93 $58.99 $58.25 137,562
2021-09-24 $59.67 $60.40 $59.55 $59.78 $59.03 169,509
2021-09-23 $59.53 $60.34 $59.45 $59.61 $58.86 142,366
2021-09-22 $59.61 $59.76 $58.82 $59.32 $58.57 165,905
2021-09-21 $59.44 $59.73 $59.04 $59.18 $58.43 148,587
2021-09-20 $58.34 $59.25 $58.29 $59.22 $58.47 244,354
2021-09-17 $59.25 $59.48 $58.48 $58.57 $57.83 568,830
2021-09-16 $60.30 $60.49 $58.99 $59.27 $58.52 174,502
2021-09-15 $61.07 $61.37 $59.65 $60.31 $59.55 235,071
2021-09-14 $61.05 $61.53 $60.00 $61.04 $60.27 597,988
2021-09-13 $62.15 $62.45 $60.21 $60.81 $60.04 184,255
2021-09-10 $64.10 $64.36 $61.68 $61.83 $61.05 181,564
2021-09-09 $65.02 $65.39 $63.82 $63.93 $63.12 190,509
2021-09-08 $64.28 $65.92 $64.10 $65.29 $64.47 257,961
2021-09-07 $64.51 $64.98 $63.43 $64.53 $63.72 268,141
2021-09-03 $65.14 $65.57 $64.46 $64.49 $63.68 114,302
2021-09-02 $65.13 $65.27 $64.79 $65.12 $64.30 139,001
2021-09-01 $63.68 $65.46 $63.47 $64.90 $64.08 153,095
2021-08-31 $63.79 $64.02 $63.03 $63.55 $62.75 148,619
2021-08-30 $63.19 $64.02 $63.19 $63.73 $62.93 164,293
2021-08-27 $63.06 $64.14 $62.72 $63.00 $62.20 328,916
2021-08-26 $63.04 $63.05 $62.47 $62.95 $62.16 138,355
2021-08-25 $63.37 $63.48 $62.75 $63.16 $62.36 134,805
2021-08-24 $63.64 $64.05 $62.87 $63.15 $62.35 122,651
2021-08-23 $64.60 $64.60 $63.70 $63.79 $62.98 116,936
2021-08-20 $63.89 $64.41 $63.66 $64.36 $63.55 238,134
2021-08-19 $63.85 $64.30 $63.65 $63.84 $63.03 198,828
2021-08-18 $64.87 $65.12 $63.78 $63.89 $63.08 110,926
2021-08-17 $64.84 $65.06 $63.91 $64.74 $63.92 107,825
2021-08-16 $64.43 $65.13 $64.26 $65.10 $64.28 127,865
2021-08-13 $63.89 $64.49 $63.63 $64.43 $63.62 164,711
2021-08-12 $63.50 $64.30 $63.41 $63.65 $62.85 111,353
2021-08-11 $64.42 $64.55 $63.40 $63.78 $62.97 87,838
2021-08-10 $64.38 $64.40 $63.82 $64.13 $63.32 126,065
2021-08-09 $64.80 $64.86 $63.35 $64.16 $63.35 131,625
2021-08-06 $65.58 $65.99 $64.58 $64.78 $63.96 189,393
2021-08-05 $64.98 $65.82 $64.80 $65.82 $64.76 116,163
2021-08-04 $63.84 $64.78 $63.54 $64.62 $63.58 144,921
2021-08-03 $63.38 $64.29 $63.38 $64.25 $63.21 235,923
2021-08-02 $62.61 $63.38 $62.42 $63.24 $62.22 178,501
2021-07-30 $63.41 $64.14 $62.40 $62.68 $61.67 447,975
2021-07-29 $61.22 $63.44 $61.22 $62.74 $61.73 185,687
2021-07-28 $61.70 $61.96 $61.13 $61.57 $60.58 160,284
2021-07-27 $60.90 $61.55 $60.66 $61.49 $60.50 129,976
2021-07-26 $60.70 $60.97 $60.42 $60.92 $59.94 152,587
2021-07-23 $59.75 $60.77 $59.26 $60.72 $59.74 161,845
2021-07-22 $59.34 $60.16 $59.34 $59.61 $58.65 134,823
2021-07-21 $60.40 $60.59 $59.52 $59.59 $58.63 167,128
2021-07-20 $59.87 $61.40 $59.87 $60.40 $59.43 269,039
2021-07-19 $60.13 $60.56 $58.86 $59.52 $58.56 224,650
2021-07-16 $59.09 $61.07 $59.09 $60.55 $59.57 191,856
2021-07-15 $57.88 $58.82 $57.63 $58.79 $57.84 133,298
2021-07-14 $58.06 $58.25 $57.48 $57.94 $57.01 138,211
2021-07-13 $58.26 $58.54 $57.78 $57.85 $56.92 139,115
2021-07-12 $57.94 $58.43 $57.33 $58.30 $57.36 146,277
2021-07-09 $57.54 $58.14 $57.22 $57.96 $57.03 134,837
2021-07-08 $57.90 $58.47 $57.21 $57.32 $56.40 186,044
2021-07-07 $56.70 $58.47 $56.70 $58.23 $57.29 181,942
2021-07-06 $56.79 $56.83 $55.62 $56.81 $55.89 144,803
2021-07-02 $56.37 $56.94 $56.11 $56.62 $55.71 116,686
2021-07-01 $55.59 $56.21 $55.57 $56.07 $55.17 125,839
2021-06-30 $55.21 $56.02 $55.21 $55.54 $54.64 203,679
2021-06-29 $56.18 $56.39 $55.32 $55.49 $54.60 124,694
2021-06-28 $56.72 $57.14 $56.09 $56.22 $55.31 175,288
2021-06-25 $56.20 $56.51 $55.98 $56.50 $55.59 1,899,128
2021-06-24 $55.85 $56.25 $55.46 $55.98 $55.08 123,017
2021-06-23 $56.58 $56.87 $55.63 $55.74 $54.84 193,165
2021-06-22 $57.00 $57.00 $56.05 $56.67 $55.76 153,992
2021-06-21 $56.06 $57.22 $55.78 $56.95 $56.03 177,374
2021-06-18 $57.87 $58.05 $55.97 $56.06 $55.16 380,331
2021-06-17 $58.15 $59.08 $58.04 $58.43 $57.49 195,629
2021-06-16 $59.05 $59.34 $58.12 $58.25 $57.31 147,791
2021-06-15 $58.93 $59.17 $58.40 $58.91 $57.96 170,750
2021-06-14 $59.06 $59.28 $58.18 $58.85 $57.90 228,299
2021-06-11 $58.23 $58.87 $57.85 $58.83 $57.88 131,242
2021-06-10 $57.25 $57.91 $57.21 $57.87 $56.94 129,160
2021-06-09 $56.96 $57.28 $56.76 $57.11 $56.19 101,971
2021-06-08 $56.82 $57.03 $56.18 $56.72 $55.81 147,260
2021-06-07 $56.90 $57.14 $56.69 $56.82 $55.90 134,451
2021-06-04 $57.04 $57.29 $56.65 $56.66 $55.75 106,016
2021-06-03 $56.78 $57.12 $56.32 $56.94 $56.02 102,258
2021-06-02 $56.86 $57.27 $56.33 $56.78 $55.86 138,658
2021-06-01 $57.19 $57.23 $56.58 $56.83 $55.91 161,084
2021-05-28 $57.14 $57.59 $56.72 $56.84 $55.92 109,576
2021-05-27 $58.00 $58.00 $56.70 $56.72 $55.81 145,489
2021-05-26 $56.71 $58.00 $56.71 $57.68 $56.75 246,938
2021-05-25 $57.04 $57.30 $56.61 $56.68 $55.77 228,476
2021-05-24 $56.51 $57.04 $56.44 $56.94 $56.02 188,317
2021-05-21 $56.38 $56.82 $55.82 $56.45 $55.54 252,440
2021-05-20 $55.34 $56.25 $55.27 $56.01 $55.11 175,632
2021-05-19 $55.68 $56.12 $55.18 $55.60 $54.70 163,459
2021-05-18 $52.71 $55.91 $51.02 $55.67 $54.77 884,486
2021-05-17 $56.53 $56.78 $56.21 $56.29 $55.38 118,861
2021-05-14 $56.76 $57.05 $56.44 $56.64 $55.73 173,562
2021-05-13 $55.25 $56.94 $55.25 $56.70 $55.79 199,575
2021-05-12 $56.86 $57.06 $55.11 $55.26 $54.37 174,796
2021-05-11 $57.53 $57.65 $56.40 $57.16 $56.24 165,819
2021-05-10 $57.98 $58.40 $57.50 $57.67 $56.74 287,055
2021-05-07 $57.73 $57.97 $57.24 $57.83 $56.90 146,039
2021-05-06 $57.93 $58.26 $57.51 $57.92 $56.76 206,289
2021-05-05 $58.73 $58.73 $56.63 $57.78 $56.62 201,900
2021-05-04 $58.90 $59.19 $58.16 $58.89 $57.71 144,790
2021-05-03 $58.86 $59.67 $58.59 $59.00 $57.82 294,579
2021-04-30 $57.95 $59.25 $57.50 $58.75 $57.57 756,687
2021-04-29 $59.00 $60.09 $58.04 $58.47 $57.30 207,207
2021-04-28 $58.83 $59.83 $58.83 $59.32 $58.13 255,658
2021-04-27 $60.27 $60.33 $58.55 $58.89 $57.71 164,043
2021-04-26 $61.58 $61.86 $59.87 $60.36 $59.15 156,572
2021-04-23 $61.59 $61.98 $61.01 $61.18 $59.96 198,572
2021-04-22 $61.29 $61.91 $61.15 $61.35 $60.12 154,898
2021-04-21 $60.68 $61.39 $60.32 $61.22 $59.99 195,370
2021-04-20 $59.28 $60.53 $59.28 $60.44 $59.23 148,738
2021-04-19 $60.17 $60.17 $58.90 $59.33 $58.14 186,303
2021-04-16 $60.41 $60.93 $59.97 $60.31 $59.10 320,937
2021-04-15 $59.38 $60.57 $59.00 $60.55 $59.34 119,827
2021-04-14 $58.88 $59.57 $58.73 $59.30 $58.11 126,534
2021-04-13 $58.27 $58.91 $58.12 $58.83 $57.65 122,633
2021-04-12 $57.71 $58.64 $57.71 $58.32 $57.15 146,195
2021-04-09 $57.48 $57.73 $57.03 $57.50 $56.35 118,702
2021-04-08 $57.62 $57.62 $57.04 $57.30 $56.15 178,858
2021-04-07 $57.89 $58.01 $56.83 $57.49 $56.34 205,754
2021-04-06 $57.35 $58.42 $56.97 $57.86 $56.70 178,305
2021-04-05 $56.31 $57.36 $56.25 $57.17 $56.03 157,996
2021-04-01 $56.50 $56.87 $55.85 $56.21 $55.08 148,783
2021-03-31 $55.73 $56.72 $55.49 $56.34 $55.21 287,041
2021-03-30 $56.31 $56.46 $55.55 $55.73 $54.61 200,184
2021-03-29 $56.00 $56.98 $55.93 $56.17 $55.05 215,066
2021-03-26 $55.47 $56.18 $55.08 $56.06 $54.94 208,089
2021-03-25 $54.92 $55.63 $54.59 $55.39 $54.28 175,620
2021-03-24 $55.00 $55.57 $54.65 $54.95 $53.85 170,304
2021-03-23 $53.10 $55.25 $53.02 $54.92 $53.82 233,268
2021-03-22 $53.59 $53.59 $51.81 $53.31 $52.24 232,197
2021-03-19 $53.60 $53.73 $53.23 $53.60 $52.53 937,702
2021-03-18 $53.51 $53.80 $52.94 $53.57 $52.50 227,021
2021-03-17 $54.01 $54.01 $53.20 $53.50 $52.43 148,126
2021-03-16 $53.94 $54.25 $53.62 $54.15 $53.07 145,127
2021-03-15 $53.72 $53.87 $53.00 $53.78 $52.70 198,672
2021-03-12 $53.25 $54.26 $53.19 $53.96 $52.88 308,357
2021-03-11 $52.93 $53.43 $52.55 $53.08 $52.02 194,593
2021-03-10 $53.00 $53.65 $52.44 $52.88 $51.82 213,834
2021-03-09 $53.56 $53.75 $52.61 $52.78 $51.72 297,216
2021-03-08 $53.35 $53.91 $52.69 $53.35 $52.28 405,250
2021-03-05 $53.02 $53.33 $52.45 $52.96 $51.90 421,900
2021-03-04 $52.16 $53.83 $51.90 $52.59 $51.54 256,115
2021-03-03 $53.95 $53.95 $52.68 $53.21 $52.14 171,736
2021-03-02 $55.04 $55.04 $53.82 $53.96 $52.88 183,404
2021-03-01 $55.48 $55.84 $54.55 $55.16 $54.06 168,707
2021-02-26 $55.45 $56.02 $54.84 $54.95 $53.85 244,574
2021-02-25 $55.20 $57.15 $55.00 $55.21 $54.10 142,443
2021-02-24 $57.09 $57.20 $55.76 $55.84 $54.72 230,553
2021-02-23 $57.49 $59.02 $57.18 $57.27 $56.12 153,297
2021-02-22 $58.16 $58.60 $56.45 $57.26 $56.11 134,538
2021-02-19 $58.53 $59.20 $58.01 $58.45 $57.28 131,868
2021-02-18 $58.43 $59.19 $58.22 $58.42 $57.25 95,876
2021-02-17 $58.08 $58.47 $57.69 $58.33 $57.16 87,532
2021-02-16 $59.12 $59.12 $57.90 $58.11 $56.95 122,355
2021-02-12 $59.99 $60.22 $58.43 $58.96 $57.78 119,583
2021-02-11 $59.96 $60.50 $59.40 $60.27 $59.06 176,809
2021-02-10 $59.83 $60.42 $59.13 $59.81 $58.61 147,898
2021-02-09 $58.01 $59.49 $57.86 $59.43 $58.24 171,777
2021-02-08 $57.74 $58.10 $57.01 $57.83 $56.67 185,549
2021-02-05 $56.22 $57.48 $56.00 $57.48 $56.33 139,910
2021-02-04 $55.63 $56.31 $55.20 $56.01 $54.67 144,046
2021-02-03 $56.02 $56.51 $55.03 $55.85 $54.51 136,516
2021-02-02 $55.38 $56.57 $54.95 $56.43 $55.08 198,880
2021-02-01 $55.15 $55.54 $54.07 $55.20 $53.88 142,808
2021-01-29 $54.30 $55.57 $54.05 $54.64 $53.33 559,986
2021-01-28 $54.99 $56.47 $54.16 $54.56 $53.25 265,493
2021-01-27 $54.96 $55.47 $53.88 $54.36 $53.06 264,683
2021-01-26 $55.55 $56.21 $54.85 $55.75 $54.42 147,674
2021-01-25 $53.95 $56.13 $53.57 $55.43 $54.10 261,402
2021-01-22 $53.55 $54.43 $53.20 $54.34 $53.04 200,733
2021-01-21 $54.75 $54.75 $53.33 $53.96 $52.67 201,982
2021-01-20 $54.25 $55.14 $53.74 $54.81 $53.50 252,540
2021-01-19 $54.99 $55.02 $54.17 $54.42 $53.12 193,492
2021-01-15 $54.28 $54.82 $54.05 $54.53 $53.23 249,767
2021-01-14 $55.75 $55.87 $54.69 $54.71 $53.40 170,234
2021-01-13 $55.74 $56.31 $55.29 $55.37 $54.05 241,422
2021-01-12 $55.28 $56.25 $54.72 $55.76 $54.43 243,685
2021-01-11 $55.50 $56.01 $54.65 $55.36 $54.04 140,790
2021-01-08 $55.32 $55.94 $54.63 $55.80 $54.47 251,229
2021-01-07 $56.97 $57.22 $56.14 $56.31 $54.96 173,077
2021-01-06 $54.32 $57.20 $54.32 $56.95 $55.59 329,645
2021-01-05 $53.43 $54.04 $52.69 $53.71 $52.43 189,038
2021-01-04 $54.00 $54.41 $52.77 $53.45 $52.17 231,366
2020-12-31 $53.65 $54.24 $53.49 $54.03 $52.74 164,708
2020-12-30 $54.02 $54.47 $53.46 $53.97 $52.68 159,328
2020-12-29 $54.38 $54.69 $53.46 $53.96 $52.67 143,820
2020-12-28 $53.37 $54.33 $53.37 $54.21 $52.91 174,322
2020-12-24 $52.89 $53.10 $52.12 $53.01 $51.74 57,277
2020-12-23 $52.54 $53.16 $52.25 $52.74 $51.48 154,745
2020-12-22 $51.46 $52.37 $51.29 $52.31 $51.06 140,481
2020-12-21 $52.42 $52.62 $51.00 $51.64 $50.40 176,854
2020-12-18 $54.51 $55.24 $52.79 $53.29 $52.02 883,914
2020-12-17 $53.54 $54.68 $53.38 $54.29 $52.99 159,977
