Darling Ingredients Inc (DAR) Exchange: NYSE

  1. Overview
  2. Darling Ingredients Inc (DAR)

Data as of May 2, 2024

$44.64 ($-0.28) -0.62%

Darling Ingredients Inc - Daily Information
Click for more stock information on Darling Ingredients Inc.
Daily Information Data
Date May 2, 2024
Open $44.85
Previous Close $44.64
High $45.20
Low $44.13
Adjusted Open $44.85
Previous Adjusted Close $44.64
Adjusted High $45.20
Adjusted Low $44.13

About Darling Ingredients Inc (DAR)

Darling Ingredients Inc (DAR) is a publicly traded global leader in sustainability, providing sustainable solutions to the feed, food, pharmaceutical and fuel industries. It is among the world’s largest producers of sustainable ingredients, providing over 7,800 ingredients to more than 4,000 customers worldwide. The company combines products derived from all-natural biological sources with a commitment to sustainability, and environmental safety. Founded in 1988, Darling Ingredients Inc has grown dramatically in the past three decades with a presence in over 200 locations in 21 countries. Its product range includes natural ingredients, novel bioproducts, education and consulting services, and sustainability solutions.

Invest in Darling Ingredients Inc (DAR)
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for Darling Ingredients Inc (DAR)

Date Open High Low Close Adj.Close Volume
2024-04-05 $44.85 $45.20 $44.13 $44.64 $44.64 1,927,987
2024-04-04 $43.98 $45.59 $43.43 $44.92 $44.92 2,536,968
2024-04-03 $44.00 $44.21 $43.24 $43.30 $43.30 2,796,396
2024-04-02 $45.16 $45.24 $44.11 $44.23 $44.23 2,886,916
2024-04-01 $46.53 $46.53 $45.34 $45.40 $45.40 1,812,609
2024-03-28 $46.36 $46.80 $46.16 $46.51 $46.51 1,298,402
2024-03-27 $44.90 $46.58 $44.87 $46.33 $46.33 1,525,414
2024-03-26 $45.34 $45.34 $44.36 $44.42 $44.42 1,871,073
2024-03-25 $45.58 $46.03 $44.91 $44.91 $44.91 1,235,874
2024-03-22 $46.12 $46.42 $45.23 $45.34 $45.34 1,592,897
2024-03-21 $45.92 $46.71 $45.83 $45.98 $45.98 2,716,556
2024-03-20 $44.15 $45.95 $43.74 $45.72 $45.72 2,047,105
2024-03-19 $44.72 $45.56 $43.85 $44.26 $44.26 2,369,658
2024-03-18 $44.17 $45.51 $44.11 $45.08 $45.08 2,445,549
2024-03-15 $43.69 $44.94 $43.69 $44.44 $44.44 2,269,956
2024-03-14 $45.12 $45.22 $43.69 $43.93 $43.93 2,111,729
2024-03-13 $43.89 $45.42 $43.89 $45.34 $45.34 2,458,137
2024-03-12 $43.88 $44.15 $43.50 $43.80 $43.80 1,287,048
2024-03-11 $43.50 $44.29 $43.35 $43.60 $43.60 1,159,026
2024-03-08 $44.05 $44.14 $43.18 $43.53 $43.53 940,238
2024-03-07 $43.68 $44.35 $43.34 $43.62 $43.62 1,259,257
2024-03-06 $43.52 $43.78 $42.57 $43.23 $43.23 1,338,078
2024-03-05 $42.44 $43.53 $42.17 $43.06 $43.06 1,710,632
2024-03-04 $43.50 $43.50 $41.94 $42.81 $42.81 2,646,602
2024-03-01 $43.33 $43.75 $42.57 $43.67 $43.67 2,154,872
2024-02-29 $41.04 $42.95 $40.71 $42.31 $42.31 3,153,826
2024-02-28 $42.03 $42.61 $40.04 $40.69 $40.69 3,681,507
2024-02-27 $43.18 $43.46 $42.61 $42.82 $42.82 1,732,871
2024-02-26 $42.11 $43.00 $41.83 $42.55 $42.55 1,195,516
2024-02-23 $42.37 $42.73 $41.81 $42.32 $42.32 1,209,836
2024-02-22 $42.07 $42.75 $41.58 $42.52 $42.52 1,772,109
2024-02-21 $42.12 $42.49 $41.65 $42.16 $42.16 1,256,684
2024-02-20 $42.26 $42.46 $41.52 $42.18 $42.18 1,646,420
2024-02-16 $42.27 $42.90 $42.11 $42.61 $42.61 1,042,660
2024-02-15 $42.10 $43.37 $41.85 $42.83 $42.83 1,614,770
2024-02-14 $41.18 $41.98 $40.35 $41.82 $41.82 2,306,433
2024-02-13 $41.91 $42.05 $40.54 $40.86 $40.86 2,861,989
2024-02-12 $41.82 $43.21 $41.60 $43.10 $43.10 2,021,758
2024-02-09 $41.05 $41.95 $40.67 $41.58 $41.58 1,420,113
2024-02-08 $42.13 $42.26 $40.97 $41.11 $41.11 2,018,074
2024-02-07 $42.09 $42.35 $41.39 $42.28 $42.28 1,500,425
2024-02-06 $41.60 $42.34 $41.50 $42.01 $42.01 2,176,454
2024-02-05 $42.69 $42.69 $41.33 $41.77 $41.77 1,866,900
2024-02-02 $43.12 $43.66 $42.43 $43.26 $43.26 1,488,826
2024-02-01 $43.17 $43.91 $42.72 $43.52 $43.52 2,271,655
2024-01-31 $44.80 $45.00 $43.23 $43.30 $43.30 2,013,107
2024-01-30 $44.46 $44.99 $43.79 $44.57 $44.57 1,395,485
2024-01-29 $44.20 $44.97 $43.31 $44.73 $44.73 1,775,834
2024-01-26 $44.48 $44.48 $43.44 $44.15 $44.15 1,571,987
2024-01-25 $43.05 $44.51 $42.88 $43.83 $43.83 4,077,361
2024-01-24 $43.97 $43.97 $42.08 $42.29 $42.29 2,872,632
2024-01-23 $44.55 $44.90 $43.40 $43.67 $43.67 1,927,593
2024-01-22 $43.49 $44.32 $42.57 $43.69 $43.69 2,861,964
2024-01-19 $43.45 $43.58 $42.41 $43.55 $43.55 3,292,212
2024-01-18 $43.94 $44.43 $42.80 $43.54 $43.54 2,285,206
2024-01-17 $44.00 $44.83 $43.68 $44.03 $44.03 1,522,999
2024-01-16 $44.89 $45.14 $44.15 $44.73 $44.73 1,818,569
2024-01-12 $46.20 $46.69 $44.96 $45.27 $45.27 1,846,653
2024-01-11 $45.84 $46.16 $45.48 $45.78 $45.78 1,390,215
2024-01-10 $46.34 $46.46 $45.66 $46.27 $46.27 1,341,642
2024-01-09 $46.96 $47.19 $45.76 $46.56 $46.56 1,205,833
2024-01-08 $45.93 $47.36 $45.52 $47.34 $47.34 2,060,779
2024-01-05 $48.00 $48.17 $45.72 $46.21 $46.21 4,183,686
2024-01-04 $48.99 $49.08 $47.80 $48.50 $48.50 1,757,323
2024-01-03 $49.76 $49.89 $48.66 $49.01 $49.01 1,768,346
2024-01-02 $49.58 $51.12 $49.18 $50.48 $50.48 1,611,449
2023-12-29 $50.07 $50.21 $49.46 $49.84 $49.84 1,389,108
2023-12-28 $50.04 $50.81 $50.00 $50.22 $50.22 782,556
2023-12-27 $50.30 $50.65 $50.05 $50.25 $50.25 931,622
2023-12-26 $49.72 $50.67 $49.57 $50.47 $50.47 645,057
2023-12-22 $50.00 $50.24 $49.37 $49.51 $49.51 1,129,466
2023-12-21 $49.21 $49.98 $49.03 $49.86 $49.86 1,137,844
2023-12-20 $49.85 $50.27 $48.64 $48.77 $48.77 3,279,122
2023-12-19 $48.81 $50.69 $48.77 $50.54 $50.54 2,359,929
2023-12-18 $49.00 $49.02 $47.94 $48.32 $48.32 2,021,315
2023-12-15 $49.79 $50.15 $48.57 $48.89 $48.89 3,602,353
2023-12-14 $50.56 $51.36 $49.57 $49.99 $49.99 3,477,624
2023-12-13 $46.83 $49.49 $46.16 $49.44 $49.44 2,340,630
2023-12-12 $46.91 $47.58 $46.05 $47.12 $47.12 2,103,040
2023-12-11 $47.41 $48.02 $47.03 $47.34 $47.34 2,425,747
2023-12-08 $46.41 $48.38 $46.41 $47.59 $47.59 2,719,677
2023-12-07 $45.64 $47.81 $45.26 $46.47 $46.47 3,285,012
2023-12-06 $44.83 $45.76 $43.93 $45.26 $45.26 1,788,939
2023-12-05 $45.10 $45.66 $44.59 $44.82 $44.82 2,222,053
2023-12-04 $44.86 $45.94 $44.75 $45.46 $45.46 2,026,002
2023-12-01 $43.62 $45.31 $43.51 $45.27 $45.27 2,183,482
2023-11-30 $42.00 $43.95 $41.83 $43.87 $43.87 5,406,989
2023-11-29 $41.77 $41.95 $41.05 $41.64 $41.64 1,801,999
2023-11-28 $41.71 $42.42 $41.05 $41.55 $41.55 1,567,195
2023-11-27 $43.01 $43.01 $41.77 $41.78 $41.78 1,595,765
2023-11-24 $43.08 $43.37 $42.33 $43.30 $43.30 1,323,584
2023-11-22 $43.10 $43.46 $42.55 $43.23 $43.23 1,453,506
2023-11-21 $43.66 $44.36 $42.97 $43.10 $43.10 2,070,318
2023-11-20 $43.43 $43.82 $43.06 $43.52 $43.52 2,825,468
2023-11-17 $42.73 $44.18 $42.73 $43.56 $43.56 2,870,169