2020-12-16 $53.85 $54.37 $53.21 $53.36 $52.08 180,705
2020-12-15 $52.40 $53.96 $51.94 $53.69 $52.41 182,290
2020-12-14 $52.68 $53.62 $52.24 $52.25 $51.00 288,109
2020-12-11 $51.01 $52.41 $51.00 $52.28 $51.03 215,293
2020-12-10 $50.92 $51.31 $50.42 $51.20 $49.98 151,394
2020-12-09 $50.15 $50.89 $50.00 $50.84 $49.62 221,926
2020-12-08 $49.79 $50.12 $49.25 $49.92 $48.73 158,979
2020-12-07 $49.46 $49.90 $49.04 $49.82 $48.63 158,220
2020-12-04 $48.99 $49.57 $48.90 $49.46 $48.28 172,393
2020-12-03 $49.50 $50.14 $48.97 $49.10 $47.93 144,114
2020-12-02 $49.56 $49.91 $48.88 $49.62 $48.43 156,499
2020-12-01 $49.96 $50.33 $49.13 $49.46 $48.28 200,017
2020-11-30 $50.18 $50.18 $49.12 $49.48 $48.30 251,547
2020-11-27 $50.68 $50.77 $49.99 $50.36 $49.16 72,230
2020-11-25 $51.16 $51.35 $50.36 $50.98 $49.76 114,194
2020-11-24 $51.22 $51.85 $50.92 $51.16 $49.94 312,770
2020-11-23 $50.75 $50.96 $50.25 $50.53 $49.32 216,094
2020-11-20 $49.72 $50.74 $49.72 $50.34 $49.14 230,864
2020-11-19 $50.29 $50.29 $49.38 $50.04 $48.84 136,499
2020-11-18 $52.11 $52.17 $50.10 $50.23 $49.03 172,845
2020-11-17 $52.69 $52.74 $51.16 $51.98 $50.74 274,964
2020-11-16 $53.00 $53.55 $52.19 $53.52 $52.24 211,359
2020-11-13 $51.99 $52.45 $51.27 $52.38 $51.13 174,798
2020-11-12 $52.57 $52.57 $50.55 $51.53 $50.30 213,146
2020-11-11 $53.45 $53.45 $51.78 $53.17 $51.90 171,681
2020-11-10 $51.22 $53.67 $50.97 $53.35 $52.07 381,141
2020-11-09 $48.30 $51.43 $48.30 $50.63 $49.42 335,536
2020-11-06 $46.92 $47.21 $46.02 $46.66 $45.54 194,364
2020-11-05 $45.75 $46.83 $45.45 $46.01 $44.71 127,829
2020-11-04 $45.88 $46.85 $45.15 $45.48 $44.19 156,244
2020-11-03 $46.31 $46.76 $45.80 $46.54 $45.22 171,436
2020-11-02 $44.85 $45.88 $44.61 $45.73 $44.43 220,067
2020-10-30 $45.44 $45.67 $44.26 $44.57 $43.31 521,144
2020-10-29 $45.55 $46.46 $44.50 $45.38 $44.09 215,993
2020-10-28 $46.78 $47.06 $45.64 $45.72 $44.42 177,401
2020-10-27 $47.32 $47.89 $46.99 $47.30 $45.96 164,321
2020-10-26 $47.87 $48.10 $47.16 $47.34 $46.00 185,206
2020-10-23 $47.68 $48.22 $47.53 $48.18 $46.81 158,165
2020-10-22 $46.70 $47.70 $46.70 $47.55 $46.20 201,576
2020-10-21 $46.28 $46.96 $46.16 $46.69 $45.37 160,633
2020-10-20 $45.97 $46.27 $45.46 $46.16 $44.85 250,071
2020-10-19 $46.33 $46.63 $45.60 $45.66 $44.37 150,803
2020-10-16 $45.72 $46.46 $45.04 $46.27 $44.96 323,256
2020-10-15 $45.06 $45.79 $45.06 $45.71 $44.41 197,824
2020-10-14 $45.57 $46.04 $45.14 $45.36 $44.07 188,012
2020-10-13 $45.87 $46.36 $45.26 $45.72 $44.42 206,566
2020-10-12 $44.90 $46.59 $44.90 $46.43 $45.11 219,597
2020-10-09 $44.92 $45.19 $44.27 $44.93 $43.66 171,255
2020-10-08 $44.98 $45.56 $44.57 $45.01 $43.73 191,776
2020-10-07 $45.12 $45.14 $44.26 $44.63 $43.36 209,138
2020-10-06 $45.14 $45.70 $44.78 $45.02 $43.74 228,333
2020-10-05 $45.20 $45.20 $44.40 $44.83 $43.56 132,023
2020-10-02 $44.19 $45.12 $44.05 $44.90 $43.63 187,384
2020-10-01 $43.46 $44.65 $43.45 $44.64 $43.37 243,303
2020-09-30 $43.83 $43.94 $42.95 $43.45 $42.22 382,307
2020-09-29 $43.62 $43.85 $42.82 $43.44 $42.21 291,317
2020-09-28 $42.96 $43.98 $42.86 $43.55 $42.32 243,208
2020-09-25 $42.03 $42.78 $42.01 $42.73 $41.52 175,299
2020-09-24 $41.71 $42.56 $41.62 $42.23 $41.03 208,954
2020-09-23 $42.94 $43.07 $41.62 $41.66 $40.48 207,132
2020-09-22 $42.89 $43.25 $42.16 $42.87 $41.65 319,750
2020-09-21 $41.48 $42.92 $41.34 $42.79 $41.58 359,238
2020-09-18 $42.65 $42.65 $41.19 $41.85 $40.66 667,549
2020-09-17 $43.00 $43.00 $41.91 $42.27 $41.07 307,321
2020-09-16 $43.19 $43.77 $43.09 $43.19 $41.97 286,251
2020-09-15 $43.94 $44.05 $43.07 $43.19 $41.97 160,161
2020-09-14 $43.91 $44.06 $43.62 $43.75 $42.51 236,627
2020-09-11 $44.60 $44.65 $43.59 $43.71 $42.47 267,003
2020-09-10 $45.03 $45.04 $44.24 $44.26 $43.01 232,114
2020-09-09 $45.27 $45.85 $44.42 $44.92 $43.65 219,729
2020-09-08 $45.99 $45.99 $44.67 $45.16 $43.88 291,088
2020-09-04 $46.34 $46.55 $45.20 $45.88 $44.58 261,833
2020-09-03 $46.21 $46.88 $45.56 $45.95 $44.65 202,765
2020-09-02 $44.78 $46.26 $44.78 $45.96 $44.66 174,591
2020-09-01 $45.24 $45.24 $44.43 $44.86 $43.59 244,597
2020-08-31 $46.05 $46.34 $45.31 $45.34 $44.05 292,335
2020-08-28 $45.00 $46.20 $44.09 $46.05 $44.74 307,230
2020-08-27 $46.50 $47.20 $46.30 $46.70 $45.38 251,955
2020-08-26 $47.21 $47.21 $46.10 $46.25 $44.94 215,550
2020-08-25 $47.19 $47.68 $47.05 $47.41 $46.07 196,087
2020-08-24 $46.68 $47.21 $46.22 $47.12 $45.78 159,812
2020-08-21 $46.85 $47.36 $46.40 $46.63 $45.31 290,947
2020-08-20 $47.00 $47.45 $46.80 $47.11 $45.77 216,179
2020-08-19 $48.26 $48.32 $47.12 $47.20 $45.86 190,400
2020-08-18 $48.07 $48.34 $47.68 $48.16 $46.79 181,139
2020-08-17 $48.52 $48.66 $48.05 $48.24 $46.87 162,282
2020-08-14 $48.15 $48.64 $47.90 $48.44 $47.07 143,215
2020-08-13 $48.41 $48.74 $48.01 $48.37 $47.00 187,525
2020-08-12 $48.39 $49.38 $48.20 $48.63 $47.25 303,521
2020-08-11 $49.04 $49.36 $47.70 $47.93 $46.57 160,084
2020-08-10 $49.10 $49.93 $48.78 $48.98 $47.59 237,624
2020-08-07 $46.54 $48.90 $46.54 $48.82 $47.44 222,755
2020-08-06 $46.99 $47.14 $46.52 $46.96 $45.43 209,971
2020-08-05 $46.65 $46.98 $46.20 $46.91 $45.38 251,961
2020-08-04 $46.74 $46.84 $45.95 $46.65 $45.13 254,427
2020-08-03 $46.72 $47.01 $46.01 $46.98 $45.45 288,998
2020-07-31 $47.91 $48.52 $46.52 $46.87 $45.34 961,058
2020-07-30 $48.83 $50.19 $47.63 $48.04 $46.48 299,131
2020-07-29 $49.45 $50.29 $48.98 $49.38 $47.77 308,378
2020-07-28 $49.12 $49.57 $48.91 $48.95 $47.36 315,921
2020-07-27 $49.82 $50.06 $48.93 $49.25 $47.65 241,215
2020-07-24 $50.55 $50.78 $49.03 $49.72 $48.10 227,739
2020-07-23 $50.03 $50.84 $49.95 $50.54 $48.89 218,999
2020-07-22 $49.08 $50.27 $48.98 $50.02 $48.39 229,794
2020-07-21 $48.86 $49.70 $48.86 $49.67 $48.05 238,600
2020-07-20 $49.12 $49.33 $48.21 $48.55 $46.97 152,299
2020-07-17 $48.44 $49.39 $48.43 $49.32 $47.71 174,222
2020-07-16 $47.93 $48.60 $47.70 $48.28 $46.71 198,272
2020-07-15 $48.17 $48.99 $47.80 $48.00 $46.44 252,412
2020-07-14 $47.05 $47.83 $47.05 $47.47 $45.92 152,390
2020-07-13 $47.59 $48.04 $46.72 $46.95 $45.42 239,573
2020-07-10 $47.03 $48.03 $46.80 $47.99 $46.43 222,600
2020-07-09 $47.51 $47.51 $45.68 $46.71 $45.19 200,313
2020-07-08 $47.64 $48.04 $47.15 $47.69 $46.14 195,277
2020-07-07 $47.45 $47.82 $47.09 $47.79 $46.23 262,604
2020-07-06 $48.87 $49.56 $48.15 $48.19 $46.62 198,015
2020-07-02 $48.33 $48.98 $48.15 $48.35 $46.78 140,774
2020-07-01 $47.79 $48.64 $47.57 $48.03 $46.47 191,260
2020-06-30 $46.29 $47.89 $46.29 $47.70 $46.15 303,232
2020-06-29 $44.79 $46.66 $44.56 $46.39 $44.88 230,540
2020-06-26 $45.37 $46.40 $44.10 $44.28 $42.84 644,100
2020-06-25 $45.46 $45.58 $44.68 $45.38 $43.90 238,088
2020-06-24 $45.37 $45.96 $44.78 $45.57 $44.09 234,984
2020-06-23 $46.81 $47.05 $45.65 $45.90 $44.41 185,156
2020-06-22 $45.61 $46.87 $45.42 $46.43 $44.92 212,951
2020-06-19 $47.23 $47.75 $45.73 $45.83 $44.34 563,536
2020-06-18 $46.41 $47.29 $46.26 $46.90 $45.37 217,127
2020-06-17 $47.10 $47.36 $46.36 $46.76 $45.24 265,535
2020-06-16 $48.17 $48.75 $46.62 $47.02 $45.49 308,690
2020-06-15 $45.38 $47.91 $45.28 $47.31 $45.77 429,847
2020-06-12 $46.40 $46.40 $45.22 $45.95 $44.45 390,567
2020-06-11 $46.81 $47.21 $45.29 $45.49 $44.01 324,743
2020-06-10 $47.33 $48.02 $46.93 $47.58 $46.03 344,714
2020-06-09 $47.50 $47.97 $46.75 $47.50 $45.95 208,712
2020-06-08 $48.25 $48.62 $47.55 $48.01 $46.45 250,245
2020-06-05 $48.16 $49.20 $47.66 $48.45 $46.87 302,115
2020-06-04 $46.92 $47.41 $46.61 $47.30 $45.76 234,671
2020-06-03 $47.18 $47.90 $46.89 $47.31 $45.77 188,181
2020-06-02 $46.34 $46.83 $45.88 $46.69 $45.17 193,770
2020-06-01 $46.67 $47.29 $46.24 $46.24 $44.73 252,405
2020-05-29 $46.12 $47.30 $45.78 $47.00 $45.47 311,030
2020-05-28 $46.44 $47.29 $45.98 $46.52 $45.01 248,380
2020-05-27 $46.45 $46.46 $44.87 $45.86 $44.37 242,550
2020-05-26 $46.05 $46.32 $45.42 $45.53 $44.05 262,220
2020-05-22 $45.40 $45.42 $44.60 $45.17 $43.70 198,957
2020-05-21 $44.07 $45.33 $44.03 $45.10 $43.63 240,486
2020-05-20 $43.81 $44.54 $43.11 $44.24 $42.80 230,754
2020-05-19 $45.12 $45.31 $43.57 $43.58 $42.16 187,479
2020-05-18 $44.70 $45.64 $44.39 $45.24 $43.77 339,041
2020-05-15 $44.00 $44.00 $42.23 $43.14 $41.74 527,793
2020-05-14 $43.36 $43.60 $41.90 $43.39 $41.98 299,205
2020-05-13 $43.68 $44.00 $42.92 $43.87 $42.44 414,472
2020-05-12 $45.37 $45.55 $43.79 $43.85 $42.42 252,258
2020-05-11 $44.86 $45.81 $43.78 $45.24 $43.77 313,591
2020-05-08 $45.36 $45.77 $44.94 $45.36 $43.88 187,728
2020-05-07 $45.19 $45.70 $44.59 $45.12 $43.45 230,966
2020-05-06 $46.25 $46.29 $44.51 $44.63 $42.98 192,607
2020-05-05 $45.92 $47.12 $45.65 $46.39 $44.67 254,831
2020-05-04 $45.57 $46.31 $44.84 $45.62 $43.93 313,479
2020-05-01 $46.79 $47.72 $45.40 $46.28 $44.56 516,412
2020-04-30 $50.14 $50.14 $44.92 $44.92 $43.25 1,293,113
2020-04-29 $50.90 $51.33 $48.54 $50.55 $48.68 347,391
2020-04-28 $49.83 $50.83 $49.41 $49.73 $47.89 256,827
2020-04-27 $49.41 $49.66 $48.61 $48.64 $46.84 230,884
2020-04-24 $49.46 $49.76 $48.74 $49.00 $47.18 348,268
2020-04-23 $50.14 $50.26 $48.86 $49.03 $47.21 270,806
2020-04-22 $50.42 $51.02 $49.07 $50.12 $48.26 176,478
2020-04-21 $48.81 $50.66 $48.76 $49.27 $47.44 183,762
2020-04-20 $52.55 $53.17 $49.33 $50.03 $48.18 233,166
2020-04-17 $53.05 $53.98 $52.55 $53.63 $51.64 190,188
2020-04-16 $52.11 $52.74 $50.82 $52.17 $50.24 270,128
2020-04-15 $52.63 $53.76 $51.28 $51.54 $49.63 261,467
2020-04-14 $54.27 $54.66 $52.66 $54.45 $52.43 269,583
2020-04-13 $53.19 $54.17 $51.98 $52.87 $50.91 215,015
2020-04-09 $51.50 $54.18 $50.57 $54.05 $52.05 181,690
2020-04-08 $49.96 $51.16 $49.11 $50.51 $48.64 276,654
2020-04-07 $51.68 $51.83 $48.60 $49.15 $47.33 282,296
2020-04-06 $47.83 $51.15 $47.61 $50.77 $48.89 260,569
2020-04-03 $45.83 $47.22 $44.76 $46.26 $44.55 262,572
2020-04-02 $44.14 $47.12 $44.14 $46.01 $44.30 208,912
2020-04-01 $48.57 $48.57 $44.28 $45.01 $43.34 262,527
2020-03-31 $51.79 $52.02 $48.82 $50.32 $48.45 290,362
2020-03-30 $48.80 $52.94 $48.01 $52.32 $50.38 465,034
2020-03-27 $47.44 $50.26 $45.45 $47.96 $46.18 303,910
2020-03-26 $45.28 $49.41 $43.45 $48.74 $46.93 532,373
2020-03-25 $47.67 $48.33 $45.02 $45.66 $43.97 550,770
2020-03-24 $49.28 $49.28 $44.33 $48.03 $46.25 459,554
2020-03-23 $51.75 $52.74 $43.14 $47.33 $45.58 848,655
2020-03-20 $56.17 $57.30 $50.06 $53.00 $51.04 1,151,257
2020-03-19 $54.18 $56.68 $50.61 $55.45 $53.39 649,407
2020-03-18 $52.55 $56.31 $50.29 $54.12 $52.11 735,159
2020-03-17 $43.71 $56.64 $43.51 $55.43 $53.38 649,833
2020-03-16 $41.51 $44.10 $39.74 $42.85 $41.26 531,408
2020-03-13 $46.53 $46.53 $42.91 $45.79 $44.09 409,690
2020-03-12 $44.06 $47.34 $43.56 $44.62 $42.97 477,039
2020-03-11 $51.38 $51.38 $47.22 $48.41 $46.62 351,645
2020-03-10 $52.85 $53.77 $50.13 $52.38 $50.44 645,216
2020-03-09 $51.95 $53.04 $50.28 $52.15 $50.22 321,165
2020-03-06 $52.23 $54.45 $52.04 $54.37 $52.35 291,341
2020-03-05 $53.67 $54.16 $53.06 $53.99 $51.99 229,867
2020-03-04 $52.17 $54.59 $52.17 $54.55 $52.53 261,687
2020-03-03 $50.53 $52.71 $49.95 $51.41 $49.50 436,914
2020-03-02 $47.96 $50.51 $47.73 $50.34 $48.47 520,864
2020-02-28 $48.29 $48.51 $45.24 $47.96 $46.18 792,669
2020-02-27 $52.38 $52.49 $49.92 $49.92 $48.07 338,197
2020-02-26 $53.03 $53.72 $52.67 $52.67 $50.72 253,453
2020-02-25 $54.44 $54.44 $52.81 $52.89 $50.93 201,543
2020-02-24 $53.91 $54.49 $53.65 $54.27 $52.26 150,840
2020-02-21 $54.61 $54.84 $54.29 $54.50 $52.48 209,726
2020-02-20 $55.29 $55.36 $54.01 $54.48 $52.46 204,711
2020-02-19 $56.66 $56.78 $55.37 $55.52 $53.46 268,515
2020-02-18 $56.96 $57.36 $56.48 $56.80 $54.69 335,941
2020-02-14 $55.98 $56.87 $55.77 $56.77 $54.67 330,543
2020-02-13 $54.89 $56.00 $54.80 $55.91 $53.84 141,609
2020-02-12 $55.00 $55.21 $54.43 $55.07 $53.03 257,761
2020-02-11 $55.20 $55.69 $55.05 $55.05 $53.01 138,920
2020-02-10 $54.49 $55.05 $54.35 $54.97 $52.93 148,574
2020-02-07 $54.01 $54.67 $53.70 $54.29 $52.28 154,356
2020-02-06 $54.18 $54.29 $53.82 $54.02 $51.81 158,304
2020-02-05 $53.39 $54.21 $53.39 $53.86 $51.66 262,690
2020-02-04 $53.63 $54.17 $53.48 $53.50 $51.32 293,920
2020-02-03 $52.61 $53.55 $52.61 $53.49 $51.31 259,350
2020-01-31 $53.74 $54.24 $52.26 $52.56 $50.41 592,224
2020-01-30 $53.60 $53.99 $53.25 $53.89 $51.69 202,495
2020-01-29 $53.12 $53.59 $52.86 $53.46 $51.28 131,753
2020-01-28 $52.93 $53.32 $52.73 $53.19 $51.02 159,738
2020-01-27 $53.50 $53.82 $52.75 $52.86 $50.70 237,073
2020-01-24 $53.60 $53.99 $53.29 $53.55 $51.36 171,330
2020-01-23 $53.08 $53.63 $52.88 $53.54 $51.35 290,079
2020-01-22 $52.54 $53.40 $52.54 $53.03 $50.87 307,417
2020-01-21 $51.82 $52.42 $51.69 $52.33 $50.19 219,915
2020-01-17 $51.12 $51.98 $51.12 $51.72 $49.61 292,390
2020-01-16 $50.47 $51.22 $50.47 $51.01 $48.93 281,322
2020-01-15 $49.61 $50.55 $49.61 $50.31 $48.26 378,874
2020-01-14 $50.22 $50.32 $49.30 $49.50 $47.48 277,646
2020-01-13 $49.72 $50.63 $49.72 $50.22 $48.17 254,055
2020-01-10 $49.80 $50.01 $49.59 $49.74 $47.71 176,103
2020-01-09 $49.44 $50.00 $49.39 $49.73 $47.70 247,064
2020-01-08 $49.78 $50.10 $49.30 $49.42 $47.40 375,835
2020-01-07 $50.50 $50.60 $49.77 $49.93 $47.89 248,617
2020-01-06 $51.03 $51.32 $50.41 $50.48 $48.42 288,364
2020-01-03 $50.44 $51.64 $50.44 $51.00 $48.92 305,521
2020-01-02 $51.72 $51.72 $50.15 $50.63 $48.56 208,555
2019-12-31 $51.53 $51.90 $51.42 $51.56 $49.46 268,593
2019-12-30 $51.51 $52.13 $51.31 $51.52 $49.42 353,333
2019-12-27 $50.89 $51.61 $50.81 $51.52 $49.42 192,123
2019-12-26 $50.68 $51.20 $50.50 $50.86 $48.78 121,106
2019-12-24 $50.57 $50.82 $50.21 $50.69 $48.62 72,347
2019-12-23 $51.01 $51.13 $49.84 $50.39 $48.33 156,338
2019-12-20 $50.90 $51.05 $50.36 $50.91 $48.83 545,846
2019-12-19 $51.37 $51.67 $50.74 $50.80 $48.73 219,689
2019-12-18 $51.30 $51.49 $50.79 $51.27 $49.18 332,534
2019-12-17 $51.13 $51.68 $50.98 $51.16 $49.07 426,271
2019-12-16 $49.48 $51.07 $49.45 $51.03 $48.95 512,821
2019-12-13 $50.39 $50.47 $49.11 $49.33 $47.32 429,692
2019-12-12 $51.23 $51.59 $50.26 $50.32 $48.27 279,060
2019-12-11 $51.44 $51.53 $51.10 $51.35 $49.25 178,317
2019-12-10 $51.44 $51.66 $51.03 $51.19 $49.10 166,461
2019-12-09 $52.00 $52.00 $51.47 $51.47 $49.37 178,012
2019-12-06 $51.99 $52.58 $51.72 $51.89 $49.77 239,348
2019-12-05 $51.45 $52.13 $51.44 $52.05 $49.93 191,536
2019-12-04 $50.91 $51.88 $50.91 $51.65 $49.54 177,579
2019-12-03 $50.88 $51.38 $50.67 $51.01 $48.93 185,373
2019-12-02 $51.27 $51.27 $50.51 $50.72 $48.65 184,245
2019-11-29 $51.26 $51.51 $51.18 $51.40 $49.30 102,341
2019-11-27 $51.15 $51.41 $51.00 $51.16 $49.07 111,349
2019-11-26 $50.27 $51.37 $50.21 $51.09 $49.00 229,734
2019-11-25 $50.07 $50.36 $49.62 $50.26 $48.21 218,297
2019-11-22 $50.29 $50.29 $49.37 $49.85 $47.81 182,485
2019-11-21 $51.17 $51.17 $50.09 $50.19 $48.14 131,580
2019-11-20 $50.75 $51.73 $50.75 $51.18 $49.09 239,373
2019-11-19 $50.60 $51.01 $50.39 $50.88 $48.80 243,484
2019-11-18 $50.17 $50.78 $50.17 $50.42 $48.36 297,516
2019-11-15 $50.00 $50.26 $48.78 $50.25 $48.20 323,358
2019-11-14 $50.56 $50.62 $49.77 $49.92 $47.88 440,300
2019-11-13 $50.50 $50.71 $50.15 $50.46 $48.40 190,184
2019-11-12 $50.31 $50.92 $50.15 $50.39 $48.33 277,657
2019-11-11 $50.61 $50.93 $50.22 $50.49 $48.43 195,750
2019-11-08 $51.62 $51.65 $50.31 $50.55 $48.49 407,157
2019-11-07 $52.97 $53.10 $50.76 $51.46 $49.36 265,054
2019-11-06 $53.82 $54.26 $53.24 $53.34 $50.97 320,990
2019-11-05 $54.47 $54.71 $53.36 $53.56 $51.18 214,425
2019-11-04 $55.99 $56.08 $54.09 $54.56 $52.13 283,979
2019-11-01 $56.08 $56.49 $55.06 $56.10 $53.60 315,771
2019-10-31 $54.72 $56.44 $54.04 $55.97 $53.48 557,359
2019-10-30 $54.15 $54.91 $54.15 $54.72 $52.29 338,699
2019-10-29 $53.72 $54.35 $53.61 $54.20 $51.79 180,577
2019-10-28 $54.23 $54.49 $53.80 $53.90 $51.50 126,977
2019-10-25 $54.62 $54.78 $54.04 $54.35 $51.93 212,774
2019-10-24 $55.16 $55.96 $54.47 $54.68 $52.25 183,711
2019-10-23 $55.18 $55.87 $54.80 $55.06 $52.61 185,023
2019-10-22 $54.89 $55.24 $54.33 $55.07 $52.62 191,481
2019-10-21 $55.14 $55.42 $54.14 $54.87 $52.43 209,160
2019-10-18 $55.40 $55.43 $54.23 $54.94 $52.50 299,460
2019-10-17 $54.64 $55.56 $54.64 $55.51 $53.04 231,797
2019-10-16 $53.94 $54.68 $53.51 $54.64 $52.21 181,130
2019-10-15 $54.65 $54.73 $53.81 $53.91 $51.51 162,397
2019-10-14 $54.69 $54.85 $54.08 $54.51 $52.08 195,486
2019-10-11 $53.30 $55.03 $53.04 $54.53 $52.10 256,530
2019-10-10 $52.51 $53.27 $52.16 $53.04 $50.68 253,913
2019-10-09 $52.41 $52.80 $52.07 $52.56 $50.22 202,291
2019-10-08 $52.53 $52.63 $51.99 $52.14 $49.82 202,867
2019-10-07 $52.61 $52.99 $52.39 $52.72 $50.37 222,850
2019-10-04 $52.33 $52.72 $51.79 $52.63 $50.29 159,651
2019-10-03 $51.82 $52.37 $51.40 $52.20 $49.88 175,172
2019-10-02 $52.71 $53.24 $51.63 $51.71 $49.41 216,096
2019-10-01 $52.92 $53.39 $52.54 $52.74 $50.39 188,917
2019-09-30 $53.33 $53.49 $52.76 $52.93 $50.58 242,492
2019-09-27 $53.76 $53.86 $52.90 $53.19 $50.82 133,470
2019-09-26 $54.03 $54.26 $53.28 $53.53 $51.15 188,400
2019-09-25 $53.30 $54.01 $53.20 $53.71 $51.32 223,227
2019-09-24 $53.05 $53.86 $52.95 $53.34 $50.97 307,703
2019-09-23 $53.15 $53.74 $52.79 $52.82 $50.47 248,587
2019-09-20 $54.43 $54.50 $52.80 $53.08 $50.72 579,314
2019-09-19 $54.54 $54.96 $54.20 $54.55 $52.12 261,852
2019-09-18 $54.75 $54.79 $53.86 $54.14 $51.73 172,637
2019-09-17 $53.67 $54.70 $53.50 $54.37 $51.95 186,120
2019-09-16 $54.44 $54.55 $53.52 $53.65 $51.26 212,133
2019-09-13 $54.35 $54.62 $53.65 $54.10 $51.69 209,179
2019-09-12 $54.74 $55.10 $54.02 $54.31 $51.89 213,093
2019-09-11 $53.20 $54.68 $53.20 $54.39 $51.97 217,270
2019-09-10 $53.64 $53.64 $52.58 $53.01 $50.65 242,889
2019-09-09 $54.30 $54.32 $52.63 $53.60 $51.22 227,514
2019-09-06 $56.20 $56.35 $54.38 $54.69 $52.26 264,764
2019-09-05 $56.99 $57.21 $56.03 $56.18 $53.68 273,608
2019-09-04 $57.28 $57.48 $56.64 $57.02 $54.48 157,532
2019-09-03 $56.49 $57.43 $56.44 $56.92 $54.39 289,972
2019-08-30 $56.36 $56.72 $55.93 $56.44 $53.93 402,042
2019-08-29 $56.08 $56.47 $55.99 $56.25 $53.75 117,321
2019-08-28 $55.43 $55.90 $55.43 $55.80 $53.32 131,135
2019-08-27 $55.61 $56.11 $55.41 $55.45 $52.98 177,294
2019-08-26 $54.99 $55.41 $54.51 $55.34 $52.88 308,894
2019-08-23 $55.73 $56.29 $54.60 $54.73 $52.30 286,035
2019-08-22 $55.75 $55.97 $55.33 $55.69 $53.21 125,696
2019-08-21 $55.68 $55.92 $55.27 $55.70 $53.22 177,632
2019-08-20 $55.64 $55.92 $55.28 $55.55 $53.08 167,657
2019-08-19 $56.18 $56.50 $55.60 $55.63 $53.15 215,641
2019-08-16 $55.15 $55.97 $55.04 $55.84 $53.36 274,442
2019-08-15 $53.70 $55.24 $53.70 $55.08 $52.63 195,922
2019-08-14 $53.77 $54.42 $53.39 $53.65 $51.26 203,457
2019-08-13 $53.88 $54.58 $53.61 $53.83 $51.44 221,531
2019-08-12 $53.97 $54.51 $53.97 $54.07 $51.66 109,099
2019-08-09 $53.56 $54.54 $53.48 $54.19 $51.78 181,268
2019-08-08 $52.38 $54.11 $52.19 $53.81 $51.23 298,652
2019-08-07 $52.13 $52.83 $51.85 $52.40 $49.89 409,337
2019-08-06 $51.92 $52.39 $51.28 $52.27 $49.76 221,989
2019-08-05 $53.43 $53.53 $51.41 $51.78 $49.30 317,032
2019-08-02 $53.13 $54.06 $53.04 $53.58 $51.01 271,390
2019-08-01 $52.86 $53.78 $52.54 $53.32 $50.76 404,472
2019-07-31 $53.14 $54.23 $53.14 $53.39 $50.83 621,278
2019-07-30 $52.88 $53.61 $52.88 $53.18 $50.63 269,082
2019-07-29 $53.06 $53.16 $52.73 $53.03 $50.49 244,979
2019-07-26 $52.68 $53.38 $52.55 $53.02 $50.48 223,186
2019-07-25 $53.22 $53.58 $52.53 $52.66 $50.13 243,064
2019-07-24 $53.10 $53.43 $52.57 $53.37 $50.81 226,282
2019-07-23 $52.80 $53.12 $52.34 $53.03 $50.49 250,762
2019-07-22 $52.75 $52.83 $52.25 $52.80 $50.27 283,936
2019-07-19 $53.32 $53.75 $52.50 $52.60 $50.08 350,770
2019-07-18 $52.15 $53.51 $51.76 $53.51 $50.94 314,761
2019-07-17 $51.97 $52.46 $51.58 $52.16 $49.66 313,597
2019-07-16 $50.91 $51.43 $50.80 $51.43 $48.96 165,203
2019-07-15 $51.01 $51.09 $50.50 $50.75 $48.32 185,605
2019-07-12 $51.10 $51.43 $50.57 $50.94 $48.50 177,508
2019-07-11 $51.64 $51.88 $50.76 $50.94 $48.50 223,571
2019-07-10 $51.69 $51.73 $51.21 $51.59 $49.12 134,414
2019-07-09 $51.37 $51.40 $50.94 $51.38 $48.92 180,087
2019-07-08 $51.00 $51.49 $50.95 $51.47 $49.00 173,530
2019-07-05 $51.08 $51.39 $50.16 $51.37 $48.91 120,857
2019-07-03 $51.14 $51.86 $51.03 $51.37 $48.91 104,786
2019-07-02 $50.00 $51.24 $50.00 $51.05 $48.60 160,696
2019-07-01 $50.61 $50.76 $49.52 $49.99 $47.59 441,037
2019-06-28 $49.56 $50.76 $49.56 $50.63 $48.20 1,728,563
2019-06-27 $49.49 $49.74 $49.22 $49.59 $47.21 197,271
2019-06-26 $50.21 $50.55 $49.32 $49.48 $47.11 206,447
2019-06-25 $50.10 $50.38 $49.95 $50.19 $47.78 226,277
2019-06-24 $50.40 $50.60 $49.94 $50.08 $47.68 222,891
2019-06-21 $50.09 $50.83 $49.99 $50.33 $47.92 340,149
2019-06-20 $50.30 $50.58 $49.72 $50.32 $47.91 136,040
2019-06-19 $49.72 $50.34 $49.47 $50.23 $47.82 244,019
2019-06-18 $50.39 $50.53 $49.38 $49.80 $47.41 330,133
2019-06-17 $51.03 $51.26 $49.83 $50.07 $47.67 147,912
2019-06-14 $50.15 $51.22 $50.15 $50.97 $48.53 168,886
2019-06-13 $50.93 $51.29 $50.07 $50.28 $47.87 183,259
2019-06-12 $49.84 $50.89 $49.60 $50.78 $48.34 158,431
2019-06-11 $49.80 $49.97 $49.23 $49.77 $47.38 246,911
2019-06-10 $49.93 $50.47 $49.22 $49.74 $47.35 198,164
2019-06-07 $50.93 $51.33 $50.20 $50.20 $47.79 168,784
2019-06-06 $50.47 $50.87 $50.30 $50.54 $48.12 127,245
2019-06-05 $49.58 $50.51 $49.49 $50.33 $47.92 200,287