2023-11-16 $43.28 $43.78 $41.20 $41.57 $41.57 2,442,418
2023-11-15 $43.47 $45.50 $43.47 $44.00 $44.00 2,865,487
2023-11-14 $41.85 $43.20 $41.60 $42.72 $42.72 2,378,333
2023-11-13 $41.88 $41.88 $40.67 $40.82 $40.82 2,604,015
2023-11-10 $42.69 $42.77 $41.43 $42.02 $42.02 2,331,043
2023-11-09 $43.10 $43.78 $42.13 $42.72 $42.72 1,859,784
2023-11-08 $43.66 $46.21 $42.71 $43.00 $43.00 3,223,448
2023-11-07 $43.83 $43.83 $42.75 $43.71 $43.71 1,885,284
2023-11-06 $44.87 $45.05 $43.54 $44.08 $44.08 2,100,507
2023-11-03 $44.91 $45.56 $44.29 $45.22 $45.22 1,783,870
2023-11-02 $44.16 $44.49 $42.81 $43.87 $43.87 2,577,139
2023-11-01 $44.24 $44.63 $42.77 $43.70 $43.70 2,905,107
2023-10-31 $44.19 $45.15 $44.17 $44.29 $44.29 2,693,566
2023-10-30 $43.25 $44.63 $42.80 $44.02 $44.02 2,755,288
2023-10-27 $41.16 $42.91 $40.98 $42.79 $42.79 4,070,550
2023-10-26 $40.34 $42.18 $40.03 $41.25 $41.25 2,857,058
2023-10-25 $39.96 $40.60 $38.97 $40.59 $40.59 2,659,434
2023-10-24 $40.75 $41.29 $40.07 $40.13 $40.13 2,460,255
2023-10-23 $41.58 $41.69 $40.80 $40.92 $40.92 2,128,355
2023-10-20 $43.20 $43.41 $41.69 $41.70 $41.70 3,171,802
2023-10-19 $45.47 $45.65 $43.15 $43.21 $43.21 3,255,830
2023-10-18 $47.13 $47.96 $45.67 $45.68 $45.68 1,872,359
2023-10-17 $45.65 $47.96 $45.65 $47.52 $47.52 2,340,765
2023-10-16 $45.17 $46.24 $45.07 $46.09 $46.09 1,977,265
2023-10-13 $44.78 $45.45 $43.99 $44.69 $44.69 2,452,221
2023-10-12 $46.56 $46.70 $44.17 $45.12 $45.12 2,435,785
2023-10-11 $47.12 $47.78 $45.71 $46.46 $46.46 1,968,127
2023-10-10 $47.41 $47.61 $46.67 $47.08 $47.08 1,965,081
2023-10-09 $46.19 $47.39 $46.19 $47.28 $47.28 1,447,425
2023-10-06 $47.27 $48.16 $45.87 $46.88 $46.88 1,457,194
2023-10-05 $47.62 $48.36 $46.62 $47.47 $47.47 2,094,955
2023-10-04 $48.69 $49.22 $48.24 $48.49 $48.49 2,105,716
2023-10-03 $50.14 $50.76 $48.56 $48.73 $48.73 1,576,474
2023-10-02 $52.07 $52.73 $50.26 $50.76 $50.76 1,733,466
2023-09-29 $52.65 $53.06 $51.94 $52.20 $52.20 1,172,574
2023-09-28 $51.73 $52.55 $51.46 $52.23 $52.23 1,175,152
2023-09-27 $52.70 $53.06 $51.64 $51.82 $51.82 1,706,333
2023-09-26 $53.11 $53.32 $52.07 $52.29 $52.29 1,280,829
2023-09-25 $54.00 $55.20 $53.33 $53.76 $53.76 1,052,040
2023-09-22 $55.37 $55.65 $54.01 $54.24 $54.24 1,066,597
2023-09-21 $55.29 $56.34 $54.78 $55.51 $55.51 1,255,583
2023-09-20 $56.36 $56.96 $55.36 $55.43 $55.43 825,602
2023-09-19 $56.91 $57.99 $56.04 $56.07 $56.07 1,028,812
2023-09-18 $57.60 $58.27 $56.76 $56.81 $56.81 1,528,633
2023-09-15 $59.03 $59.36 $57.07 $57.23 $57.23 2,387,995
2023-09-14 $59.51 $60.05 $58.63 $59.44 $59.44 2,181,592
2023-09-13 $61.16 $61.25 $59.09 $59.16 $59.16 1,610,746
2023-09-12 $62.36 $62.68 $61.27 $61.44 $61.44 1,492,432
2023-09-11 $61.61 $63.67 $61.45 $62.83 $62.83 3,639,431
2023-09-08 $58.43 $59.14 $57.96 $58.55 $58.55 908,448
2023-09-07 $57.54 $58.49 $57.37 $58.26 $58.26 1,627,784
2023-09-06 $59.74 $59.74 $56.82 $57.87 $57.87 2,045,976
2023-09-05 $61.31 $61.58 $60.02 $60.26 $60.26 1,011,184
2023-09-01 $62.44 $62.76 $61.50 $61.91 $61.91 836,226
2023-08-31 $62.81 $63.23 $61.52 $61.76 $61.76 984,900
2023-08-30 $62.71 $63.41 $62.17 $62.81 $62.81 1,077,426
2023-08-29 $61.23 $62.82 $60.82 $62.80 $62.80 1,043,268
2023-08-28 $60.85 $61.46 $60.46 $61.04 $61.04 815,853
2023-08-25 $60.53 $60.81 $59.71 $60.32 $60.32 1,233,154
2023-08-24 $61.28 $61.64 $59.95 $60.25 $60.25 862,091
2023-08-23 $61.08 $61.88 $60.22 $61.48 $61.48 929,670
2023-08-22 $63.25 $63.66 $61.35 $61.37 $61.37 1,012,389
2023-08-21 $64.04 $64.17 $62.66 $63.08 $63.08 767,625
2023-08-18 $62.35 $64.14 $62.35 $63.83 $63.83 870,018
2023-08-17 $62.93 $63.68 $62.38 $62.83 $62.83 928,530
2023-08-16 $63.76 $63.96 $62.45 $62.61 $62.61 1,141,162
2023-08-15 $65.16 $65.50 $63.69 $63.83 $63.83 882,422
2023-08-14 $64.25 $65.93 $63.77 $65.86 $65.86 1,797,748
2023-08-11 $63.40 $64.61 $63.01 $64.50 $64.50 1,404,192
2023-08-10 $65.67 $65.88 $63.30 $63.65 $63.65 1,784,239
2023-08-09 $69.36 $69.63 $65.74 $65.89 $65.89 1,814,701
2023-08-08 $66.76 $68.45 $66.10 $68.38 $68.38 1,423,424
2023-08-07 $68.33 $68.91 $67.41 $68.38 $68.38 1,129,455
2023-08-04 $68.82 $69.47 $67.98 $68.16 $68.16 1,219,054
2023-08-03 $68.91 $69.55 $68.15 $68.60 $68.60 752,060
2023-08-02 $67.98 $69.30 $67.81 $69.01 $69.01 1,000,031
2023-08-01 $69.01 $69.45 $68.36 $68.69 $68.69 736,812
2023-07-31 $69.84 $70.04 $69.09 $69.25 $69.25 952,645
2023-07-28 $69.52 $69.86 $68.07 $69.76 $69.76 771,166
2023-07-27 $70.35 $71.60 $68.80 $68.81 $68.81 1,995,549
2023-07-26 $68.31 $70.16 $68.31 $69.80 $69.80 1,137,302
2023-07-25 $67.41 $68.98 $67.01 $68.40 $68.40 556,352
2023-07-24 $68.00 $68.77 $67.31 $67.49 $67.49 951,030
2023-07-21 $67.97 $68.39 $67.10 $67.72 $67.72 767,518
2023-07-20 $67.91 $68.24 $67.04 $67.69 $67.69 655,778
2023-07-19 $66.62 $67.39 $66.02 $66.74 $66.74 831,632
2023-07-18 $66.03 $68.23 $65.94 $66.43 $66.43 1,238,864
2023-07-17 $64.00 $65.93 $63.86 $65.70 $65.70 1,126,666
2023-07-14 $64.61 $65.37 $63.55 $63.75 $63.75 1,320,364
2023-07-13 $64.46 $65.30 $63.83 $64.31 $64.31 1,161,854
2023-07-12 $64.96 $65.15 $63.97 $64.51 $64.51 1,251,120
2023-07-11 $63.33 $64.62 $63.33 $63.68 $63.68 1,433,405
2023-07-10 $62.85 $63.86 $62.22 $62.68 $62.68 1,878,760
2023-07-07 $62.69 $64.04 $62.43 $62.86 $62.86 1,892,469
2023-07-06 $62.72 $63.08 $61.45 $62.82 $62.82 988,089
2023-07-05 $63.02 $64.30 $62.40 $63.38 $63.38 1,230,375
2023-07-03 $64.02 $64.99 $63.54 $64.15 $64.15 625,014
2023-06-30 $62.46 $63.97 $61.62 $63.79 $63.79 1,461,197
2023-06-29 $61.29 $62.57 $61.11 $62.00 $62.00 1,291,183
2023-06-28 $60.34 $61.05 $59.74 $60.64 $60.64 1,082,131
2023-06-27 $59.56 $60.85 $59.27 $60.71 $60.71 1,086,630
2023-06-26 $58.92 $60.04 $58.92 $59.50 $59.50 933,280
2023-06-23 $59.22 $60.23 $58.62 $58.84 $58.84 1,544,240
2023-06-22 $59.90 $60.98 $59.25 $60.00 $60.00 1,598,656
2023-06-21 $59.61 $61.00 $58.00 $59.72 $59.72 2,586,460
2023-06-20 $64.85 $65.06 $59.85 $60.42 $60.42 2,600,255
2023-06-16 $64.77 $65.72 $64.03 $65.12 $65.12 2,068,035
2023-06-15 $64.31 $65.09 $63.50 $64.51 $64.51 994,830
2023-06-14 $64.99 $65.45 $63.90 $64.59 $64.59 1,424,789
2023-06-13 $62.97 $65.50 $62.51 $64.34 $64.34 1,388,776
2023-06-12 $62.86 $63.47 $61.43 $61.63 $61.63 969,551
2023-06-09 $62.89 $63.90 $61.75 $63.09 $63.09 1,607,766
2023-06-08 $65.26 $65.41 $62.30 $63.18 $63.18 1,687,090
2023-06-07 $64.57 $66.95 $64.15 $65.31 $65.31 1,863,916
2023-06-06 $62.85 $64.83 $62.84 $64.29 $64.29 1,256,347
2023-06-05 $63.70 $63.85 $62.66 $63.07 $63.07 823,283
2023-06-02 $64.14 $64.79 $63.68 $64.06 $64.06 840,463
2023-06-01 $62.99 $63.71 $62.24 $63.19 $63.19 1,027,296
2023-05-31 $63.21 $63.60 $61.87 $63.38 $63.38 3,877,018
2023-05-30 $63.17 $64.04 $62.61 $63.66 $63.66 920,763
2023-05-26 $64.29 $64.62 $63.31 $63.57 $63.57 802,888