2019-06-04 $49.97 $50.18 $48.89 $49.66 $47.28 149,463
2019-06-03 $49.22 $49.82 $49.17 $49.79 $47.40 249,162
2019-05-31 $49.04 $49.40 $48.77 $49.22 $46.86 334,409
2019-05-30 $49.26 $49.64 $48.79 $49.05 $46.70 148,872
2019-05-29 $50.17 $50.36 $49.08 $49.19 $46.83 274,625
2019-05-28 $50.66 $51.03 $50.19 $50.22 $47.81 152,192
2019-05-24 $50.83 $51.11 $50.62 $50.69 $48.26 172,007
2019-05-23 $50.97 $51.24 $50.48 $50.75 $48.32 164,540
2019-05-22 $50.76 $51.12 $50.59 $51.06 $48.61 181,774
2019-05-21 $50.69 $51.21 $50.60 $50.67 $48.24 234,918
2019-05-20 $50.43 $50.52 $50.07 $50.43 $48.01 285,863
2019-05-17 $50.23 $50.59 $50.12 $50.41 $47.99 205,002
2019-05-16 $50.17 $50.96 $50.17 $50.40 $47.98 264,238
2019-05-15 $50.08 $50.66 $50.08 $50.24 $47.83 104,439
2019-05-14 $50.52 $50.73 $50.13 $50.18 $47.77 300,542
2019-05-13 $49.67 $50.59 $49.67 $50.40 $47.98 252,925
2019-05-10 $49.05 $50.02 $48.93 $49.99 $47.59 259,142
2019-05-09 $49.19 $49.51 $48.81 $49.05 $46.70 158,923
2019-05-08 $50.03 $50.39 $49.26 $49.27 $46.91 194,181
2019-05-07 $50.03 $50.46 $49.76 $50.10 $47.70 289,932
2019-05-06 $50.15 $50.53 $50.02 $50.30 $47.89 177,246
2019-05-03 $49.72 $50.56 $49.54 $50.36 $47.94 243,149
2019-05-02 $49.80 $50.16 $49.54 $49.72 $47.15 163,378
2019-05-01 $50.39 $50.81 $49.71 $49.81 $47.24 558,656
2019-04-30 $49.75 $50.63 $49.36 $50.39 $47.79 402,303
2019-04-29 $49.75 $50.65 $49.55 $49.80 $47.23 438,532
2019-04-26 $50.10 $50.63 $49.63 $49.79 $47.22 359,024
2019-04-25 $48.51 $50.40 $48.00 $49.89 $47.31 627,073
2019-04-24 $49.42 $50.29 $49.34 $49.95 $47.37 256,842
2019-04-23 $49.48 $49.82 $49.16 $49.52 $46.96 249,306
2019-04-22 $49.85 $50.13 $49.29 $49.48 $46.92 234,006
2019-04-18 $49.41 $50.34 $49.22 $50.15 $47.56 204,961
2019-04-17 $49.72 $49.79 $49.06 $49.43 $46.88 254,787
2019-04-16 $50.33 $50.37 $49.35 $49.52 $46.96 196,173
2019-04-15 $50.58 $50.60 $50.05 $50.25 $47.65 162,612
2019-04-12 $50.46 $50.75 $49.81 $50.62 $48.00 198,307
2019-04-11 $51.21 $51.21 $50.15 $50.56 $47.95 249,437
2019-04-10 $51.05 $51.55 $50.70 $51.13 $48.49 233,591
2019-04-09 $50.86 $51.01 $50.62 $50.80 $48.17 213,552
2019-04-08 $51.42 $51.42 $50.39 $50.93 $48.30 274,027
2019-04-05 $51.53 $51.87 $51.17 $51.72 $49.05 253,250
2019-04-04 $52.15 $52.15 $51.29 $51.57 $48.90 237,337
2019-04-03 $52.57 $52.70 $51.95 $52.10 $49.41 127,353
2019-04-02 $52.88 $52.96 $52.13 $52.41 $49.70 174,320
2019-04-01 $54.56 $54.56 $52.42 $52.87 $50.14 251,057
2019-03-29 $54.29 $54.46 $53.88 $54.28 $51.47 307,798
2019-03-28 $54.12 $54.25 $53.56 $54.13 $51.33 150,485
2019-03-27 $53.90 $54.45 $53.83 $54.11 $51.31 207,016
2019-03-26 $54.09 $54.87 $54.01 $54.67 $51.84 146,803
2019-03-25 $53.66 $54.44 $53.49 $53.97 $51.18 239,670
2019-03-22 $54.55 $55.05 $53.72 $53.73 $50.95 148,922
2019-03-21 $53.73 $54.95 $53.73 $54.58 $51.76 207,869
2019-03-20 $53.03 $54.24 $52.84 $53.76 $50.98 202,156
2019-03-19 $54.00 $54.01 $52.94 $53.01 $50.27 209,172
2019-03-18 $53.99 $54.35 $53.57 $54.01 $51.22 209,404
2019-03-15 $53.86 $54.35 $53.73 $53.89 $51.10 427,975
2019-03-14 $54.07 $54.53 $53.66 $53.69 $50.92 110,111
2019-03-13 $53.93 $54.25 $53.84 $54.13 $51.33 171,145
2019-03-12 $53.84 $54.12 $53.59 $53.92 $51.13 149,666
2019-03-11 $53.27 $53.88 $52.70 $53.80 $51.02 154,333
2019-03-08 $52.51 $52.92 $52.13 $52.56 $49.84 125,256
2019-03-07 $52.11 $53.09 $52.02 $52.40 $49.69 161,281
2019-03-06 $52.96 $52.99 $51.94 $52.05 $49.36 122,861
2019-03-05 $52.95 $53.40 $52.62 $52.83 $50.10 145,868
2019-03-04 $52.46 $52.91 $52.20 $52.80 $50.07 227,347
2019-03-01 $52.58 $52.66 $51.68 $52.53 $49.82 211,066
2019-02-28 $51.76 $52.66 $51.15 $52.02 $49.33 190,250
2019-02-27 $51.44 $52.16 $51.33 $51.76 $49.09 103,180
2019-02-26 $52.50 $52.50 $51.42 $51.61 $48.94 115,150
2019-02-25 $52.98 $52.98 $52.11 $52.18 $49.48 146,759
2019-02-22 $51.95 $52.94 $51.90 $52.90 $50.17 190,527
2019-02-21 $51.50 $52.15 $51.17 $51.99 $49.30 106,373
2019-02-20 $51.02 $51.62 $50.78 $51.60 $48.93 171,277
2019-02-19 $50.75 $51.37 $50.75 $51.17 $48.53 199,105
2019-02-15 $51.11 $51.27 $50.70 $50.93 $48.30 190,521
2019-02-14 $50.92 $51.48 $50.55 $50.85 $48.22 282,326
2019-02-13 $51.82 $51.97 $50.78 $50.83 $48.20 212,096
2019-02-12 $51.60 $52.22 $51.60 $51.82 $49.14 158,023
2019-02-11 $51.11 $51.70 $51.07 $51.54 $48.88 237,402
2019-02-08 $50.15 $51.52 $50.08 $51.10 $48.46 214,107
2019-02-07 $49.30 $50.67 $49.22 $50.48 $47.69 179,281
2019-02-06 $49.55 $49.71 $49.09 $49.32 $46.59 121,358
2019-02-05 $49.55 $49.67 $48.88 $49.47 $46.73 154,300
2019-02-04 $48.84 $49.19 $48.32 $49.19 $46.47 225,915
2019-02-01 $49.43 $49.58 $48.19 $48.69 $46.00 228,492
2019-01-31 $47.84 $49.75 $47.09 $49.52 $46.78 990,785
2019-01-30 $46.35 $46.91 $46.33 $46.81 $44.22 149,783
2019-01-29 $46.72 $47.04 $46.29 $46.31 $43.75 95,488
2019-01-28 $46.73 $47.06 $46.24 $46.42 $43.85 190,298
2019-01-25 $48.17 $48.17 $46.74 $46.86 $44.27 121,350
2019-01-24 $47.26 $48.09 $46.73 $48.09 $45.43 155,384
2019-01-23 $46.72 $47.34 $46.60 $47.33 $44.71 155,977
2019-01-22 $47.17 $47.49 $46.16 $46.72 $44.13 166,692
2019-01-18 $46.82 $47.27 $46.82 $47.24 $44.63 193,756
2019-01-17 $45.86 $46.90 $45.86 $46.78 $44.19 199,695
2019-01-16 $45.51 $46.08 $45.25 $46.03 $43.48 142,811
2019-01-15 $45.17 $46.01 $45.17 $45.60 $43.08 149,167
2019-01-14 $45.67 $45.92 $45.06 $45.17 $42.67 130,474
2019-01-11 $45.87 $46.07 $45.50 $45.88 $43.34 133,454
2019-01-10 $45.77 $46.23 $45.65 $45.97 $43.43 189,494
2019-01-09 $46.02 $46.25 $45.42 $45.94 $43.40 183,448
2019-01-08 $44.95 $46.06 $44.92 $45.99 $43.45 216,811
2019-01-07 $45.55 $45.76 $44.60 $44.86 $42.38 268,288
2019-01-04 $46.10 $46.99 $45.65 $45.86 $43.32 226,082
2019-01-03 $46.19 $46.51 $45.77 $46.09 $43.54 181,642
2019-01-02 $47.34 $47.34 $45.78 $46.32 $43.76 240,083
2018-12-31 $47.31 $47.77 $46.68 $47.66 $45.02 191,080
2018-12-28 $46.79 $47.70 $46.75 $47.16 $44.55 199,657
2018-12-27 $45.66 $46.82 $45.28 $46.78 $44.19 195,252
2018-12-26 $44.72 $46.08 $44.45 $46.03 $43.48 214,189
2018-12-24 $46.77 $46.77 $44.52 $44.53 $42.07 114,100
2018-12-21 $47.61 $48.66 $46.72 $46.86 $44.27 716,456
2018-12-20 $46.92 $47.98 $46.51 $47.56 $44.93 273,383
2018-12-19 $47.20 $47.74 $46.55 $47.01 $44.41 238,126
2018-12-18 $47.62 $47.81 $46.97 $47.19 $44.58 207,023
2018-12-17 $48.70 $48.87 $46.82 $47.32 $44.70 440,923
2018-12-14 $48.38 $49.07 $48.38 $48.77 $46.07 375,712
2018-12-13 $47.87 $48.94 $47.73 $48.55 $45.86 266,830
2018-12-12 $47.68 $48.31 $47.39 $47.80 $45.16 182,096
2018-12-11 $46.88 $47.44 $46.44 $47.33 $44.71 174,950
2018-12-10 $45.94 $47.31 $45.28 $46.64 $44.06 319,237
2018-12-07 $45.29 $45.93 $45.25 $45.91 $43.37 288,100
2018-12-06 $43.90 $45.33 $43.89 $45.29 $42.78 343,533
2018-12-04 $45.23 $45.60 $43.38 $43.61 $41.20 356,253
2018-12-03 $45.86 $45.86 $44.85 $45.38 $42.87 352,719
2018-11-30 $45.70 $46.08 $45.37 $45.72 $43.19 341,489
2018-11-29 $46.52 $46.65 $45.63 $45.73 $43.20 160,171
2018-11-28 $46.36 $46.79 $46.03 $46.58 $44.00 177,014
2018-11-27 $46.20 $46.48 $46.11 $46.30 $43.74 148,229
2018-11-26 $45.83 $46.47 $45.50 $46.33 $43.77 115,989
2018-11-23 $45.18 $45.93 $44.87 $45.60 $43.08 110,961
2018-11-21 $45.46 $45.68 $45.11 $45.20 $42.70 95,906
2018-11-20 $45.30 $45.89 $45.30 $45.39 $42.88 141,435
2018-11-19 $45.48 $45.80 $45.04 $45.38 $42.87 138,616
2018-11-16 $44.44 $45.45 $44.37 $45.39 $42.88 324,567
2018-11-15 $43.27 $44.49 $42.91 $44.47 $42.01 183,574
2018-11-14 $43.85 $44.29 $43.40 $43.44 $41.04 114,728
2018-11-13 $44.12 $44.38 $43.66 $43.87 $41.44 130,615
2018-11-12 $44.00 $44.49 $43.91 $43.97 $41.54 154,167
2018-11-09 $43.90 $44.25 $43.75 $44.21 $41.76 148,979
2018-11-08 $44.68 $44.68 $43.56 $44.04 $41.60 126,824
2018-11-07 $44.16 $44.97 $44.16 $44.89 $42.23 215,855
2018-11-06 $42.62 $43.91 $42.62 $43.89 $41.29 189,268
2018-11-05 $42.13 $42.91 $42.13 $42.72 $40.19 207,331
2018-11-02 $41.96 $42.13 $41.32 $42.05 $39.55 329,047
2018-11-01 $41.85 $42.62 $41.61 $41.89 $39.40 224,542
2018-10-31 $43.30 $43.55 $41.65 $42.00 $39.51 1,309,552
2018-10-30 $42.26 $43.16 $42.03 $43.11 $40.55 215,933
2018-10-29 $41.96 $42.87 $41.88 $42.25 $39.74 193,891
2018-10-26 $42.01 $42.22 $41.00 $41.74 $39.26 314,747
2018-10-25 $41.66 $42.47 $41.24 $42.08 $39.58 293,773
2018-10-24 $41.94 $42.33 $41.66 $41.67 $39.20 167,837
2018-10-23 $42.50 $42.50 $41.67 $41.90 $39.41 252,473
2018-10-22 $42.29 $42.72 $42.15 $42.58 $40.05 141,889
2018-10-19 $41.86 $42.65 $41.86 $42.31 $39.80 199,347
2018-10-18 $41.66 $42.14 $41.52 $41.97 $39.48 164,165
2018-10-17 $41.84 $41.95 $41.46 $41.72 $39.24 154,294
2018-10-16 $40.66 $41.97 $40.38 $41.89 $39.40 135,971
2018-10-15 $40.48 $40.74 $40.10 $40.47 $38.07 148,669
2018-10-12 $41.23 $41.41 $40.21 $40.48 $38.08 157,103
2018-10-11 $42.25 $42.46 $40.96 $40.97 $38.54 274,015
2018-10-10 $42.47 $43.30 $42.39 $42.51 $39.99 284,628
2018-10-09 $42.36 $42.91 $42.27 $42.59 $40.06 199,103
2018-10-08 $42.07 $42.54 $41.94 $42.33 $39.82 122,341
2018-10-05 $41.72 $42.20 $41.72 $42.03 $39.54 180,944
2018-10-04 $42.23 $42.32 $41.64 $41.81 $39.33 192,382
2018-10-03 $41.92 $42.45 $41.86 $42.39 $39.87 127,366
2018-10-02 $42.04 $42.40 $41.56 $41.93 $39.44 132,685
2018-10-01 $42.88 $42.88 $41.88 $42.09 $39.59 164,538
2018-09-28 $41.60 $42.95 $41.60 $42.90 $40.35 212,193
2018-09-27 $41.75 $42.30 $41.45 $41.55 $39.08 153,466
2018-09-26 $41.85 $41.95 $41.40 $41.50 $39.04 183,262
2018-09-25 $41.75 $41.75 $41.45 $41.65 $39.18 135,505
2018-09-24 $41.45 $41.80 $40.95 $41.75 $39.27 207,719
2018-09-21 $41.00 $41.60 $41.00 $41.45 $38.99 779,045
2018-09-20 $40.85 $41.35 $40.60 $41.00 $38.57 203,215
2018-09-19 $41.30 $41.30 $40.25 $40.80 $38.38 355,362
2018-09-18 $41.50 $41.55 $41.10 $41.25 $38.80 168,953
2018-09-17 $42.10 $42.15 $41.05 $41.40 $38.94 220,908
2018-09-14 $41.85 $42.70 $41.75 $42.50 $39.98 160,205
2018-09-13 $41.30 $42.00 $41.20 $42.00 $39.51 114,112
2018-09-12 $41.50 $41.65 $41.25 $41.25 $38.80 117,781
2018-09-11 $41.50 $41.70 $41.25 $41.50 $39.04 156,247
2018-09-10 $41.85 $42.10 $41.50 $41.65 $39.18 124,387
2018-09-07 $41.75 $42.00 $41.50 $41.75 $39.27 145,794
2018-09-06 $41.75 $42.20 $41.50 $42.00 $39.51 153,571
2018-09-05 $41.10 $41.85 $41.10 $41.70 $39.23 208,243
2018-09-04 $41.00 $41.35 $40.75 $41.15 $38.71 154,141
2018-08-31 $40.95 $41.20 $40.70 $41.15 $38.71 152,136
2018-08-30 $40.60 $41.10 $40.55 $40.90 $38.47 100,481
2018-08-29 $40.40 $40.75 $40.25 $40.65 $38.24 152,536
2018-08-28 $40.75 $41.00 $40.15 $40.25 $37.86 128,488
2018-08-27 $41.25 $41.40 $40.65 $40.85 $38.43 151,315
2018-08-24 $41.00 $41.30 $40.85 $41.10 $38.66 178,217