2023-05-25 $63.82 $64.55 $63.02 $64.36 $64.36 1,085,279
2023-05-24 $65.51 $66.41 $63.34 $64.46 $64.46 1,285,011
2023-05-23 $64.76 $66.41 $64.05 $65.87 $65.87 1,151,698
2023-05-22 $65.32 $65.95 $64.54 $64.66 $64.66 1,185,559
2023-05-19 $65.22 $65.34 $63.63 $64.82 $64.82 1,085,514
2023-05-18 $63.01 $64.87 $62.80 $64.72 $64.72 994,863
2023-05-17 $61.28 $63.39 $61.28 $63.14 $63.14 1,210,112
2023-05-16 $62.44 $62.93 $61.12 $61.15 $61.15 1,357,295
2023-05-15 $63.30 $63.65 $62.48 $62.88 $62.88 1,061,354
2023-05-12 $63.23 $63.86 $62.25 $62.40 $62.40 1,286,083
2023-05-11 $63.57 $65.66 $63.03 $63.20 $63.20 2,085,791
2023-05-10 $65.21 $65.96 $60.70 $63.34 $63.34 3,774,360
2023-05-09 $57.05 $59.11 $56.42 $58.34 $58.34 1,798,494
2023-05-08 $58.06 $58.55 $57.37 $57.61 $57.61 1,485,883
2023-05-05 $56.51 $57.97 $55.65 $57.69 $57.69 1,221,536
2023-05-04 $56.72 $56.73 $54.76 $55.20 $55.20 1,228,613
2023-05-03 $56.37 $57.76 $56.37 $56.60 $56.60 1,530,276
2023-05-02 $58.14 $58.40 $55.42 $56.28 $56.28 1,209,453
2023-05-01 $59.51 $59.89 $58.83 $59.00 $59.00 764,516
2023-04-28 $58.56 $59.82 $57.66 $59.57 $59.57 1,441,586
2023-04-27 $59.65 $60.19 $58.29 $59.70 $59.70 1,481,092
2023-04-26 $58.05 $59.69 $57.91 $59.63 $59.63 1,473,289
2023-04-25 $57.91 $58.83 $56.94 $58.20 $58.20 1,365,985
2023-04-24 $57.87 $59.56 $57.27 $59.22 $59.22 1,026,917
2023-04-21 $57.95 $58.03 $56.47 $57.04 $57.04 1,221,342
2023-04-20 $56.99 $57.82 $56.89 $57.67 $57.67 1,168,980
2023-04-19 $58.10 $58.31 $57.47 $57.98 $57.98 1,003,957
2023-04-18 $58.70 $58.95 $57.14 $58.30 $58.30 1,416,960
2023-04-17 $58.57 $59.36 $58.01 $58.69 $58.69 976,676
2023-04-14 $59.43 $59.57 $58.36 $58.65 $58.65 850,039
2023-04-13 $58.47 $59.16 $57.88 $58.89 $58.89 961,799
2023-04-12 $59.95 $60.02 $58.72 $59.02 $59.02 820,010
2023-04-11 $59.07 $59.56 $58.21 $59.49 $59.49 830,721
2023-04-10 $56.61 $58.72 $56.61 $58.70 $58.70 922,766
2023-04-06 $56.38 $56.96 $55.79 $56.72 $56.72 827,506
2023-04-05 $56.83 $57.23 $55.72 $56.27 $56.27 1,790,776
2023-04-04 $59.33 $59.43 $56.01 $57.09 $57.09 1,473,432
2023-04-03 $59.34 $60.20 $57.37 $58.97 $58.97 1,509,211
2023-03-31 $57.43 $58.53 $56.55 $58.40 $58.40 1,527,984
2023-03-30 $57.00 $57.92 $56.36 $56.68 $56.68 971,540
2023-03-29 $55.62 $56.41 $55.33 $56.21 $56.21 1,105,903
2023-03-28 $55.15 $56.15 $54.96 $55.33 $55.33 1,554,682
2023-03-27 $55.65 $55.91 $54.50 $55.54 $55.54 1,359,627
2023-03-24 $54.08 $54.74 $52.81 $54.39 $54.39 1,154,634
2023-03-23 $56.22 $57.99 $54.52 $55.06 $55.06 1,372,215
2023-03-22 $56.85 $58.15 $55.79 $55.80 $55.80 1,538,712
2023-03-21 $55.44 $57.04 $55.15 $56.73 $56.73 2,234,301
2023-03-20 $53.18 $55.33 $53.13 $54.45 $54.45 1,304,221
2023-03-17 $54.15 $54.15 $51.77 $52.90 $52.90 3,754,757
2023-03-16 $53.34 $54.39 $53.04 $53.93 $53.93 2,113,796
2023-03-15 $56.85 $56.99 $53.06 $54.15 $54.15 2,436,348
2023-03-14 $58.50 $60.44 $58.25 $58.88 $58.88 1,358,682
2023-03-13 $58.30 $58.68 $57.05 $57.37 $57.37 1,430,324
2023-03-10 $61.00 $61.10 $59.38 $60.02 $60.02 1,348,285
2023-03-09 $61.99 $63.23 $61.20 $61.25 $61.25 1,076,002
2023-03-08 $61.95 $62.70 $61.60 $62.06 $62.06 1,134,970
2023-03-07 $63.30 $63.76 $62.05 $62.08 $62.08 960,032
2023-03-06 $63.34 $64.48 $63.34 $63.54 $63.54 944,612
2023-03-03 $63.79 $64.66 $62.76 $63.92 $63.92 1,384,014
2023-03-02 $63.36 $63.95 $62.51 $62.70 $62.70 1,364,376
2023-03-01 $63.00 $65.14 $62.98 $63.95 $63.95 2,058,960
2023-02-28 $64.88 $64.88 $60.00 $63.27 $63.27 6,210,109
2023-02-27 $67.11 $68.05 $66.67 $67.55 $67.55 1,224,843
2023-02-24 $66.65 $67.38 $65.86 $66.97 $66.97 818,290
2023-02-23 $67.28 $68.52 $66.65 $67.56 $67.56 946,959
2023-02-22 $65.51 $67.29 $65.30 $66.66 $66.66 1,036,901
2023-02-21 $66.11 $66.70 $64.88 $65.00 $65.00 1,036,471
2023-02-17 $66.91 $67.45 $65.87 $66.55 $66.55 966,684
2023-02-16 $67.64 $68.57 $67.14 $67.72 $67.72 792,342
2023-02-15 $67.93 $68.51 $66.91 $68.47 $68.47 995,973
2023-02-14 $67.32 $69.00 $66.52 $68.37 $68.37 1,306,296
2023-02-13 $65.86 $67.34 $64.76 $67.33 $67.33 1,156,498
2023-02-10 $65.00 $65.75 $64.15 $65.67 $65.67 1,316,422
2023-02-09 $65.69 $65.92 $63.96 $64.56 $64.56 1,439,890
2023-02-08 $65.50 $66.69 $65.16 $65.47 $65.47 1,124,548
2023-02-07 $66.00 $66.63 $64.36 $66.06 $66.06 1,247,580
2023-02-06 $66.12 $67.13 $65.96 $66.40 $66.40 1,190,796
2023-02-03 $66.90 $67.23 $65.90 $66.47 $66.47 735,688
2023-02-02 $67.26 $67.39 $65.09 $67.01 $67.01 1,077,853
2023-02-01 $66.06 $67.96 $65.96 $67.46 $67.46 1,278,275
2023-01-31 $65.00 $66.32 $64.80 $66.29 $66.29 1,399,177
2023-01-30 $64.96 $66.10 $64.69 $65.17 $65.17 1,144,232
2023-01-27 $66.90 $67.40 $65.33 $65.36 $65.36 928,534
2023-01-26 $66.60 $67.96 $65.79 $66.90 $66.90 877,488
2023-01-25 $64.11 $66.13 $63.85 $66.04 $66.04 974,729
2023-01-24 $66.00 $66.21 $64.20 $64.59 $64.59 1,167,991
2023-01-23 $65.63 $66.38 $65.08 $66.23 $66.23 977,140
2023-01-20 $64.76 $65.67 $64.04 $65.63 $65.63 1,322,762
2023-01-19 $64.26 $65.57 $63.94 $64.61 $64.61 1,239,391
2023-01-18 $66.56 $68.22 $64.57 $64.61 $64.61 1,703,759
2023-01-17 $65.58 $67.62 $65.31 $66.70 $66.70 1,745,930
2023-01-13 $67.21 $68.51 $66.72 $67.19 $67.19 855,472
2023-01-12 $65.97 $67.09 $65.37 $66.87 $66.87 947,247
2023-01-11 $66.00 $67.00 $64.98 $65.53 $65.53 1,067,075
2023-01-10 $63.77 $65.48 $63.77 $65.48 $65.48 1,132,009
2023-01-09 $64.25 $65.05 $63.48 $63.83 $63.83 1,064,664
2023-01-06 $61.24 $63.67 $60.86 $63.60 $63.60 1,090,151
2023-01-05 $61.27 $61.27 $59.65 $60.52 $60.52 1,219,544
2023-01-04 $60.62 $62.55 $58.90 $61.40 $61.40 1,773,421
2023-01-03 $63.30 $64.96 $60.27 $61.01 $61.01 1,392,916
2022-12-30 $61.90 $62.70 $61.61 $62.59 $62.59 865,956
2022-12-29 $62.08 $62.88 $61.97 $62.27 $62.27 606,876
2022-12-28 $63.10 $63.46 $61.36 $61.68 $61.68 785,207
2022-12-27 $62.00 $63.25 $61.78 $63.15 $63.15 901,284
2022-12-23 $61.60 $62.21 $61.06 $61.68 $61.68 746,118
2022-12-22 $61.57 $62.25 $59.84 $61.33 $61.33 1,302,558
2022-12-21 $60.97 $62.45 $60.80 $62.32 $62.32 1,358,830
2022-12-20 $59.34 $61.20 $59.34 $60.62 $60.62 1,316,615
2022-12-19 $61.39 $61.94 $59.41 $59.66 $59.66 1,430,397
2022-12-16 $60.98 $62.32 $60.00 $60.82 $60.82 2,242,048
2022-12-15 $61.24 $63.51 $60.84 $61.58 $61.58 1,969,204
2022-12-14 $62.00 $63.33 $60.93 $62.08 $62.08 2,477,669
2022-12-13 $63.23 $63.23 $60.62 $60.87 $60.87 2,142,336
2022-12-12 $62.39 $62.74 $60.91 $61.17 $61.17 1,866,301
2022-12-09 $61.47 $62.49 $60.80 $62.33 $62.33 1,796,331
2022-12-08 $63.55 $64.44 $61.22 $61.59 $61.59 2,024,109
2022-12-07 $62.40 $64.21 $62.37 $63.04 $63.04 2,386,281
2022-12-06 $60.91 $62.51 $60.69 $62.42 $62.42 2,781,603
2022-12-05 $62.33 $62.86 $60.45 $61.08 $61.08 2,646,963
2022-12-02 $63.89 $64.70 $62.76 $63.18 $63.18 3,323,400
2022-12-01 $71.00 $72.60 $64.59 $64.60 $64.60 4,437,736
2022-11-30 $71.03 $73.25 $68.97 $71.83 $71.83 11,717,414
2022-11-29 $70.40 $71.82 $69.59 $69.92 $69.92 1,840,972
2022-11-28 $72.23 $72.83 $69.92 $70.30 $70.30 1,985,797
2022-11-25 $72.73 $73.88 $72.25 $73.46 $73.46 619,086
2022-11-23 $71.64 $73.16 $71.54 $72.26 $72.26 731,598
2022-11-22 $71.89 $72.45 $70.39 $72.04 $72.04 1,326,626
2022-11-21 $70.79 $71.43 $69.34 $71.01 $71.01 1,490,838
2022-11-18 $71.22 $71.98 $69.78 $71.45 $71.45 1,643,669
2022-11-17 $71.32 $72.11 $69.86 $70.70 $70.70 1,381,077
2022-11-16 $74.60 $74.60 $72.12 $72.60 $72.60 1,203,625
2022-11-15 $76.24 $76.85 $74.51 $75.40 $75.40 1,467,867
2022-11-14 $75.03 $76.60 $74.02 $75.42 $75.42 1,392,975
2022-11-11 $75.00 $77.65 $74.35 $75.78 $75.78 1,685,799
2022-11-10 $73.76 $76.66 $73.06 $74.46 $74.46 2,746,849
2022-11-09 $74.73 $78.45 $70.64 $70.94 $70.94 4,200,112
2022-11-08 $80.40 $82.69 $79.86 $81.56 $81.56 1,442,250
2022-11-07 $80.13 $81.18 $78.50 $80.10 $80.10 1,199,106
2022-11-04 $79.95 $80.99 $78.02 $79.77 $79.77 949,406
2022-11-03 $76.94 $78.71 $75.85 $77.94 $77.94 868,274
2022-11-02 $78.46 $80.44 $77.38 $77.76 $77.76 887,787
2022-11-01 $79.75 $80.03 $78.41 $79.11 $79.11 785,660
2022-10-31 $77.77 $78.88 $76.91 $78.48 $78.48 1,831,501
2022-10-28 $78.07 $79.76 $77.70 $77.94 $77.94 1,280,474
2022-10-27 $78.53 $80.26 $77.80 $78.09 $78.09 1,673,764
2022-10-26 $76.77 $78.65 $76.15 $77.56 $77.56 1,567,000
2022-10-25 $76.86 $77.37 $73.40 $75.86 $75.86 1,900,307
2022-10-24 $77.83 $78.20 $76.58 $77.01 $77.01 877,265
2022-10-21 $73.90 $78.23 $73.01 $77.75 $77.75 1,256,803
2022-10-20 $75.58 $76.73 $73.50 $73.81 $73.81 1,091,177
2022-10-19 $74.73 $76.32 $73.94 $75.09 $75.09 1,632,072
2022-10-18 $76.18 $78.68 $73.40 $73.99 $73.99 2,614,776
2022-10-17 $75.75 $77.48 $75.45 $77.01 $77.01 1,304,426
2022-10-14 $78.57 $80.18 $74.03 $74.19 $74.19 1,822,264
2022-10-13 $72.63 $78.93 $72.29 $78.44 $78.44 2,179,677
2022-10-12 $73.44 $74.97 $73.13 $74.45 $74.45 1,641,720
2022-10-11 $74.29 $74.91 $70.54 $73.29 $73.29 1,837,926
2022-10-10 $73.87 $75.69 $73.54 $75.17 $75.17 1,642,811
2022-10-07 $72.28 $73.49 $70.92 $73.19 $73.19 1,044,836
2022-10-06 $72.44 $73.90 $71.89 $72.73 $72.73 1,075,118
2022-10-05 $72.07 $73.81 $71.55 $72.99 $72.99 1,220,633
2022-10-04 $70.55 $73.21 $70.16 $73.06 $73.06 1,494,256
2022-10-03 $67.23 $69.51 $66.60 $68.99 $68.99 1,710,074
2022-09-30 $66.51 $67.44 $65.40 $66.15 $66.15 1,606,250
2022-09-29 $67.67 $67.71 $64.93 $66.36 $66.36 1,050,423
2022-09-28 $66.63 $68.65 $65.89 $68.48 $68.48 1,734,799
2022-09-27 $67.63 $67.74 $65.24 $66.42 $66.42 982,093
2022-09-26 $66.73 $68.06 $66.04 $66.55 $66.55 1,346,213
2022-09-23 $70.55 $70.65 $66.65 $67.34 $67.34 1,683,258
2022-09-22 $74.00 $74.41 $72.10 $72.48 $72.48 1,075,276
2022-09-21 $76.47 $76.69 $73.72 $73.77 $73.77 1,050,330
2022-09-20 $74.69 $75.97 $74.37 $75.40 $75.40 995,770
2022-09-19 $72.20 $75.48 $72.13 $75.39 $75.39 799,777
2022-09-16 $73.78 $73.89 $72.01 $73.22 $73.22 1,703,775
2022-09-15 $74.80 $75.14 $73.77 $74.20 $74.20 1,090,217
2022-09-14 $76.00 $76.05 $74.25 $75.66 $75.66 1,090,816
2022-09-13 $75.48 $77.35 $75.15 $75.95 $75.95 953,942
2022-09-12 $79.04 $79.69 $76.57 $77.52 $77.52 1,077,659
2022-09-09 $77.65 $78.09 $76.63 $77.97 $77.97 713,096
2022-09-08 $75.01 $76.50 $74.61 $76.41 $76.41 1,094,644
2022-09-07 $73.20 $75.73 $72.47 $75.66 $75.66 1,291,260
2022-09-06 $74.85 $75.23 $72.32 $73.69 $73.69 869,605
2022-09-02 $76.66 $77.72 $74.83 $75.18 $75.18 1,165,135
2022-09-01 $75.40 $75.77 $73.51 $75.29 $75.29 1,062,320
2022-08-31 $74.79 $76.53 $73.85 $76.06 $76.06 1,240,584
2022-08-30 $78.21 $78.21 $74.74 $75.17 $75.17 1,166,886
2022-08-29 $76.07 $78.27 $75.90 $77.85 $77.85 910,059
2022-08-26 $78.52 $79.51 $77.05 $77.06 $77.06 913,105
2022-08-25 $78.00 $80.05 $77.66 $78.97 $78.97 1,242,986
2022-08-24 $75.96 $77.60 $75.47 $77.42 $77.42 1,069,917
2022-08-23 $74.06 $76.19 $73.77 $74.83 $74.83 832,370
2022-08-22 $72.99 $74.42 $72.99 $73.70 $73.70 615,701
2022-08-19 $75.60 $76.05 $74.36 $74.59 $74.59 821,097
2022-08-18 $76.13 $77.46 $76.13 $76.54 $76.54 726,379
2022-08-17 $75.24 $76.72 $75.03 $75.67 $75.67 909,553
2022-08-16 $76.47 $77.24 $75.89 $76.49 $76.49 783,366
2022-08-15 $75.84 $76.93 $74.87 $76.48 $76.48 1,131,075
2022-08-12 $76.00 $77.44 $75.67 $77.44 $77.44 984,994
2022-08-11 $75.33 $77.16 $75.32 $75.86 $75.86 2,021,494
2022-08-10 $73.40 $76.87 $73.08 $73.98 $73.98 1,663,687
2022-08-09 $72.04 $73.18 $71.50 $71.89 $71.89 1,614,225
2022-08-08 $72.50 $73.40 $71.63 $71.81 $71.81 1,286,965
2022-08-05 $71.18 $73.75 $70.67 $72.40 $72.40 1,282,703
2022-08-04 $71.93 $72.71 $71.24 $71.68 $71.68 1,324,957
2022-08-03 $71.30 $72.26 $70.40 $71.92 $71.92 1,238,328
2022-08-02 $70.74 $72.03 $69.92 $70.92 $70.92 1,980,815
2022-08-01 $68.80 $70.92 $67.73 $70.33 $70.33 1,675,007
2022-07-29 $68.27 $69.95 $67.53 $69.28 $69.28 1,532,817
2022-07-28 $63.57 $68.34 $63.57 $67.98 $67.98 2,631,932
2022-07-27 $61.76 $63.50 $60.78 $63.24 $63.24 1,039,301
2022-07-26 $62.57 $63.59 $61.96 $62.29 $62.29 1,009,149
2022-07-25 $61.76 $62.62 $61.11 $62.41 $62.41 975,122
2022-07-22 $60.84 $61.46 $60.00 $60.36 $60.36 698,472
2022-07-21 $60.21 $61.44 $59.90 $60.63 $60.63 925,572
2022-07-20 $60.50 $61.63 $60.43 $60.74 $60.74 1,079,304
2022-07-19 $59.26 $60.96 $59.03 $60.85 $60.85 905,752
2022-07-18 $59.46 $61.49 $58.62 $58.73 $58.73 1,249,941
2022-07-15 $57.43 $58.40 $56.07 $58.30 $58.30 989,948
2022-07-14 $57.16 $57.75 $55.71 $57.26 $57.26 1,812,397
2022-07-13 $57.72 $59.33 $57.45 $58.48 $58.48 1,514,999
2022-07-12 $57.19 $59.38 $57.02 $58.33 $58.33 2,123,953
2022-07-11 $57.83 $58.87 $57.12 $58.07 $58.07 1,291,115
2022-07-08 $59.41 $59.93 $58.57 $58.91 $58.91 983,202
2022-07-07 $58.02 $60.77 $58.02 $59.56 $59.56 1,642,706
2022-07-06 $59.56 $60.11 $56.34 $56.81 $56.81 2,843,090
2022-07-05 $61.30 $62.61 $58.88 $59.55 $59.55 2,617,367
2022-07-01 $60.16 $62.95 $59.83 $62.62 $62.62 1,984,509
2022-06-30 $62.08 $62.90 $59.78 $59.80 $59.80 3,818,848
2022-06-29 $64.09 $65.30 $63.13 $63.45 $63.45 1,735,986
2022-06-28 $65.12 $66.24 $63.37 $63.93 $63.93 1,494,592
2022-06-27 $62.87 $64.95 $62.69 $64.60 $64.60 2,299,844
2022-06-24 $61.92 $63.57 $60.63 $61.65 $61.65 3,369,750
2022-06-23 $65.53 $65.60 $61.20 $61.40 $61.40 2,748,651
2022-06-22 $67.36 $67.40 $64.42 $65.29 $65.29 2,469,152
2022-06-21 $69.52 $70.05 $67.98 $68.74 $68.74 1,178,645
2022-06-17 $70.58 $70.68 $68.06 $68.46 $68.46 2,311,324
2022-06-16 $70.97 $71.42 $69.43 $69.49 $69.49 1,651,726
2022-06-15 $73.58 $74.87 $71.24 $72.71 $72.71 1,411,306
2022-06-14 $72.04 $73.52 $71.07 $72.98 $72.98 1,389,511
2022-06-13 $73.63 $74.34 $70.74 $71.04 $71.04 2,169,590
2022-06-10 $80.88 $80.88 $75.74 $75.98 $75.98 2,075,050