2018-08-23 $41.00 $41.25 $40.85 $40.95 $38.52 153,073
2018-08-22 $41.35 $41.65 $40.90 $41.10 $38.66 156,971
2018-08-21 $41.40 $41.80 $41.35 $41.45 $38.99 198,942
2018-08-20 $41.25 $41.48 $41.05 $41.45 $38.99 183,295
2018-08-17 $40.55 $41.20 $40.20 $41.05 $38.61 436,401
2018-08-16 $40.35 $40.75 $40.10 $40.65 $38.24 101,051
2018-08-15 $40.65 $40.78 $40.25 $40.35 $37.96 133,436
2018-08-14 $40.20 $40.70 $40.05 $40.70 $38.29 120,305
2018-08-13 $40.40 $40.40 $39.85 $40.05 $37.67 147,268
2018-08-10 $40.60 $40.95 $40.45 $40.50 $38.10 106,031
2018-08-09 $40.60 $40.85 $40.45 $40.70 $38.29 116,656
2018-08-08 $40.05 $40.75 $39.90 $40.60 $38.19 188,403
2018-08-07 $40.55 $40.55 $39.95 $40.15 $37.77 248,217
2018-08-06 $40.15 $40.60 $40.15 $40.50 $38.10 146,542
2018-08-03 $40.80 $41.00 $39.90 $39.95 $37.58 172,936
2018-08-02 $40.00 $41.08 $40.00 $40.90 $38.29 151,695
2018-08-01 $40.90 $40.90 $39.85 $40.20 $37.64 297,808
2018-07-31 $40.65 $41.60 $40.45 $41.10 $38.48 1,235,166
2018-07-30 $41.00 $41.15 $40.33 $40.50 $37.92 231,744
2018-07-27 $41.85 $42.15 $40.95 $41.10 $38.48 246,484
2018-07-26 $40.60 $42.25 $40.50 $41.95 $39.28 271,027
2018-07-25 $41.10 $41.45 $40.67 $41.00 $38.39 230,595
2018-07-24 $41.00 $41.35 $40.65 $41.20 $38.57 177,122
2018-07-23 $40.55 $41.40 $40.45 $41.15 $38.53 176,078
2018-07-20 $41.20 $41.25 $40.63 $40.65 $38.06 96,675
2018-07-19 $40.50 $41.40 $40.50 $41.15 $38.53 121,230
2018-07-18 $40.60 $40.85 $40.30 $40.70 $38.11 96,640
2018-07-17 $40.95 $41.45 $40.65 $40.70 $38.11 100,062
2018-07-16 $41.00 $41.10 $40.55 $41.00 $38.39 136,154
2018-07-13 $40.71 $41.15 $40.65 $40.95 $38.34 99,567
2018-07-12 $41.05 $41.05 $40.41 $40.75 $38.15 126,789
2018-07-11 $41.10 $41.50 $40.90 $40.95 $38.34 131,903
2018-07-10 $40.80 $41.20 $40.65 $41.10 $38.48 209,886
2018-07-09 $42.15 $42.25 $40.80 $40.90 $38.29 204,741
2018-07-06 $41.50 $42.25 $41.25 $42.05 $39.37 138,680
2018-07-05 $40.50 $41.45 $40.30 $41.40 $38.76 239,950
2018-07-03 $39.95 $40.60 $39.75 $40.45 $37.87 120,952
2018-07-02 $38.85 $39.95 $38.85 $39.90 $37.36 192,176
2018-06-29 $39.15 $39.35 $38.75 $38.95 $36.47 166,762
2018-06-28 $39.30 $39.75 $38.95 $39.15 $36.65 163,160
2018-06-27 $39.90 $39.90 $39.25 $39.30 $36.80 198,682
2018-06-26 $39.85 $40.35 $39.55 $40.00 $37.45 168,866
2018-06-25 $40.00 $40.15 $39.70 $39.90 $37.36 240,949
2018-06-22 $40.05 $40.25 $39.68 $40.00 $37.45 747,359
2018-06-21 $40.05 $40.05 $39.60 $39.90 $37.36 137,418
2018-06-20 $39.90 $40.17 $39.70 $40.00 $37.45 169,721
2018-06-19 $39.50 $40.00 $39.50 $39.85 $37.31 180,336
2018-06-18 $39.55 $39.80 $39.25 $39.70 $37.17 164,910
2018-06-15 $39.25 $39.60 $39.00 $39.55 $37.03 301,017
2018-06-14 $38.80 $39.30 $38.65 $39.25 $36.75 150,033
2018-06-13 $39.05 $39.25 $38.60 $38.75 $36.28 147,918
2018-06-12 $38.80 $39.30 $38.80 $39.10 $36.61 159,986
2018-06-11 $39.00 $39.20 $38.45 $38.75 $36.28 153,637
2018-06-08 $39.15 $39.55 $38.80 $39.05 $36.56 181,807
2018-06-07 $39.00 $39.25 $38.70 $39.10 $36.61 147,611
2018-06-06 $39.55 $39.65 $38.60 $38.90 $36.42 175,456
2018-06-05 $39.75 $39.85 $39.45 $39.55 $37.03 163,471
2018-06-04 $40.20 $40.45 $39.53 $39.90 $37.36 329,340
2018-06-01 $40.55 $40.55 $39.90 $40.00 $37.45 216,102
2018-05-31 $41.20 $41.28 $40.20 $40.25 $37.68 193,708
2018-05-30 $41.50 $41.65 $41.20 $41.30 $38.67 257,642
2018-05-29 $40.50 $41.55 $40.50 $41.25 $38.62 366,812
2018-05-25 $40.55 $40.80 $39.80 $40.75 $38.15 145,562
2018-05-24 $39.95 $40.70 $39.80 $40.55 $37.97 333,748
2018-05-23 $39.35 $39.95 $39.25 $39.90 $37.36 158,175
2018-05-22 $39.60 $39.76 $39.30 $39.35 $36.84 137,637
2018-05-21 $39.10 $39.65 $39.00 $39.55 $37.03 224,318
2018-05-18 $38.55 $39.10 $38.55 $38.90 $36.42 446,152
2018-05-17 $38.55 $38.65 $38.25 $38.45 $36.00 143,841
2018-05-16 $38.55 $38.84 $38.15 $38.55 $36.09 233,731
2018-05-15 $38.75 $38.80 $38.30 $38.50 $36.05 164,669
2018-05-14 $39.65 $39.70 $38.80 $38.90 $36.42 165,653
2018-05-11 $39.70 $39.95 $39.50 $39.65 $37.12 179,367
2018-05-10 $39.25 $39.85 $39.10 $39.75 $37.22 192,094
2018-05-09 $39.20 $39.45 $38.85 $39.15 $36.65 267,048
2018-05-08 $39.60 $39.60 $38.75 $39.15 $36.65 221,831
2018-05-07 $40.10 $40.30 $39.60 $39.75 $37.22 189,513
2018-05-04 $39.70 $40.25 $39.40 $40.05 $37.50 287,561
2018-05-03 $39.70 $40.30 $38.95 $40.00 $37.28 364,240
2018-05-02 $39.40 $40.00 $38.80 $39.90 $37.18 629,107
2018-05-01 $38.65 $39.70 $38.65 $39.65 $36.95 383,457
2018-04-30 $38.65 $39.25 $38.35 $38.75 $36.11 2,412,927
2018-04-27 $39.65 $40.00 $38.33 $38.60 $35.97 345,954
2018-04-26 $39.05 $39.90 $37.70 $39.80 $37.09 804,430
2018-04-25 $39.80 $40.10 $39.10 $39.25 $36.58 261,213
2018-04-24 $40.10 $40.30 $39.55 $39.85 $37.14 257,050
2018-04-23 $39.45 $40.20 $39.35 $39.95 $37.23 328,159
2018-04-20 $39.20 $39.55 $39.05 $39.55 $36.86 183,188
2018-04-19 $39.15 $39.55 $38.85 $39.45 $36.76 236,177
2018-04-18 $39.20 $39.60 $39.15 $39.30 $36.62 589,291
2018-04-17 $38.50 $39.45 $38.25 $39.25 $36.58 196,449
2018-04-16 $37.85 $38.45 $37.68 $38.35 $35.74 327,217
2018-04-13 $37.15 $37.75 $37.15 $37.65 $35.09 215,190
2018-04-12 $37.65 $37.65 $36.80 $37.10 $34.57 191,015
2018-04-11 $37.00 $37.75 $36.65 $37.55 $34.99 195,706
2018-04-10 $37.10 $37.45 $36.89 $37.20 $34.67 175,029
2018-04-09 $37.10 $37.30 $36.75 $36.85 $34.34 219,104
2018-04-06 $37.35 $37.65 $36.70 $37.00 $34.48 240,560
2018-04-05 $36.85 $37.60 $36.36 $37.50 $34.95 189,408
2018-04-04 $36.05 $36.95 $35.95 $36.75 $34.25 169,562
2018-04-03 $36.10 $36.70 $35.85 $36.50 $34.01 311,221
2018-04-02 $37.25 $37.38 $35.60 $35.65 $33.22 298,423
2018-03-29 $37.00 $37.75 $37.00 $37.25 $34.71 277,614
2018-03-28 $36.90 $37.21 $36.65 $36.90 $34.39 273,548
2018-03-27 $37.10 $37.50 $36.45 $36.80 $34.29 300,816
2018-03-26 $36.55 $36.98 $36.00 $36.90 $34.39 314,503
2018-03-23 $37.40 $37.85 $35.90 $35.95 $33.50 440,074
2018-03-22 $38.05 $38.35 $37.65 $37.70 $35.13 599,538
2018-03-21 $38.50 $38.60 $37.90 $38.10 $35.51 211,882
2018-03-20 $37.65 $38.65 $37.65 $38.50 $35.88 580,648
2018-03-19 $37.40 $38.05 $37.05 $37.60 $35.04 431,122
2018-03-16 $37.20 $38.00 $36.45 $37.40 $34.85 1,594,627
2018-03-15 $37.20 $37.55 $36.45 $37.10 $34.57 608,531
2018-03-14 $37.80 $38.10 $36.80 $37.10 $34.57 723,944
2018-03-13 $38.60 $38.90 $37.45 $37.60 $35.04 240,746
2018-03-12 $37.80 $38.85 $37.65 $38.50 $35.88 281,415
2018-03-09 $37.30 $38.15 $36.90 $37.75 $35.18 426,764
2018-03-08 $37.10 $37.20 $36.35 $37.00 $34.48 289,690
2018-03-07 $35.35 $37.40 $35.35 $37.30 $34.76 373,247
2018-03-06 $36.95 $37.25 $35.25 $35.40 $32.99 708,429
2018-03-05 $36.15 $36.95 $35.73 $36.70 $34.20 1,115,735
2018-03-02 $38.05 $38.13 $36.10 $36.40 $33.92 328,017
2018-03-01 $38.40 $38.85 $37.65 $37.95 $35.37 231,363
2018-02-28 $39.20 $39.30 $37.90 $37.95 $35.37 263,712
2018-02-27 $40.45 $40.65 $39.05 $39.10 $36.44 289,893
2018-02-26 $40.15 $40.50 $40.00 $40.45 $37.70 105,063
2018-02-23 $39.45 $40.15 $39.45 $40.15 $37.42 107,816
2018-02-22 $39.05 $39.68 $38.95 $39.20 $36.53 132,134
2018-02-21 $39.10 $39.80 $38.65 $38.90 $36.25 262,479
2018-02-20 $39.40 $39.55 $38.70 $39.05 $36.39 303,248
2018-02-16 $38.80 $39.90 $38.67 $39.50 $36.81 432,407
2018-02-15 $38.30 $38.90 $37.91 $38.80 $36.16 210,345
2018-02-14 $37.80 $38.45 $37.45 $38.15 $35.55 285,455
2018-02-13 $38.10 $38.25 $37.70 $38.10 $35.51 251,608
2018-02-12 $37.90 $38.45 $37.35 $38.20 $35.60 346,872
2018-02-09 $37.25 $38.35 $36.70 $37.85 $35.27 619,659
2018-02-08 $38.95 $39.25 $37.20 $37.25 $34.54 491,174
2018-02-07 $39.70 $40.28 $38.80 $38.95 $36.12 479,793
2018-02-06 $39.55 $40.03 $38.40 $39.75 $36.86 420,265
2018-02-05 $41.45 $41.80 $40.10 $40.15 $37.23 257,864
2018-02-02 $41.05 $41.90 $41.05 $41.55 $38.53 252,599
2018-02-01 $40.85 $42.25 $40.83 $41.45 $38.44 468,830
2018-01-31 $41.30 $41.30 $40.50 $40.70 $37.74 3,891,684
2018-01-30 $41.25 $41.75 $40.95 $41.05 $38.07 326,138
2018-01-29 $41.60 $41.90 $41.20 $41.45 $38.44 280,016
2018-01-26 $43.30 $43.40 $41.45 $41.70 $38.67 363,825
2018-01-25 $45.40 $45.75 $42.50 $43.35 $40.20 624,401
2018-01-24 $44.90 $45.75 $44.45 $45.10 $41.82 444,106
2018-01-23 $43.90 $45.15 $43.90 $44.70 $41.45 320,057
2018-01-22 $43.95 $44.05 $43.55 $43.90 $40.71 258,382
2018-01-19 $42.70 $43.80 $42.70 $43.80 $40.62 228,473
2018-01-18 $43.15 $43.30 $42.50 $42.75 $39.64 257,357
2018-01-17 $42.95 $43.60 $42.50 $43.25 $40.11 391,169
2018-01-16 $43.15 $44.15 $43.00 $43.35 $40.20 278,543
2018-01-12 $43.20 $43.30 $42.55 $42.85 $39.74 235,926
2018-01-11 $42.55 $43.40 $42.50 $43.10 $39.97 196,573
2018-01-10 $43.50 $43.60 $42.55 $42.60 $39.50 225,109
2018-01-09 $44.15 $44.20 $43.60 $43.65 $40.48 150,636
2018-01-08 $43.45 $44.20 $43.35 $44.15 $40.94 226,104
2018-01-05 $43.85 $44.15 $43.00 $43.50 $40.34 195,934
2018-01-04 $43.90 $44.70 $43.75 $43.85 $40.66 152,603
2018-01-03 $44.50 $44.85 $43.70 $44.25 $41.03 203,830
2018-01-02 $45.70 $45.85 $44.45 $44.70 $41.45 244,679
2017-12-29 $45.50 $45.75 $45.25 $45.35 $42.05 186,523
2017-12-28 $44.90 $45.43 $44.35 $45.30 $42.01 241,498
2017-12-27 $44.50 $45.35 $44.38 $44.80 $41.54 163,525
2017-12-26 $43.85 $44.45 $43.85 $44.30 $41.08 158,047
2017-12-22 $43.85 $43.90 $43.40 $43.85 $40.66 115,157
2017-12-21 $43.20 $43.88 $43.05 $43.65 $40.48 132,509
2017-12-20 $42.75 $43.50 $42.70 $43.20 $40.06 108,105
2017-12-19 $43.65 $43.80 $42.50 $42.60 $39.50 123,350
2017-12-18 $43.95 $44.25 $43.15 $43.85 $40.66 279,425
2017-12-15 $42.40 $44.10 $42.40 $43.70 $40.52 622,499
2017-12-14 $42.65 $43.05 $42.20 $42.35 $39.27 179,178
2017-12-13 $42.50 $43.20 $42.50 $42.80 $39.69 175,502
2017-12-12 $43.25 $43.40 $42.50 $42.50 $39.41 238,027
2017-12-11 $43.70 $43.80 $43.05 $43.30 $40.15 129,406
2017-12-08 $44.00 $44.00 $43.50 $43.75 $40.57 85,752
2017-12-07 $43.70 $44.15 $43.35 $43.80 $40.62 195,993
2017-12-06 $43.65 $44.15 $43.65 $43.80 $40.62 95,608
2017-12-05 $44.80 $44.80 $43.50 $43.65 $40.48 127,586
2017-12-04 $45.40 $45.40 $44.55 $44.90 $41.64 140,624
2017-12-01 $45.75 $45.75 $44.13 $45.00 $41.73 243,844
2017-11-30 $45.55 $46.15 $45.48 $45.60 $42.29 170,554
2017-11-29 $44.60 $45.65 $44.40 $45.35 $42.05 173,430
2017-11-28 $44.20 $44.60 $44.05 $44.60 $41.36 140,384
2017-11-27 $44.00 $44.48 $44.00 $44.00 $40.80 142,026
2017-11-24 $44.50 $44.70 $43.90 $44.00 $40.80 64,685
2017-11-22 $44.75 $44.75 $44.20 $44.45 $41.22 120,228
2017-11-21 $44.30 $44.95 $44.10 $44.75 $41.50 195,741
2017-11-20 $44.40 $44.40 $43.35 $44.05 $40.85 129,125
2017-11-17 $43.60 $44.20 $43.45 $44.10 $40.89 348,007
2017-11-16 $43.40 $44.15 $43.10 $43.95 $40.76 129,725
2017-11-15 $43.35 $44.30 $43.35 $43.40 $40.25 145,130
2017-11-14 $43.00 $43.43 $43.00 $43.40 $40.25 223,753
2017-11-13 $42.95 $43.30 $42.63 $43.00 $39.87 145,257
2017-11-10 $42.90 $43.10 $42.70 $42.90 $39.78 91,688
2017-11-09 $43.15 $43.70 $42.69 $42.90 $39.78 80,528
2017-11-08 $42.85 $43.45 $42.30 $43.45 $40.29 113,703
2017-11-07 $43.75 $43.75 $42.70 $43.00 $39.87 264,771
2017-11-06 $43.00 $43.75 $42.80 $43.55 $40.38 149,984
2017-11-03 $43.20 $43.50 $42.95 $43.00 $39.87 90,067
2017-11-02 $42.50 $43.65 $42.40 $43.45 $40.12 99,846
2017-11-01 $42.20 $42.75 $42.10 $42.45 $39.20 119,493
2017-10-31 $42.50 $42.60 $41.80 $42.00 $38.78 274,821
2017-10-30 $43.10 $43.25 $41.95 $42.35 $39.11 177,685
2017-10-27 $42.80 $43.25 $42.65 $43.05 $39.75 248,390
2017-10-26 $41.95 $42.90 $41.32 $42.55 $39.29 193,811
2017-10-25 $41.75 $41.75 $41.10 $41.65 $38.46 207,458
2017-10-24 $43.00 $43.15 $41.75 $41.80 $38.60 146,701
2017-10-23 $43.15 $43.45 $42.85 $42.90 $39.62 69,454
2017-10-20 $43.55 $43.75 $42.80 $43.25 $39.94 163,491
2017-10-19 $42.85 $43.45 $42.85 $43.35 $40.03 102,352
2017-10-18 $42.20 $42.95 $42.10 $42.90 $39.62 81,132
2017-10-17 $41.75 $42.45 $41.75 $42.20 $38.97 71,376
2017-10-16 $41.60 $41.80 $41.25 $41.75 $38.55 118,082
2017-10-13 $41.90 $42.05 $41.25 $41.35 $38.18 130,423
2017-10-12 $41.85 $42.40 $41.50 $41.75 $38.55 143,959
2017-10-11 $41.35 $41.95 $41.35 $41.75 $38.55 121,904
2017-10-10 $41.15 $41.65 $40.78 $41.35 $38.18 121,442
2017-10-09 $40.60 $41.25 $40.60 $40.95 $37.82 119,084
2017-10-06 $40.35 $40.65 $40.15 $40.60 $37.49 111,292
2017-10-05 $40.30 $40.60 $39.90 $40.55 $37.45 80,453
2017-10-04 $39.75 $40.53 $39.60 $40.20 $37.12 109,266
2017-10-03 $39.50 $39.85 $39.10 $39.65 $36.61 160,414
2017-10-02 $38.25 $39.60 $38.15 $39.60 $36.57 129,203
2017-09-29 $38.35 $38.40 $38.00 $38.15 $35.23 188,457
2017-09-28 $37.85 $38.30 $37.35 $38.25 $35.32 121,728
2017-09-27 $38.50 $38.58 $37.55 $37.85 $34.95 176,908
2017-09-26 $38.60 $38.90 $38.35 $38.55 $35.60 86,931
2017-09-25 $37.95 $38.70 $37.90 $38.60 $35.65 123,126
2017-09-22 $38.00 $38.45 $37.80 $38.05 $35.14 71,456
2017-09-21 $38.15 $38.30 $37.70 $37.80 $34.91 95,636
2017-09-20 $38.30 $38.55 $37.75 $38.05 $35.14 110,734
2017-09-19 $37.95 $38.30 $37.85 $38.20 $35.28 121,495
2017-09-18 $37.60 $38.15 $37.50 $38.05 $35.14 115,868
2017-09-15 $37.65 $37.95 $37.30 $37.60 $34.72 388,458
2017-09-14 $36.95 $37.58 $36.65 $37.55 $34.68 73,901
2017-09-13 $36.95 $37.44 $36.80 $36.90 $34.08 80,868
2017-09-12 $38.45 $38.45 $36.90 $37.00 $34.17 114,555
2017-09-11 $37.80 $38.55 $37.80 $38.40 $35.46 94,697
2017-09-08 $37.25 $37.83 $37.05 $37.70 $34.81 154,594
2017-09-07 $36.80 $37.40 $36.65 $37.30 $34.44 142,707
2017-09-06 $37.00 $37.05 $36.70 $36.85 $34.03 105,809
2017-09-05 $37.20 $37.25 $36.75 $36.95 $34.12 142,363
2017-09-01 $37.55 $37.75 $37.07 $37.25 $34.40 67,687
2017-08-31 $36.95 $37.55 $36.65 $37.45 $34.58 180,076
2017-08-30 $36.90 $37.05 $36.59 $37.00 $34.17 100,374
2017-08-29 $36.70 $37.20 $36.68 $37.00 $34.17 134,002
2017-08-28 $36.75 $36.95 $36.35 $36.70 $33.89 275,327
2017-08-25 $37.10 $37.10 $36.55 $36.65 $33.84 108,900
2017-08-24 $36.65 $37.10 $36.65 $37.00 $34.17 90,800
2017-08-23 $36.50 $36.70 $36.30 $36.60 $33.80 173,497
2017-08-22 $37.00 $37.00 $36.40 $36.60 $33.80 215,353
2017-08-21 $36.85 $37.05 $36.70 $36.90 $34.08 184,193
2017-08-18 $36.85 $37.14 $36.65 $36.80 $33.98 212,032
2017-08-17 $37.85 $38.05 $37.05 $37.15 $34.31 113,667
2017-08-16 $38.45 $38.51 $37.85 $37.95 $35.04 79,601
2017-08-15 $38.50 $38.75 $38.20 $38.35 $35.41 68,915
2017-08-14 $37.90 $38.65 $37.89 $38.60 $35.65 86,050
2017-08-11 $38.00 $38.45 $37.33 $37.90 $35.00 165,315
2017-08-10 $38.25 $38.65 $38.20 $38.25 $35.32 115,890
2017-08-09 $38.50 $38.60 $38.25 $38.40 $35.46 153,402
2017-08-08 $38.45 $39.05 $38.30 $38.65 $35.69 185,488
2017-08-07 $38.90 $39.00 $38.45 $38.50 $35.55 131,680
2017-08-04 $38.50 $39.10 $38.50 $38.85 $35.88 117,715
2017-08-03 $38.10 $38.70 $38.10 $38.50 $35.55 97,758
2017-08-02 $38.95 $39.15 $38.30 $38.30 $35.20 133,929
2017-08-01 $39.10 $39.30 $38.75 $39.15 $35.98 98,571
2017-07-31 $39.25 $39.25 $38.65 $38.90 $35.75 136,947
2017-07-28 $38.20 $39.30 $38.00 $39.15 $35.98 134,302
2017-07-27 $38.50 $39.35 $37.45 $38.25 $35.16 188,662
2017-07-26 $38.40 $38.75 $38.20 $38.50 $35.39 117,673
2017-07-25 $38.45 $38.80 $38.33 $38.45 $35.34 147,995
2017-07-24 $39.45 $39.50 $38.10 $38.40 $35.30 128,943
2017-07-21 $39.60 $39.65 $38.80 $39.50 $36.31 219,441
2017-07-20 $38.25 $39.00 $38.20 $38.80 $35.66 95,855
2017-07-19 $37.65 $38.18 $37.60 $38.15 $35.07 82,281
2017-07-18 $37.15 $37.70 $36.90 $37.65 $34.61 81,504
2017-07-17 $37.20 $37.50 $37.00 $37.25 $34.24 111,936
2017-07-14 $37.25 $37.55 $37.00 $37.35 $34.33 134,000
2017-07-13 $37.75 $37.75 $36.80 $37.20 $34.19 131,401
2017-07-12 $37.35 $37.90 $37.15 $37.70 $34.65 145,679
2017-07-11 $36.90 $37.25 $36.60 $37.10 $34.10 161,521
2017-07-10 $36.90 $37.00 $36.65 $36.80 $33.82 133,985
2017-07-07 $36.90 $37.15 $36.60 $36.90 $33.92 94,809
2017-07-06 $36.65 $36.85 $36.40 $36.80 $33.82 204,725
2017-07-05 $36.70 $37.00 $36.50 $36.80 $33.82 183,348
2017-07-03 $37.05 $37.10 $36.65 $36.85 $33.87 95,544
2017-06-30 $36.40 $37.05 $36.40 $36.80 $33.82 272,015
2017-06-29 $35.95 $36.40 $35.65 $36.30 $33.37 138,006
2017-06-28 $36.15 $36.50 $35.95 $36.05 $33.14 155,072
2017-06-27 $36.05 $36.20 $35.35 $35.90 $33.00 171,827
2017-06-26 $36.35 $36.40 $35.90 $36.25 $33.32 102,592
2017-06-23 $36.35 $36.70 $36.25 $36.45 $33.50 209,980
2017-06-22 $35.85 $36.55 $35.65 $36.30 $33.37 122,900
2017-06-21 $36.30 $36.45 $35.80 $35.80 $32.91 80,600
2017-06-20 $36.95 $36.95 $36.20 $36.25 $33.32 157,227
2017-06-19 $37.65 $37.65 $36.95 $37.05 $34.05 101,763
2017-06-16 $37.15 $37.70 $36.45 $37.45 $34.42 434,082
2017-06-15 $37.35 $37.85 $37.33 $37.35 $34.33 154,344
2017-06-14 $37.45 $37.85 $37.35 $37.60 $34.56 96,133
2017-06-13 $37.00 $37.55 $36.80 $37.25 $34.24 86,182
2017-06-12 $37.45 $38.40 $36.80 $36.95 $33.96 160,667
2017-06-09 $36.40 $37.65 $36.05 $37.50 $34.47 172,045
2017-06-08 $36.05 $36.38 $35.55 $36.35 $33.41 120,364
2017-06-07 $35.80 $36.08 $35.70 $36.00 $33.09 85,735
2017-06-06 $35.35 $35.95 $35.15 $35.80 $32.91 130,329
2017-06-05 $35.65 $36.05 $35.40 $35.50 $32.63 71,490
2017-06-02 $35.70 $36.25 $35.50 $35.75 $32.86 139,291
2017-06-01 $34.60 $35.55 $34.50 $35.50 $32.63 116,805
2017-05-31 $34.55 $34.85 $34.22 $34.65 $31.85 78,590
2017-05-30 $34.40 $34.70 $34.15 $34.40 $31.62 62,334
2017-05-26 $34.85 $34.95 $34.40 $34.45 $31.66 69,568
2017-05-25 $34.40 $34.95 $34.25 $34.85 $32.03 157,829
2017-05-24 $34.65 $35.25 $34.30 $34.30 $31.53 87,441
2017-05-23 $34.10 $34.65 $33.93 $34.60 $31.80 177,524
2017-05-22 $34.20 $34.45 $33.85 $33.90 $31.16 182,053
2017-05-19 $33.70 $34.30 $33.45 $34.20 $31.43 191,087
2017-05-18 $33.80 $34.10 $33.30 $33.60 $30.88 157,738
2017-05-17 $33.90 $34.10 $33.50 $33.80 $31.07 158,285
2017-05-16 $34.65 $34.65 $34.05 $34.35 $31.57 136,805
2017-05-15 $34.30 $34.70 $34.20 $34.50 $31.71 146,502
2017-05-12 $34.20 $34.35 $33.85 $34.10 $31.34 83,542
2017-05-11 $34.05 $34.20 $33.55 $34.15 $31.39 103,068
2017-05-10 $33.25 $34.35 $33.25 $34.15 $31.39 146,814
2017-05-09 $34.10 $34.15 $32.75 $33.25 $30.56 300,596
2017-05-08 $34.90 $35.25 $34.05 $34.20 $31.43 134,111
2017-05-05 $34.60 $35.15 $34.60 $34.90 $32.08 156,638
2017-05-04 $34.95 $35.00 $34.15 $34.55 $31.76 121,292
2017-05-03 $35.75 $35.75 $34.90 $35.15 $32.14 157,464
2017-05-02 $35.45 $35.80 $35.35 $35.80 $32.74 242,785
2017-05-01 $35.90 $36.00 $35.15 $35.40 $32.37 130,334
2017-04-28 $37.00 $37.05 $35.50 $35.70 $32.64 225,681
2017-04-27 $37.30 $39.40 $37.15 $37.15 $33.97 224,766
2017-04-26 $37.70 $38.65 $37.25 $38.30 $35.02 189,392
2017-04-25 $37.45 $37.83 $37.40 $37.65 $34.43 104,186
2017-04-24 $37.60 $37.95 $37.40 $37.40 $34.20 193,532
2017-04-21 $36.85 $37.60 $36.85 $37.35 $34.15 179,853
2017-04-20 $36.75 $36.95 $36.50 $36.90 $33.74 136,192
2017-04-19 $36.95 $36.95 $36.60 $36.75 $33.60 152,343
2017-04-18 $36.85 $36.95 $36.55 $36.80 $33.65 156,510
2017-04-17 $36.60 $36.90 $36.40 $36.85 $33.70 130,354
2017-04-13 $36.85 $36.90 $36.35 $36.35 $33.24 113,824
2017-04-12 $36.70 $36.85 $36.20 $36.80 $33.65 96,018
2017-04-11 $36.10 $36.80 $35.95 $36.60 $33.47 133,695
2017-04-10 $35.95 $36.15 $35.75 $36.15 $33.06 107,314
2017-04-07 $36.05 $36.35 $35.90 $35.90 $32.83 159,929
2017-04-06 $35.95 $36.03 $35.25 $36.00 $32.92 173,717
2017-04-05 $35.25 $36.08 $35.20 $36.05 $32.96 222,946
2017-04-04 $35.00 $35.60 $35.00 $35.40 $32.37 159,178
2017-04-03 $36.00 $36.00 $34.80 $34.95 $31.96 212,518
2017-03-31 $35.00 $35.95 $35.00 $35.85 $32.78 290,227
2017-03-30 $35.00 $35.15 $34.60 $35.05 $32.05 157,432
2017-03-29 $34.55 $35.15 $34.33 $35.00 $32.00 121,975
2017-03-28 $34.55 $34.55 $34.05 $34.55 $31.59 287,481
2017-03-27 $35.05 $35.20 $34.45 $34.70 $31.73 151,285
2017-03-24 $34.80 $35.30 $34.70 $35.05 $32.05 147,886
2017-03-23 $34.90 $35.50 $34.60 $34.80 $31.82 164,555
2017-03-22 $35.05 $35.20 $34.50 $34.90 $31.91 141,582
2017-03-21 $34.90 $35.35 $34.55 $34.90 $31.91 166,251
2017-03-20 $34.90 $35.15 $34.60 $34.90 $31.91 166,075
2017-03-17 $34.45 $35.05 $34.35 $34.75 $31.77 655,309
2017-03-16 $34.95 $34.95 $34.30 $34.45 $31.50 301,475
2017-03-15 $34.55 $35.30 $34.55 $34.90 $31.91 441,314
2017-03-14 $34.50 $34.55 $34.25 $34.45 $31.50 130,924
2017-03-13 $34.30 $34.80 $34.30 $34.55 $31.59 135,342
2017-03-10 $34.55 $34.60 $34.15 $34.45 $31.50 161,843
2017-03-09 $34.45 $34.86 $34.30 $34.30 $31.36 121,753
2017-03-08 $35.65 $35.65 $34.50 $34.55 $31.59 139,223
2017-03-07 $36.00 $36.15 $35.65 $35.65 $32.60 146,522
2017-03-06 $36.35 $36.45 $36.00 $36.00 $32.92 121,952
2017-03-03 $37.15 $37.20 $36.20 $36.50 $33.38 157,580
2017-03-02 $36.95 $37.50 $36.37 $37.10 $33.92 174,534
2017-03-01 $36.80 $37.35 $36.60 $37.00 $33.83 313,734
2017-02-28 $36.90 $37.08 $36.60 $36.75 $33.60 229,013
2017-02-27 $36.95 $37.33 $36.70 $36.95 $33.79 232,852
2017-02-24 $36.25 $37.60 $35.05 $37.00 $33.83 366,696
2017-02-23 $35.60 $37.60 $35.30 $37.60 $34.38 238,154
2017-02-22 $35.60 $35.60 $35.15 $35.50 $32.46 107,276
2017-02-21 $34.90 $35.55 $34.73 $35.55 $32.51 139,360
2017-02-17 $34.70 $35.10 $34.25 $34.90 $31.91 523,661
2017-02-16 $34.65 $34.85 $34.25 $34.60 $31.64 147,209
2017-02-15 $34.10 $34.75 $33.92 $34.75 $31.77 127,858
2017-02-14 $35.15 $35.15 $34.35 $34.45 $31.50 180,002
2017-02-13 $34.55 $35.05 $34.40 $35.00 $32.00 135,915
2017-02-10 $34.25 $34.75 $34.10 $34.65 $31.68 93,317
2017-02-09 $33.75 $34.20 $33.70 $34.15 $31.23 100,217
2017-02-08 $33.60 $34.15 $33.55 $33.85 $30.95 93,725