2022-06-09 $85.23 $85.23 $82.16 $82.66 $82.66 1,221,873
2022-06-08 $86.65 $87.41 $85.36 $85.47 $85.47 1,281,916
2022-06-07 $83.22 $87.59 $83.12 $87.18 $87.18 1,693,196
2022-06-06 $84.36 $84.75 $83.20 $83.74 $83.74 777,014
2022-06-03 $83.00 $84.30 $81.90 $83.87 $83.87 1,166,285
2022-06-02 $80.74 $83.79 $80.34 $83.70 $83.70 1,158,643
2022-06-01 $80.06 $81.96 $78.12 $80.99 $80.99 1,393,266
2022-05-31 $82.42 $84.92 $79.62 $80.07 $80.07 2,124,334
2022-05-27 $80.41 $81.76 $78.72 $81.66 $81.66 1,073,427
2022-05-26 $80.00 $80.03 $78.86 $79.72 $79.72 1,324,237
2022-05-25 $75.73 $78.67 $75.29 $78.61 $78.61 1,553,676
2022-05-24 $78.20 $78.80 $73.79 $75.95 $75.95 1,566,406
2022-05-23 $79.00 $79.46 $77.05 $79.26 $79.26 1,610,896
2022-05-20 $79.37 $79.37 $75.57 $78.04 $78.04 1,347,627
2022-05-19 $77.39 $79.40 $77.03 $78.47 $78.47 1,393,314
2022-05-18 $78.84 $80.80 $76.58 $77.82 $77.82 1,280,154
2022-05-17 $77.50 $80.43 $77.02 $80.41 $80.41 1,554,660
2022-05-16 $76.75 $78.33 $76.03 $76.54 $76.54 1,010,617
2022-05-13 $73.91 $77.37 $72.46 $77.34 $77.34 1,339,999
2022-05-12 $73.44 $73.44 $69.40 $71.86 $71.86 1,763,444
2022-05-11 $72.67 $77.15 $71.01 $73.25 $73.25 2,223,579
2022-05-10 $72.98 $74.89 $71.22 $74.28 $74.28 1,889,523
2022-05-09 $74.45 $75.17 $72.41 $72.73 $72.73 2,200,531
2022-05-06 $74.75 $77.10 $73.95 $76.08 $76.08 1,221,301
2022-05-05 $77.81 $77.81 $73.82 $75.41 $75.41 864,197
2022-05-04 $76.10 $77.94 $74.64 $77.52 $77.52 724,532
2022-05-03 $75.60 $77.28 $75.26 $76.25 $76.25 753,590
2022-05-02 $73.46 $75.85 $73.30 $75.61 $75.61 1,093,415
2022-04-29 $77.33 $77.41 $73.09 $73.39 $73.39 1,347,239
2022-04-28 $77.25 $77.52 $74.60 $77.04 $77.04 1,124,808
2022-04-27 $73.58 $77.14 $73.12 $76.79 $76.79 1,806,323
2022-04-26 $75.84 $75.88 $73.02 $73.02 $73.02 1,950,536
2022-04-25 $77.67 $78.43 $74.42 $75.66 $75.66 1,642,136
2022-04-22 $82.26 $82.60 $79.28 $79.66 $79.66 1,347,475
2022-04-21 $86.55 $87.44 $82.43 $82.70 $82.70 1,521,954
2022-04-20 $83.45 $86.52 $83.18 $86.07 $86.07 1,737,475
2022-04-19 $80.75 $83.01 $80.58 $82.68 $82.68 1,147,837
2022-04-18 $79.88 $81.99 $79.43 $80.90 $80.90 1,189,560
2022-04-14 $77.35 $80.71 $76.64 $80.37 $80.37 1,438,112
2022-04-13 $74.21 $77.74 $74.21 $77.51 $77.51 1,068,106
2022-04-12 $74.58 $77.20 $74.22 $74.30 $74.30 1,268,097
2022-04-11 $74.64 $75.49 $73.75 $73.85 $73.85 897,698
2022-04-08 $75.63 $76.54 $74.37 $74.51 $74.51 1,113,069
2022-04-07 $76.13 $76.96 $73.88 $74.96 $74.96 1,652,106
2022-04-06 $78.74 $79.80 $75.40 $76.06 $76.06 1,980,235
2022-04-05 $81.45 $82.36 $80.07 $80.08 $80.08 915,096
2022-04-04 $82.83 $83.50 $80.66 $81.04 $81.04 966,590
2022-04-01 $81.36 $83.50 $80.64 $83.20 $83.20 1,730,125
2022-03-31 $80.06 $82.08 $80.00 $80.38 $80.38 1,490,790
2022-03-30 $80.00 $82.08 $79.96 $80.49 $80.49 1,452,269
2022-03-29 $81.64 $82.72 $79.26 $80.20 $80.20 1,336,420
2022-03-28 $79.32 $80.51 $78.36 $80.39 $80.39 1,107,100
2022-03-25 $79.17 $79.55 $78.07 $79.35 $79.35 925,116
2022-03-24 $78.62 $78.95 $76.55 $78.74 $78.74 1,155,658
2022-03-23 $81.66 $83.73 $77.59 $78.00 $78.00 2,446,693
2022-03-22 $78.46 $82.24 $78.25 $81.89 $81.89 3,198,390
2022-03-21 $75.14 $78.34 $74.15 $78.14 $78.14 3,053,464
2022-03-18 $74.22 $74.51 $73.13 $73.57 $73.57 1,599,114
2022-03-17 $73.79 $75.80 $73.37 $74.59 $74.59 977,940
2022-03-16 $71.47 $73.96 $71.47 $73.90 $73.90 994,094
2022-03-15 $73.11 $73.20 $69.63 $70.75 $70.75 1,526,648
2022-03-14 $75.03 $75.56 $72.95 $73.51 $73.51 1,175,265
2022-03-11 $75.93 $76.15 $74.17 $74.21 $74.21 880,011
2022-03-10 $73.18 $75.47 $73.08 $75.12 $75.12 1,020,595
2022-03-09 $74.44 $75.13 $72.47 $74.63 $74.63 1,682,889
2022-03-08 $72.17 $74.65 $71.27 $72.86 $72.86 1,845,377
2022-03-07 $76.35 $77.91 $72.26 $72.32 $72.32 1,980,771
2022-03-04 $77.67 $77.67 $74.51 $75.79 $75.79 2,692,292
2022-03-03 $79.25 $80.21 $76.92 $78.17 $78.17 1,823,236
2022-03-02 $78.33 $78.97 $75.28 $78.41 $78.41 1,676,325
2022-03-01 $73.11 $77.43 $72.91 $76.98 $76.98 2,895,829
2022-02-28 $71.36 $72.86 $70.87 $72.48 $72.48 2,248,911
2022-02-25 $68.72 $70.70 $68.18 $70.65 $70.65 1,721,188
2022-02-24 $63.36 $68.94 $62.85 $68.65 $68.65 1,969,847
2022-02-23 $64.57 $65.91 $64.08 $65.27 $65.27 1,938,203
2022-02-22 $65.88 $66.14 $63.19 $63.85 $63.85 1,092,547
2022-02-18 $67.18 $68.07 $66.15 $66.53 $66.53 851,789
2022-02-17 $67.38 $67.82 $66.61 $67.35 $67.35 1,038,477
2022-02-16 $66.30 $68.58 $65.72 $68.38 $68.38 934,417
2022-02-15 $65.25 $66.69 $64.69 $66.52 $66.52 730,350
2022-02-14 $64.75 $65.52 $64.14 $64.71 $64.71 732,215
2022-02-11 $65.70 $66.71 $64.52 $65.21 $65.21 694,559
2022-02-10 $65.52 $67.37 $64.63 $64.85 $64.85 766,552
2022-02-09 $64.87 $66.28 $64.78 $66.12 $66.12 1,013,095
2022-02-08 $62.51 $63.86 $62.09 $63.64 $63.64 909,180
2022-02-07 $62.41 $63.20 $62.08 $62.36 $62.36 697,508
2022-02-04 $62.79 $63.52 $62.02 $62.34 $62.34 752,244
2022-02-03 $62.40 $63.11 $61.84 $62.20 $62.20 1,009,042
2022-02-02 $64.26 $64.49 $62.52 $63.90 $63.90 920,051
2022-02-01 $63.59 $64.01 $62.00 $63.93 $63.93 1,297,668
2022-01-31 $63.04 $64.11 $62.21 $63.77 $63.77 1,193,480
2022-01-28 $60.48 $62.77 $60.18 $62.73 $62.73 1,084,361
2022-01-27 $62.52 $63.60 $59.91 $60.59 $60.59 1,312,531
2022-01-26 $63.00 $64.23 $60.88 $61.67 $61.67 1,141,661
2022-01-25 $61.49 $62.53 $60.33 $61.96 $61.96 1,220,731
2022-01-24 $61.41 $63.66 $58.92 $63.36 $63.36 1,693,084
2022-01-21 $64.17 $64.28 $61.18 $62.73 $62.73 1,679,810
2022-01-20 $66.96 $67.30 $64.52 $64.65 $64.65 1,360,020
2022-01-19 $67.11 $67.64 $65.87 $66.74 $66.74 1,650,309
2022-01-18 $65.04 $67.85 $64.28 $67.13 $67.13 1,438,110
2022-01-14 $66.00 $66.76 $64.29 $65.70 $65.70 1,190,800
2022-01-13 $67.33 $68.00 $66.20 $66.43 $66.43 664,955
2022-01-12 $67.93 $68.16 $65.65 $67.01 $67.01 687,245
2022-01-11 $65.93 $67.64 $65.13 $67.11 $67.11 764,464
2022-01-10 $65.20 $66.70 $64.21 $65.99 $65.99 1,201,425
2022-01-07 $64.69 $65.80 $63.70 $65.50 $65.50 1,317,169
2022-01-06 $68.20 $68.30 $65.08 $65.14 $65.14 1,841,275
2022-01-05 $70.94 $71.39 $67.64 $67.69 $67.69 1,343,869
2022-01-04 $70.04 $71.72 $69.84 $71.04 $71.04 1,086,204
2022-01-03 $69.61 $71.70 $68.41 $69.84 $69.84 1,658,466
2021-12-31 $67.37 $69.70 $67.17 $69.29 $69.29 718,314
2021-12-30 $67.80 $68.91 $67.60 $67.87 $67.87 1,058,568
2021-12-29 $67.45 $69.37 $67.25 $67.81 $67.81 1,310,310
2021-12-28 $66.50 $67.30 $66.14 $66.52 $66.52 680,810
2021-12-27 $64.43 $66.34 $64.21 $66.34 $66.34 896,787
2021-12-23 $64.31 $64.90 $64.00 $64.50 $64.50 605,002
2021-12-22 $63.53 $64.53 $63.50 $64.38 $64.38 650,758
2021-12-21 $62.52 $64.10 $62.43 $63.84 $63.84 911,592
2021-12-20 $63.56 $63.65 $61.21 $61.91 $61.91 1,338,946
2021-12-17 $62.93 $64.88 $62.00 $64.55 $64.55 2,926,444