2017-02-07 $33.75 $33.90 $33.40 $33.80 $30.91 101,899
2017-02-06 $34.00 $34.10 $33.63 $33.75 $30.86 196,666
2017-02-03 $34.05 $34.15 $33.70 $34.00 $31.09 140,823
2017-02-02 $33.50 $34.15 $33.50 $33.90 $31.00 133,230
2017-02-01 $34.45 $34.65 $33.55 $33.65 $30.61 160,210
2017-01-31 $34.00 $34.60 $33.75 $34.50 $31.38 159,896
2017-01-30 $34.70 $34.70 $33.90 $33.95 $30.88 144,927
2017-01-27 $35.00 $35.00 $34.45 $34.75 $31.61 113,517
2017-01-26 $35.20 $35.50 $34.75 $34.85 $31.70 162,186
2017-01-25 $34.30 $35.15 $34.05 $35.10 $31.93 243,675
2017-01-24 $33.55 $34.23 $33.40 $34.05 $30.97 147,289
2017-01-23 $33.45 $33.71 $33.30 $33.55 $30.52 107,736
2017-01-20 $32.90 $33.60 $32.90 $33.40 $30.38 170,521
2017-01-19 $32.90 $33.10 $32.68 $32.95 $29.97 134,421
2017-01-18 $32.95 $33.20 $32.78 $33.10 $30.11 119,038
2017-01-17 $32.90 $33.20 $32.85 $33.05 $30.06 91,204
2017-01-13 $32.75 $33.00 $32.65 $33.00 $30.02 146,722
2017-01-12 $33.25 $33.35 $32.55 $32.65 $29.70 110,376
2017-01-11 $32.90 $33.45 $32.90 $33.35 $30.33 184,528
2017-01-10 $32.60 $33.10 $32.45 $33.00 $30.02 177,038
2017-01-09 $33.50 $33.50 $32.45 $32.50 $29.56 162,611
2017-01-06 $33.95 $34.10 $33.40 $33.45 $30.42 164,992
2017-01-05 $34.25 $34.25 $33.80 $34.00 $30.92 167,422
2017-01-04 $33.60 $34.30 $33.60 $34.30 $31.20 287,978
2017-01-03 $34.00 $34.00 $33.45 $33.75 $30.70 225,592
2016-12-30 $34.30 $34.30 $33.80 $33.90 $30.83 141,536
2016-12-29 $33.95 $34.40 $33.95 $34.30 $31.20 138,561
2016-12-28 $34.75 $34.75 $33.85 $33.95 $30.88 129,271
2016-12-27 $33.90 $34.80 $33.85 $34.45 $31.33 217,135
2016-12-23 $33.70 $34.10 $33.20 $34.10 $31.02 215,583
2016-12-22 $34.05 $34.25 $33.30 $33.50 $30.47 216,917
2016-12-21 $34.25 $34.50 $34.00 $34.00 $30.92 196,400
2016-12-20 $34.40 $34.50 $34.00 $34.20 $31.11 298,272
2016-12-19 $34.30 $34.70 $34.15 $34.35 $31.24 413,414
2016-12-16 $34.10 $34.60 $33.85 $34.10 $31.02 1,693,974
2016-12-15 $33.80 $34.45 $33.65 $33.95 $30.88 354,318
2016-12-14 $34.75 $35.10 $33.63 $33.75 $30.70 216,528
2016-12-13 $35.15 $35.50 $34.18 $34.75 $31.61 356,187
2016-12-12 $34.75 $35.30 $34.45 $34.95 $31.79 425,670
2016-12-09 $34.95 $35.10 $34.58 $34.90 $31.74 276,478
2016-12-08 $34.40 $35.20 $33.95 $34.85 $31.70 290,884
2016-12-07 $34.40 $34.80 $34.40 $34.50 $31.38 270,785
2016-12-06 $34.75 $35.00 $34.15 $34.45 $31.33 254,905
2016-12-05 $34.55 $34.95 $34.10 $34.80 $31.65 237,533
2016-12-02 $34.65 $35.05 $34.10 $34.35 $31.24 228,065
2016-12-01 $34.45 $35.00 $33.63 $34.35 $31.24 213,168
2016-11-30 $35.70 $36.10 $34.25 $34.55 $31.43 221,999
2016-11-29 $36.10 $36.55 $35.65 $36.10 $32.84 170,891
2016-11-28 $35.55 $36.20 $35.45 $36.00 $32.74 174,093
2016-11-25 $34.15 $35.40 $34.15 $35.40 $32.20 68,189
2016-11-23 $35.95 $36.00 $34.00 $34.20 $31.11 255,324
2016-11-22 $35.00 $36.85 $34.75 $36.80 $33.47 268,972
2016-11-21 $34.85 $35.00 $34.48 $34.86 $31.71 144,649
2016-11-18 $34.45 $34.88 $34.00 $34.55 $31.43 246,251
2016-11-17 $34.40 $34.85 $34.20 $34.30 $31.20 156,960
2016-11-16 $33.30 $34.45 $33.05 $34.45 $31.33 303,764
2016-11-15 $33.20 $33.60 $33.05 $33.50 $30.47 152,272
2016-11-14 $32.55 $33.15 $32.15 $33.05 $30.06 210,484
2016-11-11 $31.00 $32.80 $31.00 $32.55 $29.61 290,840
2016-11-10 $31.40 $31.65 $30.05 $31.10 $28.29 238,446
2016-11-09 $30.80 $31.50 $30.40 $31.35 $28.51 235,937
2016-11-08 $30.75 $31.50 $30.74 $31.25 $28.42 131,534
2016-11-07 $30.40 $30.90 $30.05 $30.65 $27.88 325,112
2016-11-04 $30.80 $31.15 $30.20 $30.30 $27.56 285,252
2016-11-03 $30.55 $30.95 $30.50 $30.70 $27.92 166,367
2016-11-02 $31.10 $31.10 $30.60 $30.85 $27.90 187,200
2016-11-01 $31.05 $31.50 $30.80 $31.00 $28.04 294,940
2016-10-31 $30.30 $31.10 $30.25 $31.00 $28.04 316,566
2016-10-28 $31.65 $31.70 $29.25 $30.40 $27.50 504,605
2016-10-27 $31.85 $32.85 $31.85 $32.20 $29.12 157,544
2016-10-26 $32.65 $33.10 $32.40 $32.43 $29.33 163,090
2016-10-25 $32.60 $32.85 $32.50 $32.85 $29.71 119,624
2016-10-24 $32.35 $32.94 $32.35 $32.70 $29.58 100,764
2016-10-21 $32.25 $32.60 $32.10 $32.25 $29.17 131,323
2016-10-20 $32.65 $32.78 $32.40 $32.50 $29.40 131,971
2016-10-19 $32.60 $32.70 $32.30 $32.50 $29.40 134,049
2016-10-18 $32.30 $32.65 $32.10 $32.45 $29.35 91,605
2016-10-17 $32.00 $32.30 $31.95 $32.11 $29.04 113,001
2016-10-14 $32.11 $32.52 $32.11 $32.21 $29.13 179,478
2016-10-13 $32.49 $32.83 $32.44 $32.53 $29.42 181,265
2016-10-12 $32.00 $32.51 $32.00 $32.38 $29.29 129,290
2016-10-11 $31.86 $31.98 $31.40 $31.96 $28.91 267,062
2016-10-10 $30.83 $32.19 $30.83 $31.75 $28.72 255,381
2016-10-07 $30.76 $31.05 $30.27 $30.28 $27.39 167,068
2016-10-06 $30.64 $30.98 $30.41 $30.49 $27.58 219,798
2016-10-05 $31.10 $31.18 $30.74 $30.84 $27.89 149,672
2016-10-04 $31.68 $31.83 $30.86 $30.96 $28.00 126,571
2016-10-03 $32.01 $32.01 $31.21 $31.76 $28.73 190,493
2016-09-30 $32.48 $32.48 $31.97 $32.09 $29.02 199,617
2016-09-29 $32.42 $32.42 $31.90 $32.13 $29.06 130,151
2016-09-28 $32.65 $32.74 $32.23 $32.56 $29.45 111,996
2016-09-27 $33.03 $33.07 $32.53 $32.65 $29.53 123,996
2016-09-26 $33.07 $33.20 $32.84 $32.89 $29.75 119,965
2016-09-23 $33.44 $33.73 $32.97 $33.11 $29.95 167,578
2016-09-22 $33.12 $33.87 $32.88 $33.68 $30.46 302,657
2016-09-21 $32.41 $33.01 $32.21 $32.93 $29.78 185,448
2016-09-20 $32.16 $32.35 $31.95 $32.20 $29.12 129,685
2016-09-19 $31.25 $31.93 $31.20 $31.93 $28.88 117,515
2016-09-16 $30.61 $31.04 $30.43 $31.03 $28.07 502,017
2016-09-15 $29.93 $30.54 $29.93 $30.53 $27.61 119,208
2016-09-14 $30.31 $30.38 $29.94 $30.05 $27.18 155,640
2016-09-13 $30.65 $30.76 $30.13 $30.14 $27.26 244,980
2016-09-12 $30.38 $30.81 $30.27 $30.72 $27.79 221,526
2016-09-09 $31.70 $31.80 $30.56 $30.57 $27.65 258,194
2016-09-08 $31.93 $32.24 $31.89 $32.02 $28.96 219,675
2016-09-07 $31.25 $31.98 $31.01 $31.98 $28.93 216,626
2016-09-06 $31.06 $31.28 $30.92 $31.17 $28.19 124,284
2016-09-02 $30.51 $31.04 $30.44 $31.04 $28.07 114,914
2016-09-01 $30.46 $30.56 $30.19 $30.34 $27.44 104,581
2016-08-31 $30.83 $30.83 $30.20 $30.49 $27.58 180,075
2016-08-30 $31.11 $31.14 $30.53 $30.73 $27.79 109,912
2016-08-29 $31.11 $31.38 $30.94 $31.09 $28.12 108,793
2016-08-26 $31.75 $31.98 $30.97 $31.01 $28.05 104,524
2016-08-25 $31.43 $31.71 $31.16 $31.58 $28.56 98,241
2016-08-24 $31.43 $31.43 $31.04 $31.36 $28.36 154,117
2016-08-23 $31.69 $31.96 $31.40 $31.40 $28.40 159,494
2016-08-22 $31.73 $31.81 $31.51 $31.74 $28.71 110,010
2016-08-19 $31.48 $31.67 $31.31 $31.65 $28.63 257,595
2016-08-18 $31.27 $31.66 $31.27 $31.56 $28.55 198,869
2016-08-17 $30.86 $31.41 $30.57 $31.27 $28.28 320,041
2016-08-16 $31.39 $31.39 $30.48 $30.91 $27.96 333,365
2016-08-15 $31.81 $32.03 $31.38 $31.39 $28.39 130,214
2016-08-12 $31.77 $32.02 $31.61 $31.69 $28.66 108,928
2016-08-11 $31.54 $31.68 $31.35 $31.68 $28.65 201,699
2016-08-10 $31.54 $31.55 $31.30 $31.50 $28.49 221,950
2016-08-09 $31.50 $31.61 $31.32 $31.43 $28.43 272,527
2016-08-08 $32.22 $32.29 $31.49 $31.60 $28.58 217,290
2016-08-05 $32.34 $32.47 $32.08 $32.18 $29.11 226,474
2016-08-04 $32.50 $32.71 $32.11 $32.33 $29.24 295,225
2016-08-03 $33.11 $33.11 $32.42 $32.56 $29.29 231,422
2016-08-02 $33.98 $33.98 $33.19 $33.20 $29.87 245,623
2016-08-01 $33.68 $34.22 $33.50 $33.97 $30.56 344,715
2016-07-29 $33.23 $34.37 $33.12 $33.73 $30.35 262,158
2016-07-28 $32.75 $33.50 $32.75 $33.15 $29.82 271,570
2016-07-27 $33.39 $33.39 $32.80 $33.06 $29.74 312,993
2016-07-26 $33.57 $33.73 $33.31 $33.42 $30.07 101,233
2016-07-25 $33.53 $33.56 $33.21 $33.56 $30.19 97,319
2016-07-22 $33.06 $33.62 $33.06 $33.47 $30.11 122,755
2016-07-21 $32.93 $33.12 $32.78 $33.07 $29.75 166,074
2016-07-20 $32.86 $33.07 $32.71 $33.04 $29.73 252,738
2016-07-19 $32.88 $33.03 $32.68 $32.93 $29.63 200,778
2016-07-18 $32.91 $33.19 $32.70 $32.83 $29.54 191,663
2016-07-15 $32.81 $33.09 $32.77 $33.01 $29.70 238,980
2016-07-14 $33.46 $33.53 $32.64 $32.65 $29.37 467,772
2016-07-13 $33.53 $33.89 $33.48 $33.65 $30.27 315,716
2016-07-12 $33.98 $34.05 $33.40 $33.48 $30.12 403,072
2016-07-11 $34.07 $34.07 $33.60 $34.00 $30.59 335,920
2016-07-08 $33.69 $34.12 $33.36 $34.10 $30.68 385,483
2016-07-07 $34.74 $34.87 $33.55 $33.73 $30.35 300,381
2016-07-06 $35.44 $35.62 $34.83 $34.96 $31.45 301,222
2016-07-05 $34.60 $35.45 $34.60 $35.44 $31.88 387,970
2016-07-01 $35.00 $35.15 $34.23 $34.48 $31.02 304,096
2016-06-30 $33.72 $34.95 $33.65 $34.93 $31.43 502,113
2016-06-29 $34.41 $34.59 $33.44 $33.54 $30.18 499,839
2016-06-28 $34.02 $34.15 $33.55 $34.08 $30.66 412,737
2016-06-27 $33.50 $34.15 $33.05 $34.04 $30.62 404,602
2016-06-24 $31.62 $33.61 $31.62 $33.45 $30.09 1,346,940
2016-06-23 $32.14 $32.72 $32.00 $32.72 $29.44 269,639
2016-06-22 $32.17 $32.23 $31.77 $32.12 $28.90 300,064
2016-06-21 $31.95 $32.30 $31.72 $32.19 $28.96 145,670
2016-06-20 $32.11 $32.14 $31.70 $31.93 $28.73 164,066
2016-06-17 $31.98 $31.99 $31.52 $31.90 $28.70 705,501
2016-06-16 $31.64 $31.95 $31.57 $31.90 $28.70 248,778
2016-06-15 $32.39 $32.39 $31.46 $31.67 $28.49 249,148
2016-06-14 $31.84 $32.30 $31.67 $32.29 $29.05 265,914
2016-06-13 $31.90 $32.16 $31.81 $31.92 $28.72 180,766
2016-06-10 $31.39 $31.93 $31.17 $31.91 $28.71 198,618
2016-06-09 $30.97 $31.51 $30.81 $31.46 $28.30 178,664
2016-06-08 $30.21 $30.99 $30.02 $30.97 $27.86 178,151
2016-06-07 $29.88 $30.19 $29.81 $30.16 $27.13 127,262
2016-06-06 $30.00 $30.14 $29.54 $29.83 $26.84 237,891
2016-06-03 $29.73 $30.15 $29.61 $29.97 $26.96 209,931
2016-06-02 $29.53 $29.57 $29.17 $29.56 $26.59 147,496
2016-06-01 $29.24 $29.52 $29.14 $29.52 $26.56 222,126
2016-05-31 $29.16 $29.24 $28.96 $29.15 $26.23 190,284
2016-05-27 $28.60 $29.08 $28.60 $29.08 $26.16 151,412
2016-05-26 $28.46 $28.91 $28.45 $28.85 $25.96 115,874
2016-05-25 $28.73 $28.73 $28.25 $28.32 $25.48 115,129
2016-05-24 $28.17 $28.71 $28.17 $28.70 $25.82 220,554
2016-05-23 $28.21 $28.27 $27.86 $28.00 $25.19 175,773
2016-05-20 $27.97 $28.22 $27.75 $28.22 $25.39 333,223
2016-05-19 $27.42 $27.90 $27.19 $27.84 $25.05 159,253
2016-05-18 $27.49 $27.98 $27.05 $27.45 $24.70 182,228
2016-05-17 $28.73 $28.73 $27.53 $27.64 $24.87 244,504
2016-05-16 $28.81 $28.95 $28.55 $28.75 $25.87 235,263
2016-05-13 $28.59 $28.71 $28.28 $28.68 $25.80 169,201
2016-05-12 $28.79 $28.90 $28.48 $28.57 $25.70 256,897
2016-05-11 $28.77 $28.88 $28.51 $28.74 $25.86 125,772
2016-05-10 $28.88 $28.91 $28.65 $28.73 $25.85 161,963
2016-05-09 $28.76 $28.97 $28.47 $28.74 $25.86 230,065
2016-05-06 $28.17 $28.76 $28.00 $28.76 $25.87 355,152
2016-05-05 $28.82 $29.02 $28.23 $28.23 $25.40 356,365
2016-05-04 $28.52 $29.08 $28.25 $28.99 $25.92 334,627
2016-05-03 $28.40 $28.74 $28.31 $28.51 $25.49 236,677
2016-05-02 $28.01 $28.72 $27.90 $28.43 $25.42 455,550