2021-12-16 $63.52 $64.37 $62.67 $63.30 $63.30 1,002,716
2021-12-15 $63.60 $63.80 $61.46 $62.88 $62.88 1,750,528
2021-12-14 $63.37 $64.16 $62.59 $63.72 $63.72 1,586,922
2021-12-13 $63.48 $64.73 $62.64 $63.39 $63.39 1,861,787
2021-12-10 $66.33 $66.79 $62.50 $63.31 $63.31 2,223,345
2021-12-09 $67.19 $67.43 $64.87 $65.24 $65.24 1,431,241
2021-12-08 $67.23 $69.91 $66.86 $67.70 $67.70 2,127,438
2021-12-07 $67.00 $67.76 $66.54 $67.09 $67.09 2,799,169
2021-12-06 $65.87 $66.53 $64.76 $65.80 $65.80 1,659,568
2021-12-03 $67.00 $67.48 $64.16 $64.70 $64.70 1,538,356
2021-12-02 $65.22 $67.62 $64.79 $66.49 $66.49 3,394,956
2021-12-01 $68.93 $69.91 $65.03 $65.07 $65.07 2,510,943
2021-11-30 $69.73 $70.10 $67.38 $67.52 $67.52 2,178,455
2021-11-29 $72.72 $72.74 $70.78 $70.82 $70.82 750,967
2021-11-26 $70.58 $72.00 $69.82 $71.28 $71.28 913,377
2021-11-24 $73.74 $74.96 $72.92 $73.26 $73.26 635,883
2021-11-23 $72.02 $74.26 $72.02 $74.13 $74.13 1,082,909
2021-11-22 $71.52 $73.67 $71.33 $72.77 $72.77 1,216,048
2021-11-19 $72.71 $73.19 $71.14 $71.44 $71.44 1,374,622
2021-11-18 $74.34 $74.72 $72.32 $73.08 $73.08 1,325,908
2021-11-17 $75.20 $77.00 $73.98 $74.00 $74.00 1,046,402
2021-11-16 $77.92 $78.09 $75.74 $75.81 $75.81 1,074,619
2021-11-15 $76.67 $77.71 $76.16 $77.69 $77.69 1,146,301
2021-11-12 $78.65 $79.03 $75.69 $76.62 $76.62 1,387,950
2021-11-11 $78.97 $80.50 $78.44 $79.03 $79.03 1,014,169
2021-11-10 $81.01 $82.23 $77.53 $78.17 $78.17 1,883,720
2021-11-09 $83.39 $83.81 $80.62 $81.88 $81.88 1,488,198
2021-11-08 $85.15 $85.88 $83.15 $83.44 $83.44 958,027
2021-11-05 $84.71 $85.54 $84.15 $84.80 $84.80 679,470
2021-11-04 $84.18 $84.51 $82.61 $83.77 $83.77 625,233
2021-11-03 $82.47 $84.08 $81.53 $83.88 $83.88 857,971
2021-11-02 $85.00 $85.62 $81.91 $82.69 $82.69 761,324
2021-11-01 $85.08 $85.98 $84.25 $85.34 $85.34 1,038,489
2021-10-29 $83.56 $85.28 $82.86 $84.52 $84.52 1,597,304
2021-10-28 $79.90 $84.19 $79.42 $84.06 $84.06 1,711,820
2021-10-27 $79.76 $80.52 $78.57 $79.30 $79.30 998,065
2021-10-26 $80.50 $81.40 $79.34 $79.41 $79.41 874,803
2021-10-25 $79.17 $81.00 $79.12 $79.76 $79.76 1,048,947
2021-10-22 $76.79 $78.52 $76.58 $78.52 $78.52 738,217
2021-10-21 $77.09 $77.57 $75.31 $76.63 $76.63 761,347
2021-10-20 $76.91 $78.30 $76.83 $77.34 $77.34 752,609
2021-10-19 $76.16 $78.41 $75.63 $77.36 $77.36 977,679
2021-10-18 $74.23 $77.16 $74.02 $75.66 $75.66 1,121,313
2021-10-15 $74.61 $75.38 $73.99 $74.26 $74.26 835,649
2021-10-14 $73.91 $74.70 $73.20 $74.13 $74.13 944,114
2021-10-13 $73.80 $74.22 $71.84 $72.67 $72.67 1,011,585
2021-10-12 $72.55 $73.79 $72.21 $73.14 $73.14 563,139
2021-10-11 $72.76 $73.92 $72.39 $72.41 $72.41 655,931
2021-10-08 $73.71 $74.51 $72.59 $72.68 $72.68 752,614
2021-10-07 $72.05 $73.58 $71.80 $73.12 $73.12 665,801
2021-10-06 $71.01 $72.35 $70.27 $71.33 $71.33 1,087,570
2021-10-05 $71.63 $73.46 $70.88 $72.20 $72.20 1,757,275
2021-10-04 $74.07 $74.60 $70.95 $71.27 $71.27 1,432,631
2021-10-01 $72.34 $74.29 $71.83 $73.71 $73.71 1,025,666
2021-09-30 $73.23 $73.30 $70.92 $71.90 $71.90 1,241,833
2021-09-29 $73.68 $74.64 $70.98 $72.84 $72.84 1,506,102
2021-09-28 $74.61 $76.83 $73.08 $73.17 $73.17 1,555,122
2021-09-27 $73.29 $74.77 $73.29 $74.61 $74.61 889,861
2021-09-24 $72.62 $73.39 $72.37 $73.30 $73.30 1,232,586
2021-09-23 $72.03 $74.41 $71.62 $73.55 $73.55 1,564,354
2021-09-22 $73.96 $75.38 $70.51 $71.24 $71.24 2,965,491
2021-09-21 $73.39 $73.68 $71.64 $72.92 $72.92 1,634,781
2021-09-20 $73.07 $73.80 $71.76 $72.85 $72.85 1,482,863
2021-09-17 $77.19 $77.63 $75.17 $75.46 $75.46 3,541,608
2021-09-16 $76.54 $77.61 $75.29 $76.88 $76.88 1,269,808
2021-09-15 $74.62 $77.45 $74.38 $77.30 $77.30 2,269,463
2021-09-14 $73.89 $75.90 $73.47 $74.02 $74.02 1,949,105
2021-09-13 $71.54 $74.59 $71.17 $73.54 $73.54 1,636,421
2021-09-10 $71.17 $72.06 $70.46 $70.61 $70.61 1,330,024
2021-09-09 $73.37 $73.37 $70.37 $70.56 $70.56 1,712,362
2021-09-08 $73.35 $73.66 $71.61 $73.57 $73.57 806,243
2021-09-07 $73.22 $74.54 $72.89 $73.75 $73.75 1,207,612
2021-09-03 $74.15 $74.36 $72.63 $73.70 $73.70 740,629
2021-09-02 $75.08 $77.34 $74.37 $74.56 $74.56 1,435,092
2021-09-01 $74.47 $75.13 $73.36 $74.51 $74.51 1,297,778
2021-08-31 $76.43 $76.43 $74.15 $74.50 $74.50 1,619,531
2021-08-30 $77.87 $77.92 $75.94 $75.99 $75.99 958,758
2021-08-27 $74.14 $77.69 $73.58 $77.51 $77.51 1,510,685
2021-08-26 $75.11 $75.67 $74.16 $74.18 $74.18 817,717
2021-08-25 $73.45 $75.84 $72.91 $75.20 $75.20 1,065,625
2021-08-24 $73.33 $74.18 $73.14 $73.49 $73.49 949,240
2021-08-23 $70.15 $73.06 $69.74 $73.00 $73.00 1,337,006
2021-08-20 $72.98 $73.38 $68.62 $69.65 $69.65 3,137,624
2021-08-19 $74.54 $75.78 $72.79 $73.43 $73.43 1,418,400
2021-08-18 $75.66 $77.25 $75.26 $75.65 $75.65 1,386,128
2021-08-17 $77.75 $78.50 $75.55 $75.90 $75.90 1,657,594
2021-08-16 $79.07 $79.47 $77.31 $79.00 $79.00 1,427,201
2021-08-13 $77.46 $78.75 $77.35 $78.49 $78.49 1,414,713
2021-08-12 $76.07 $77.39 $74.98 $77.33 $77.33 1,576,845
2021-08-11 $75.17 $76.48 $70.59 $75.26 $75.26 2,556,632
2021-08-10 $72.77 $74.02 $72.04 $73.74 $73.74 1,070,551
2021-08-09 $71.01 $72.99 $70.80 $72.43 $72.43 1,167,460
2021-08-06 $70.09 $71.65 $70.09 $70.80 $70.80 1,512,662
2021-08-05 $69.50 $70.00 $68.53 $69.72 $69.72 797,037
2021-08-04 $69.14 $70.57 $68.37 $68.54 $68.54 777,596
2021-08-03 $68.52 $69.45 $67.17 $69.44 $69.44 737,571
2021-08-02 $69.83 $71.40 $68.36 $68.64 $68.64 1,033,742
2021-07-30 $68.81 $69.78 $68.29 $69.07 $69.07 794,229
2021-07-29 $70.35 $71.66 $69.48 $69.51 $69.51 1,121,658
2021-07-28 $68.50 $70.45 $68.16 $69.72 $69.72 1,152,445
2021-07-27 $68.00 $68.00 $66.20 $67.79 $67.79 905,009
2021-07-26 $67.59 $68.78 $67.57 $68.46 $68.46 814,263
2021-07-23 $68.15 $68.34 $66.63 $67.01 $67.01 941,671
2021-07-22 $68.95 $69.30 $67.10 $67.65 $67.65 1,305,278
2021-07-21 $67.61 $69.46 $67.20 $69.25 $69.25 1,640,095
2021-07-20 $64.72 $68.29 $64.11 $67.76 $67.76 2,374,770
2021-07-19 $63.87 $64.74 $63.02 $64.01 $64.01 1,851,939
2021-07-16 $68.14 $68.20 $65.36 $65.58 $65.58 1,507,728
2021-07-15 $66.23 $67.57 $66.05 $67.37 $67.37 1,109,436
2021-07-14 $67.10 $67.45 $65.97 $66.29 $66.29 902,982
2021-07-13 $67.16 $67.46 $66.29 $66.35 $66.35 895,521
2021-07-12 $67.16 $67.84 $66.04 $67.45 $67.45 912,594
2021-07-09 $66.94 $67.04 $65.96 $66.82 $66.82 812,194
2021-07-08 $64.25 $66.90 $63.85 $66.18 $66.18 1,451,917
2021-07-07 $66.63 $67.75 $64.38 $66.22 $66.22 1,802,495
2021-07-06 $66.32 $67.06 $65.96 $66.50 $66.50 2,044,993
2021-07-02 $67.57 $67.65 $66.49 $66.67 $66.67 1,726,078
2021-07-01 $67.97 $68.42 $66.96 $67.33 $67.33 1,340,385
2021-06-30 $67.00 $67.98 $65.89 $67.50 $67.50 2,622,996
2021-06-29 $66.08 $66.61 $65.56 $65.66 $65.66 1,710,744
2021-06-28 $65.60 $67.38 $65.56 $66.04 $66.04 1,627,998
2021-06-25 $66.90 $66.99 $58.70 $65.50 $65.50 25,426,040
2021-06-24 $65.00 $65.61 $64.27 $65.17 $65.17 1,828,437
2021-06-23 $63.98 $65.11 $63.11 $64.53 $64.53 2,455,871
2021-06-22 $63.07 $63.99 $62.53 $63.35 $63.35 2,165,503
2021-06-21 $63.00 $63.92 $62.73 $63.84 $63.84 2,069,634
2021-06-18 $65.06 $65.47 $61.75 $62.29 $62.29 4,357,001
2021-06-17 $67.02 $67.33 $64.49 $65.90 $65.90 3,911,429
2021-06-16 $69.64 $69.99 $67.41 $67.59 $67.59 2,416,422
2021-06-15 $71.53 $72.43 $69.61 $70.22 $70.22 1,424,857
2021-06-14 $71.91 $72.50 $70.93 $71.64 $71.64 1,087,205
2021-06-11 $73.50 $74.44 $70.29 $71.88 $71.88 2,151,112
2021-06-10 $75.11 $76.44 $73.93 $75.09 $75.09 1,566,776
2021-06-09 $76.06 $76.50 $74.14 $74.69 $74.69 1,147,911
2021-06-08 $74.03 $74.95 $73.44 $73.77 $73.77 947,341
2021-06-07 $72.00 $74.15 $71.53 $73.98 $73.98 1,515,063
2021-06-04 $71.37 $72.72 $70.88 $71.96 $71.96 1,237,865
2021-06-03 $70.77 $71.37 $68.73 $70.81 $70.81 1,117,344
2021-06-02 $71.75 $71.88 $70.10 $71.45 $71.45 1,396,655
2021-06-01 $69.39 $71.82 $68.76 $71.40 $71.40 1,570,293
2021-05-28 $69.27 $69.91 $67.68 $68.46 $68.46 1,131,426
2021-05-27 $69.54 $71.91 $69.44 $69.45 $69.45 2,197,245
2021-05-26 $67.99 $69.12 $67.79 $68.73 $68.73 1,325,080
2021-05-25 $69.56 $70.52 $67.54 $67.69 $67.69 1,297,122
2021-05-24 $68.13 $69.63 $67.08 $68.31 $68.31 1,258,604
2021-05-21 $66.89 $69.99 $66.60 $68.02 $68.02 2,780,996
2021-05-20 $67.53 $68.00 $64.38 $65.66 $65.66 4,380,970
2021-05-19 $70.02 $70.33 $66.56 $67.20 $67.20 3,249,198
2021-05-18 $75.00 $75.45 $71.62 $71.69 $71.69 1,606,963
2021-05-17 $75.30 $75.80 $72.36 $74.75 $74.75 1,333,658
2021-05-14 $76.70 $77.50 $74.24 $76.09 $76.09 1,453,103
2021-05-13 $74.05 $76.61 $72.80 $76.11 $76.11 2,109,531
2021-05-12 $69.71 $78.04 $69.03 $73.09 $73.09 3,999,096
2021-05-11 $70.54 $71.82 $69.31 $70.74 $70.74 1,866,652
2021-05-10 $72.64 $73.18 $71.84 $72.30 $72.30 1,571,133
2021-05-07 $70.87 $73.33 $70.12 $72.71 $72.71 1,075,179
2021-05-06 $71.00 $71.19 $69.63 $70.78 $70.78 1,111,254
2021-05-05 $73.04 $73.04 $69.59 $70.87 $70.87 1,219,500
2021-05-04 $70.32 $72.10 $69.56 $71.93 $71.93 1,404,888
2021-05-03 $70.45 $71.71 $70.31 $70.89 $70.89 956,747
2021-04-30 $70.03 $71.69 $69.00 $69.45 $69.45 1,303,442
2021-04-29 $72.79 $73.33 $70.14 $70.94 $70.94 1,339,906
2021-04-28 $73.72 $74.21 $71.68 $72.12 $72.12 963,382
2021-04-27 $73.04 $74.58 $72.86 $74.03 $74.03 860,837
2021-04-26 $72.32 $73.69 $71.98 $73.47 $73.47 1,454,437
2021-04-23 $72.06 $72.54 $70.75 $71.86 $71.86 1,012,270
2021-04-22 $70.79 $73.50 $70.00 $70.76 $70.76 1,450,397
2021-04-21 $68.21 $71.43 $67.76 $70.99 $70.99 1,264,994
2021-04-20 $71.77 $72.09 $67.66 $68.45 $68.45 1,368,983
2021-04-19 $71.96 $72.78 $70.92 $72.10 $72.10 980,524
2021-04-16 $73.37 $73.57 $72.02 $73.01 $73.01 757,653
2021-04-15 $74.18 $74.59 $70.20 $71.93 $71.93 1,114,704
2021-04-14 $69.71 $73.97 $68.94 $73.64 $73.64 1,450,418
2021-04-13 $69.91 $70.21 $67.78 $68.93 $68.93 2,079,844
2021-04-12 $74.26 $74.26 $69.80 $69.95 $69.95 1,077,539
2021-04-09 $72.45 $74.36 $72.45 $74.07 $74.07 972,822
2021-04-08 $71.29 $72.24 $70.21 $72.24 $72.24 1,428,577
2021-04-07 $71.55 $72.26 $70.58 $70.74 $70.74 844,771
2021-04-06 $73.44 $74.45 $71.96 $72.22 $72.22 897,781
2021-04-05 $74.33 $75.21 $72.47 $72.95 $72.95 1,171,289
2021-04-01 $74.46 $75.37 $73.18 $73.40 $73.40 1,078,203
2021-03-31 $73.71 $75.24 $73.18 $73.58 $73.58 1,300,290
2021-03-30 $70.40 $73.28 $70.37 $73.00 $73.00 1,043,282
2021-03-29 $73.26 $74.18 $69.84 $70.52 $70.52 1,316,687
2021-03-26 $72.05 $73.99 $70.90 $73.94 $73.94 1,087,666
2021-03-25 $68.69 $71.38 $68.19 $70.88 $70.88 1,747,146
2021-03-24 $70.27 $71.96 $69.02 $69.59 $69.59 1,782,060
2021-03-23 $70.22 $71.50 $68.18 $68.92 $68.92 1,359,985
2021-03-22 $71.84 $72.06 $69.82 $71.17 $71.17 957,866
2021-03-19 $72.70 $73.01 $71.11 $71.87 $71.87 2,858,563
2021-03-18 $75.20 $76.75 $72.49 $72.69 $72.69 1,146,002
2021-03-17 $76.25 $76.27 $73.71 $75.75 $75.75 1,086,006
2021-03-16 $79.17 $79.26 $76.42 $76.43 $76.43 1,142,394
2021-03-15 $78.95 $79.65 $77.88 $79.21 $79.21 772,741
2021-03-12 $77.49 $79.20 $77.21 $78.74 $78.74 1,052,473
2021-03-11 $74.80 $78.20 $74.07 $78.16 $78.16 1,827,432
2021-03-10 $78.89 $79.48 $73.54 $74.68 $74.68 2,727,093
2021-03-09 $76.13 $79.07 $75.78 $78.52 $78.52 2,906,918
2021-03-08 $74.20 $77.55 $74.01 $75.10 $75.10 2,614,594
2021-03-05 $70.00 $75.81 $69.49 $73.53 $73.53 3,770,641
2021-03-04 $66.68 $70.25 $66.35 $67.93 $67.93 2,542,846
2021-03-03 $68.00 $70.67 $65.98 $66.16 $66.16 2,138,247
2021-03-02 $65.51 $68.68 $65.00 $67.51 $67.51 2,095,112
2021-03-01 $64.46 $66.67 $63.88 $64.06 $64.06 1,804,688
2021-02-26 $62.41 $64.96 $62.41 $63.04 $63.04 1,542,562
2021-02-25 $66.92 $67.08 $62.10 $62.18 $62.18 1,779,333
2021-02-24 $66.52 $67.67 $65.39 $66.68 $66.68 1,027,474
2021-02-23 $65.80 $66.85 $62.16 $66.13 $66.13 1,660,817
2021-02-22 $66.20 $69.08 $66.01 $67.11 $67.11 986,284
2021-02-19 $67.33 $68.00 $66.32 $66.89 $66.89 972,232
2021-02-18 $69.02 $69.13 $66.29 $66.70 $66.70 1,180,296
2021-02-17 $69.74 $70.50 $68.13 $69.47 $69.47 1,092,762
2021-02-16 $69.90 $71.55 $69.80 $70.21 $70.21 1,213,376
2021-02-12 $69.99 $69.99 $67.81 $69.07 $69.07 1,448,441
2021-02-11 $69.25 $70.36 $68.13 $70.29 $70.29 1,136,715
2021-02-10 $72.40 $72.40 $68.48 $68.90 $68.90 1,135,604
2021-02-09 $71.58 $72.85 $70.64 $71.78 $71.78 1,258,434
2021-02-08 $68.21 $71.87 $67.83 $71.80 $71.80 1,134,003
2021-02-05 $70.01 $70.53 $67.41 $67.74 $67.74 1,049,255
2021-02-04 $69.30 $70.16 $68.70 $69.24 $69.24 834,492
2021-02-03 $68.26 $69.56 $67.25 $69.26 $69.26 1,640,904
2021-02-02 $66.21 $68.29 $65.56 $68.22 $68.22 1,751,426
2021-02-01 $62.84 $65.51 $61.51 $65.13 $65.13 1,329,422
2021-01-29 $64.03 $64.03 $61.13 $62.01 $62.01 1,593,582
2021-01-28 $61.80 $65.41 $61.20 $64.15 $64.15 1,728,990
2021-01-27 $62.78 $62.96 $59.77 $60.69 $60.69 2,625,935
2021-01-26 $67.02 $68.00 $65.65 $65.90 $65.90 1,111,364
2021-01-25 $66.81 $68.29 $65.06 $66.54 $66.54 1,263,490
2021-01-22 $66.69 $67.09 $65.17 $66.78 $66.78 1,166,702
2021-01-21 $69.07 $69.20 $66.85 $67.62 $67.62 1,298,987
2021-01-20 $67.65 $68.97 $67.04 $68.92 $68.92 2,054,348
2021-01-19 $65.18 $67.14 $64.97 $66.47 $66.47 1,687,239
2021-01-15 $65.61 $65.83 $63.38 $64.34 $64.34 1,265,462
2021-01-14 $67.26 $68.50 $66.41 $66.66 $66.66 1,537,246
2021-01-13 $67.53 $68.00 $66.21 $66.30 $66.30 961,889
2021-01-12 $66.94 $67.58 $65.87 $66.82 $66.82 830,382
2021-01-11 $63.87 $67.20 $63.11 $66.22 $66.22 1,008,118
2021-01-08 $66.60 $67.81 $63.56 $65.03 $65.03 1,281,278
2021-01-07 $64.31 $66.74 $64.09 $66.40 $66.40 1,810,445
2021-01-06 $60.47 $64.80 $60.19 $63.65 $63.65 2,728,045
2021-01-05 $56.81 $59.66 $56.74 $59.30 $59.30 1,073,290