2016-04-29 $27.70 $28.23 $27.43 $27.93 $24.98 282,454
2016-04-28 $27.60 $28.46 $27.58 $27.80 $24.86 294,885
2016-04-27 $27.93 $28.23 $27.90 $28.06 $25.09 358,392
2016-04-26 $27.63 $28.04 $27.44 $27.93 $24.98 412,955
2016-04-25 $27.44 $27.71 $27.34 $27.63 $24.71 240,003
2016-04-22 $27.27 $27.63 $27.27 $27.46 $24.56 944,253
2016-04-21 $27.61 $27.65 $27.24 $27.31 $24.42 250,397
2016-04-20 $27.90 $27.97 $27.57 $27.63 $24.71 180,183
2016-04-19 $27.53 $28.03 $27.16 $27.94 $24.98 305,366
2016-04-18 $27.99 $28.14 $27.78 $28.09 $25.12 275,218
2016-04-15 $27.57 $28.01 $27.47 $28.00 $25.04 181,941
2016-04-14 $27.53 $27.71 $27.35 $27.62 $24.70 198,026
2016-04-13 $27.55 $27.57 $27.22 $27.56 $24.64 279,700
2016-04-12 $27.26 $27.61 $27.20 $27.37 $24.47 143,995
2016-04-11 $27.29 $27.44 $27.11 $27.28 $24.39 156,252
2016-04-08 $26.81 $27.31 $26.81 $27.19 $24.31 272,844
2016-04-07 $26.52 $26.75 $26.52 $26.72 $23.89 208,811
2016-04-06 $26.62 $26.79 $26.44 $26.63 $23.81 218,596
2016-04-05 $26.94 $26.94 $26.58 $26.59 $23.78 255,645
2016-04-04 $26.38 $27.08 $26.22 $27.01 $24.15 308,470
2016-04-01 $26.69 $26.95 $26.25 $26.83 $23.99 298,167
2016-03-31 $27.03 $27.19 $26.71 $26.72 $23.89 326,506
2016-03-30 $27.08 $27.33 $26.86 $27.06 $24.20 328,717
2016-03-29 $25.91 $27.19 $25.91 $27.08 $24.22 371,978
2016-03-28 $26.20 $26.28 $25.68 $25.92 $23.18 680,597
2016-03-24 $25.64 $26.26 $25.55 $26.22 $23.45 356,705
2016-03-23 $25.84 $25.84 $25.58 $25.63 $22.92 303,137
2016-03-22 $25.61 $25.89 $25.53 $25.82 $23.09 285,542
2016-03-21 $25.71 $25.89 $25.42 $25.66 $22.95 319,102
2016-03-18 $26.29 $26.30 $25.80 $25.83 $23.10 708,645
2016-03-17 $25.63 $26.22 $25.60 $26.18 $23.41 390,667
2016-03-16 $25.90 $25.90 $25.24 $25.69 $22.97 542,236
2016-03-15 $25.88 $26.13 $25.87 $25.93 $23.19 423,267
2016-03-14 $25.89 $26.06 $25.85 $25.89 $23.15 436,179
2016-03-11 $26.38 $26.49 $25.86 $25.98 $23.23 551,516
2016-03-10 $26.44 $26.58 $26.04 $26.25 $23.47 316,086
2016-03-09 $26.31 $26.44 $26.09 $26.42 $23.63 628,470
2016-03-08 $26.53 $26.55 $26.03 $26.25 $23.47 593,730
2016-03-07 $25.75 $26.22 $25.51 $26.05 $23.29 5,972,475
2016-03-04 $26.24 $26.48 $26.02 $26.25 $23.47 808,777
2016-03-03 $25.87 $26.29 $25.67 $26.15 $23.38 632,101
2016-03-02 $25.12 $25.95 $24.77 $25.93 $23.19 731,242
2016-03-01 $24.82 $25.23 $24.72 $25.17 $22.51 508,317
2016-02-29 $24.58 $25.82 $24.50 $24.72 $22.10 1,120,164
2016-02-26 $24.17 $24.66 $23.20 $23.63 $21.13 1,087,098
2016-02-25 $24.20 $25.03 $24.20 $24.97 $22.33 338,895
2016-02-24 $24.65 $25.07 $24.57 $24.88 $22.25 225,258
2016-02-23 $24.61 $24.96 $24.50 $24.72 $22.10 310,170
2016-02-22 $25.18 $25.18 $23.77 $24.73 $22.11 537,676
2016-02-19 $25.70 $25.86 $25.29 $25.36 $22.68 501,662
2016-02-18 $25.57 $25.86 $25.22 $25.69 $22.97 279,361
2016-02-17 $25.50 $25.83 $25.24 $25.58 $22.87 261,988
2016-02-16 $25.36 $25.50 $24.83 $25.47 $22.78 228,759
2016-02-12 $24.87 $25.25 $24.62 $25.09 $22.44 238,340
2016-02-11 $24.56 $25.00 $24.56 $24.88 $22.25 185,285
2016-02-10 $24.60 $25.12 $24.42 $24.83 $22.20 193,946
2016-02-09 $24.12 $24.58 $23.98 $24.55 $21.95 219,898
2016-02-08 $23.42 $24.29 $23.31 $24.25 $21.68 261,472
2016-02-05 $23.93 $24.05 $23.53 $23.53 $21.04 350,387
2016-02-04 $24.70 $24.80 $23.99 $24.00 $21.46 239,058
2016-02-03 $25.08 $25.38 $24.84 $24.98 $22.18 264,245
2016-02-02 $25.05 $25.11 $24.76 $24.96 $22.16 248,729
2016-02-01 $24.99 $25.44 $24.95 $25.18 $22.36 258,188
2016-01-29 $24.61 $25.14 $24.45 $25.09 $22.28 232,044
2016-01-28 $23.87 $24.59 $23.73 $24.45 $21.71 181,561
2016-01-27 $23.70 $23.91 $23.59 $23.74 $21.08 242,101
2016-01-26 $23.89 $24.04 $23.62 $23.70 $21.04 156,222
2016-01-25 $23.85 $24.05 $23.72 $23.81 $21.14 145,237
2016-01-22 $23.39 $24.09 $23.23 $23.88 $21.20 195,797
2016-01-21 $23.32 $23.47 $22.97 $23.31 $20.70 345,005
2016-01-20 $23.08 $23.43 $22.68 $23.30 $20.69 224,135
2016-01-19 $23.08 $23.48 $22.88 $23.26 $20.65 157,512
2016-01-15 $23.09 $23.20 $22.48 $22.96 $20.38 236,611
2016-01-14 $23.41 $23.87 $23.41 $23.57 $20.93 162,507
2016-01-13 $23.49 $23.62 $23.35 $23.40 $20.78 289,067
2016-01-12 $23.60 $23.66 $23.00 $23.40 $20.78 327,195
2016-01-11 $23.48 $23.70 $23.35 $23.51 $20.87 164,702
2016-01-08 $23.31 $23.57 $23.12 $23.42 $20.79 252,558
2016-01-07 $23.17 $23.42 $23.10 $23.23 $20.62 139,028
2016-01-06 $23.03 $23.54 $23.03 $23.51 $20.87 202,792
2016-01-05 $23.13 $23.30 $22.86 $23.24 $20.63 200,065
2016-01-04 $23.05 $23.25 $22.83 $23.15 $20.55 282,997
2015-12-31 $23.81 $23.81 $23.25 $23.27 $20.66 147,812
2015-12-30 $24.03 $24.05 $23.86 $23.88 $21.20 183,486
2015-12-29 $24.00 $24.20 $23.95 $24.10 $21.40 80,200
2015-12-28 $23.74 $23.95 $23.67 $23.92 $21.24 120,955
2015-12-24 $23.64 $23.90 $23.59 $23.79 $21.12 52,283
2015-12-23 $23.64 $23.74 $23.51 $23.62 $20.97 92,494
2015-12-22 $23.42 $23.61 $23.18 $23.57 $20.93 113,332
2015-12-21 $23.36 $23.48 $23.15 $23.36 $20.74 180,659
2015-12-18 $23.41 $23.57 $23.05 $23.29 $20.68 439,037
2015-12-17 $23.35 $23.61 $23.27 $23.44 $20.81 164,853
2015-12-16 $22.78 $23.35 $22.70 $23.34 $20.72 131,055
2015-12-15 $22.51 $22.72 $22.47 $22.66 $20.12 184,927
2015-12-14 $22.36 $22.49 $22.09 $22.44 $19.92 316,379
2015-12-11 $22.16 $22.61 $22.16 $22.36 $19.85 231,537
2015-12-10 $22.58 $22.58 $22.26 $22.47 $19.95 197,851
2015-12-09 $22.66 $22.80 $22.46 $22.58 $20.05 100,444
2015-12-08 $22.61 $22.78 $22.32 $22.73 $20.18 122,470
2015-12-07 $22.76 $22.84 $22.54 $22.65 $20.11 179,390
2015-12-04 $22.56 $22.88 $22.49 $22.82 $20.26 157,177
2015-12-03 $22.50 $22.73 $22.47 $22.55 $20.02 198,959
2015-12-02 $22.52 $22.71 $22.45 $22.53 $20.00 206,123
2015-12-01 $22.60 $22.76 $22.33 $22.59 $20.06 232,208
2015-11-30 $22.52 $22.77 $22.38 $22.53 $20.00 241,937
2015-11-27 $21.87 $22.52 $21.87 $22.51 $19.99 138,825
2015-11-25 $21.73 $21.97 $21.53 $21.91 $19.45 170,422
2015-11-24 $21.71 $21.76 $21.34 $21.71 $19.27 117,405
2015-11-23 $21.86 $22.01 $21.73 $21.79 $19.35 131,834
2015-11-20 $21.86 $22.17 $21.81 $21.90 $19.44 209,900
2015-11-19 $21.38 $21.83 $21.38 $21.79 $19.35 207,634
2015-11-18 $21.20 $21.36 $21.01 $21.33 $18.94 184,684
2015-11-17 $21.58 $21.69 $21.21 $21.22 $18.84 127,682
2015-11-16 $21.35 $21.61 $21.29 $21.60 $19.18 162,796
2015-11-13 $21.41 $21.75 $21.34 $21.35 $18.96 244,565
2015-11-12 $21.67 $21.77 $21.40 $21.50 $19.09 210,704
2015-11-11 $21.83 $21.97 $21.67 $21.72 $19.28 164,071
2015-11-10 $21.90 $22.21 $21.69 $21.83 $19.38 224,813
2015-11-09 $21.75 $22.05 $21.60 $21.88 $19.43 227,834
2015-11-06 $22.50 $22.61 $21.69 $21.85 $19.40 385,400
2015-11-05 $22.52 $22.73 $22.35 $22.72 $20.17 250,401
2015-11-04 $22.60 $22.83 $22.50 $22.72 $20.02 224,527
2015-11-03 $22.41 $22.68 $22.09 $22.61 $19.93 265,969
2015-11-02 $22.36 $22.54 $21.97 $22.51 $19.84 365,612
2015-10-30 $22.59 $22.82 $22.24 $22.36 $19.71 378,578
2015-10-29 $24.05 $24.05 $22.61 $22.82 $20.11 378,853
2015-10-28 $23.94 $24.35 $23.92 $24.35 $21.46 314,426
2015-10-27 $23.69 $24.01 $23.57 $23.94 $21.10 207,730
2015-10-26 $23.80 $23.87 $23.69 $23.80 $20.98 179,517
2015-10-23 $23.80 $23.80 $23.54 $23.79 $20.97 184,671
2015-10-22 $23.45 $23.80 $23.11 $23.77 $20.95 216,877
2015-10-21 $23.89 $24.00 $23.29 $23.34 $20.57 393,814
2015-10-20 $23.47 $23.86 $23.31 $23.83 $21.00 284,588
2015-10-19 $23.15 $23.55 $23.13 $23.50 $20.71 132,553
2015-10-16 $23.21 $23.36 $23.00 $23.23 $20.47 227,333
2015-10-15 $22.65 $23.14 $22.63 $23.14 $20.39 212,848
2015-10-14 $22.57 $22.82 $22.57 $22.59 $19.91 132,540
2015-10-13 $22.66 $22.77 $22.56 $22.56 $19.88 96,486
2015-10-12 $22.41 $22.74 $22.37 $22.69 $20.00 130,662
2015-10-09 $22.72 $22.81 $22.28 $22.39 $19.73 201,724
2015-10-08 $22.44 $22.82 $22.38 $22.71 $20.02 174,533
2015-10-07 $22.53 $22.81 $22.39 $22.50 $19.83 238,109
2015-10-06 $22.65 $22.80 $22.44 $22.48 $19.81 232,684
2015-10-05 $22.35 $22.78 $22.27 $22.70 $20.01 192,256
2015-10-02 $22.09 $22.29 $21.94 $22.29 $19.64 356,087
2015-10-01 $22.16 $22.29 $21.64 $22.15 $19.52 333,563
2015-09-30 $22.13 $22.23 $21.90 $22.12 $19.50 255,637
2015-09-29 $22.00 $22.25 $21.93 $22.06 $19.44 174,347
2015-09-28 $21.87 $22.10 $21.76 $22.00 $19.39 253,751
2015-09-25 $22.08 $22.31 $21.90 $21.97 $19.36 250,630
2015-09-24 $21.66 $22.04 $21.63 $22.01 $19.40 242,461
2015-09-23 $21.41 $21.91 $21.37 $21.73 $19.15 359,384
2015-09-22 $21.39 $21.60 $21.19 $21.37 $18.83 306,770
2015-09-21 $21.34 $21.76 $21.27 $21.55 $18.99 293,927
2015-09-18 $20.94 $21.47 $20.86 $21.25 $18.73 483,114
2015-09-17 $20.88 $21.47 $20.73 $21.17 $18.66 140,167
2015-09-16 $20.94 $21.20 $20.87 $20.90 $18.42 148,886
2015-09-15 $20.58 $21.08 $20.55 $20.96 $18.47 215,076
2015-09-14 $20.33 $20.60 $20.16 $20.55 $18.11 249,126
2015-09-11 $19.99 $20.32 $19.86 $20.32 $17.91 139,031
2015-09-10 $19.94 $20.36 $19.94 $20.05 $17.67 146,508
2015-09-09 $20.17 $20.17 $19.94 $19.97 $17.60 292,181
2015-09-08 $19.91 $20.12 $19.74 $20.06 $17.68 174,755
2015-09-04 $19.73 $19.87 $19.55 $19.68 $17.34 149,819
2015-09-03 $20.04 $20.18 $19.91 $19.94 $17.57 124,065
2015-09-02 $20.11 $20.32 $19.89 $20.01 $17.64 199,003
2015-09-01 $20.34 $20.45 $19.94 $20.00 $17.63 223,717
2015-08-31 $20.67 $20.70 $20.17 $20.63 $18.18 393,162
2015-08-28 $20.65 $20.82 $20.54 $20.75 $18.29 140,599
2015-08-27 $20.75 $20.75 $20.26 $20.68 $18.23 211,568
2015-08-26 $20.64 $20.76 $20.26 $20.49 $18.06 311,614
2015-08-25 $21.45 $21.45 $20.31 $20.35 $17.94 376,473
2015-08-24 $21.37 $21.57 $20.90 $20.94 $18.46 318,964
2015-08-21 $21.53 $22.66 $21.42 $22.20 $19.57 320,303
2015-08-20 $22.21 $22.49 $21.90 $21.91 $19.31 140,289
2015-08-19 $22.03 $22.45 $21.92 $22.34 $19.69 174,392
2015-08-18 $22.18 $22.35 $21.97 $22.04 $19.42 239,547
2015-08-17 $22.49 $22.49 $22.02 $22.12 $19.50 167,213
2015-08-14 $22.10 $22.58 $21.94 $22.54 $19.87 244,834
2015-08-13 $21.73 $22.27 $21.72 $22.11 $19.49 258,651
2015-08-12 $21.27 $21.91 $21.27 $21.79 $19.20 302,979
2015-08-11 $20.88 $21.35 $20.88 $21.29 $18.76 254,133
2015-08-10 $21.21 $21.43 $20.83 $20.95 $18.46 237,585
2015-08-07 $21.15 $21.29 $21.01 $21.16 $18.65 167,142
2015-08-06 $21.50 $21.68 $21.15 $21.32 $18.79 196,053
2015-08-05 $21.51 $21.94 $21.33 $21.60 $18.89 273,199
2015-08-04 $21.75 $21.85 $21.10 $21.48 $18.78 327,921
2015-08-03 $21.50 $21.76 $21.28 $21.73 $19.00 343,994
2015-07-31 $20.10 $22.18 $19.90 $21.53 $18.83 530,637
2015-07-30 $22.25 $22.66 $20.27 $20.42 $17.86 662,829
2015-07-29 $22.77 $22.84 $22.55 $22.73 $19.88 187,137

California Water Service Group (CWT) News Headlines

Recent California Water Service Group (CWT) 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.