2021-01-04 $58.87 $61.30 $56.16 $56.93 $56.93 1,412,984
2020-12-31 $58.83 $59.00 $57.60 $57.68 $57.68 1,071,012
2020-12-30 $56.30 $59.00 $56.29 $58.88 $58.88 1,208,469
2020-12-29 $56.50 $56.59 $54.86 $56.30 $56.30 1,174,494
2020-12-28 $56.90 $56.93 $55.30 $56.50 $56.50 823,846
2020-12-24 $56.00 $56.20 $55.28 $56.09 $56.09 184,573
2020-12-23 $55.86 $56.11 $55.15 $55.71 $55.71 979,099
2020-12-22 $55.53 $56.17 $55.11 $55.44 $55.44 690,396
2020-12-21 $55.01 $56.15 $53.78 $55.52 $55.52 1,409,507
2020-12-18 $56.24 $57.55 $55.48 $56.33 $56.33 4,083,678
2020-12-17 $54.80 $56.16 $54.73 $56.04 $56.04 977,186
2020-12-16 $56.00 $56.39 $54.10 $54.72 $54.72 986,280
2020-12-15 $53.76 $55.55 $53.29 $55.51 $55.51 1,141,533
2020-12-14 $55.23 $56.43 $53.38 $53.39 $53.39 1,950,531
2020-12-11 $52.57 $54.42 $52.34 $54.41 $54.41 1,426,917
2020-12-10 $50.68 $53.10 $50.59 $53.05 $53.05 1,021,045
2020-12-09 $51.50 $52.42 $50.68 $51.14 $51.14 1,322,273
2020-12-08 $49.21 $50.89 $48.34 $50.70 $50.70 1,756,495
2020-12-07 $50.38 $50.63 $48.94 $49.00 $49.00 1,048,975
2020-12-04 $48.73 $50.09 $48.54 $49.87 $49.87 1,180,496
2020-12-03 $47.97 $48.62 $47.55 $48.39 $48.39 1,084,437
2020-12-02 $47.66 $48.38 $47.28 $47.94 $47.94 810,448
2020-12-01 $48.92 $48.97 $47.64 $47.85 $47.85 1,036,677
2020-11-30 $48.98 $49.85 $47.85 $48.28 $48.28 1,474,868
2020-11-27 $47.96 $49.04 $47.87 $48.99 $48.99 467,259
2020-11-25 $48.71 $48.71 $47.04 $47.99 $47.99 868,786
2020-11-24 $47.73 $48.98 $47.26 $48.88 $48.88 1,604,458
2020-11-23 $47.90 $47.96 $46.84 $47.28 $47.28 1,304,133
2020-11-20 $47.34 $47.97 $47.07 $47.52 $47.52 872,006
2020-11-19 $46.95 $47.97 $46.09 $47.88 $47.88 790,903
2020-11-18 $48.85 $49.36 $47.00 $47.01 $47.01 921,528
2020-11-17 $48.66 $49.13 $48.04 $48.55 $48.55 1,161,455
2020-11-16 $48.44 $49.84 $47.80 $49.09 $49.09 1,163,446
2020-11-13 $47.89 $48.07 $46.63 $47.40 $47.40 968,194
2020-11-12 $48.45 $49.42 $46.64 $47.24 $47.24 1,558,762
2020-11-11 $48.94 $49.64 $48.01 $49.00 $49.00 1,360,626
2020-11-10 $47.08 $48.77 $46.44 $48.69 $48.69 1,666,119
2020-11-09 $47.25 $49.16 $45.38 $46.60 $46.60 2,306,773
2020-11-06 $46.03 $46.09 $44.25 $44.36 $44.36 929,306
2020-11-05 $44.55 $46.34 $44.22 $45.73 $45.73 1,633,090
2020-11-04 $44.48 $45.05 $42.11 $43.72 $43.72 2,893,116
2020-11-03 $44.63 $45.69 $44.42 $45.42 $45.42 1,725,979
2020-11-02 $43.42 $43.99 $42.84 $43.84 $43.84 1,543,453
2020-10-30 $43.56 $43.86 $41.73 $43.00 $43.00 1,188,407
2020-10-29 $42.32 $44.19 $41.90 $44.07 $44.07 1,449,137
2020-10-28 $43.21 $43.73 $42.37 $42.68 $42.68 1,648,172
2020-10-27 $44.15 $44.66 $42.35 $44.27 $44.27 1,078,302
2020-10-26 $44.37 $44.53 $43.55 $44.11 $44.11 1,100,014
2020-10-23 $46.25 $46.46 $44.97 $45.03 $45.03 1,567,245
2020-10-22 $45.46 $48.35 $45.37 $45.99 $45.99 2,407,404
2020-10-21 $44.89 $45.14 $44.20 $44.39 $44.39 1,154,822
2020-10-20 $45.08 $45.93 $44.55 $44.60 $44.60 1,183,264
2020-10-19 $44.89 $45.56 $44.65 $44.89 $44.89 1,725,802
2020-10-16 $43.82 $44.90 $43.75 $44.43 $44.43 829,981
2020-10-15 $42.73 $43.84 $42.00 $43.64 $43.64 2,216,085
2020-10-14 $43.61 $44.87 $43.26 $43.28 $43.28 1,355,851
2020-10-13 $42.79 $43.74 $42.37 $43.54 $43.54 1,314,397
2020-10-12 $42.29 $43.60 $41.65 $43.38 $43.38 1,339,989
2020-10-09 $41.44 $42.37 $40.97 $42.35 $42.35 1,883,452
2020-10-08 $40.22 $40.61 $39.61 $40.54 $40.54 1,691,013
2020-10-07 $38.95 $39.81 $38.88 $39.71 $39.71 1,796,746
2020-10-06 $38.22 $39.24 $37.96 $38.31 $38.31 1,177,966
2020-10-05 $37.03 $37.95 $36.92 $37.94 $37.94 824,002
2020-10-02 $36.55 $37.31 $36.19 $36.82 $36.82 1,350,489
2020-10-01 $36.41 $37.47 $36.09 $37.33 $37.33 1,591,050
2020-09-30 $35.39 $36.58 $35.22 $36.03 $36.03 1,837,962
2020-09-29 $34.50 $35.57 $34.12 $35.43 $35.43 2,154,865
2020-09-28 $34.02 $34.68 $33.83 $33.87 $33.87 825,830
2020-09-25 $32.10 $33.46 $32.10 $33.35 $33.35 847,180
2020-09-24 $32.10 $32.91 $31.45 $32.44 $32.44 1,531,920
2020-09-23 $34.09 $34.32 $31.96 $31.98 $31.98 1,422,501
2020-09-22 $33.44 $34.15 $33.36 $34.11 $34.11 1,142,032
2020-09-21 $34.24 $34.56 $32.63 $33.23 $33.23 1,336,149
2020-09-18 $35.45 $35.87 $34.81 $35.09 $35.09 2,936,012
2020-09-17 $34.81 $35.26 $34.43 $35.14 $35.14 1,068,415
2020-09-16 $35.15 $35.99 $34.72 $35.20 $35.20 1,713,978
2020-09-15 $35.86 $36.09 $34.87 $35.00 $35.00 1,261,597
2020-09-14 $34.86 $35.81 $34.86 $35.55 $35.55 2,141,832
2020-09-11 $34.04 $34.60 $33.76 $34.50 $34.50 1,471,907
2020-09-10 $34.00 $34.68 $33.75 $33.95 $33.95 1,814,757
2020-09-09 $32.80 $34.43 $32.63 $33.94 $33.94 1,296,088
2020-09-08 $33.98 $33.98 $32.57 $32.57 $32.57 1,689,229
2020-09-04 $32.92 $34.34 $32.68 $34.19 $34.19 1,655,596
2020-09-03 $32.73 $32.73 $31.72 $32.38 $32.38 2,214,874
2020-09-02 $33.03 $33.24 $32.39 $32.57 $32.57 904,009
2020-09-01 $31.87 $32.99 $31.65 $32.96 $32.96 1,265,630
2020-08-31 $32.80 $32.90 $31.91 $31.97 $31.97 1,031,793
2020-08-28 $32.84 $32.93 $32.38 $32.92 $32.92 577,468
2020-08-27 $32.96 $33.04 $32.37 $32.61 $32.61 1,291,756
2020-08-26 $32.70 $33.27 $32.63 $32.85 $32.85 1,074,162
2020-08-25 $32.84 $33.12 $32.19 $32.84 $32.84 946,567
2020-08-24 $32.66 $32.74 $32.25 $32.56 $32.56 871,107
2020-08-21 $32.23 $32.58 $32.11 $32.36 $32.36 665,298
2020-08-20 $31.85 $32.62 $31.56 $32.54 $32.54 875,241
2020-08-19 $32.69 $32.94 $32.08 $32.31 $32.31 953,124
2020-08-18 $33.14 $33.28 $32.58 $32.66 $32.66 1,091,207
2020-08-17 $32.93 $33.59 $32.91 $33.31 $33.31 841,493
2020-08-14 $32.39 $33.00 $32.16 $32.95 $32.95 1,246,655
2020-08-13 $32.92 $33.59 $32.51 $32.61 $32.61 1,855,229
2020-08-12 $32.82 $33.73 $32.82 $33.08 $33.08 1,240,734
2020-08-11 $32.85 $33.26 $32.46 $32.91 $32.91 1,505,680
2020-08-10 $31.70 $33.33 $31.68 $32.47 $32.47 2,278,494
2020-08-07 $29.43 $31.63 $29.36 $31.63 $31.63 1,827,184
2020-08-06 $30.74 $31.53 $29.29 $29.41 $29.41 2,130,914
2020-08-05 $28.30 $29.07 $28.02 $29.02 $29.02 1,163,857
2020-08-04 $27.63 $28.08 $27.34 $28.00 $28.00 1,032,209
2020-08-03 $28.12 $28.15 $27.36 $27.81 $27.81 1,012,794
2020-07-31 $28.13 $28.30 $27.23 $27.93 $27.93 1,206,781
2020-07-30 $28.04 $28.38 $27.74 $28.38 $28.38 944,097
2020-07-29 $27.91 $28.67 $27.75 $28.50 $28.50 1,114,355
2020-07-28 $27.60 $28.05 $27.50 $27.60 $27.60 612,051
2020-07-27 $27.95 $28.16 $27.33 $27.70 $27.70 974,422
2020-07-24 $28.45 $28.56 $27.95 $28.04 $28.04 808,599
2020-07-23 $27.85 $28.73 $27.85 $28.48 $28.48 1,406,578
2020-07-22 $27.53 $28.44 $27.51 $28.00 $28.00 1,043,348
2020-07-21 $27.79 $28.27 $27.60 $27.70 $27.70 741,090
2020-07-20 $27.74 $28.59 $27.44 $27.66 $27.66 1,331,592
2020-07-17 $26.52 $28.13 $26.37 $27.87 $27.87 1,808,200
2020-07-16 $26.38 $26.64 $25.81 $26.39 $26.39 1,220,200
2020-07-15 $25.22 $26.11 $25.06 $25.95 $25.95 1,226,000
2020-07-14 $23.79 $24.65 $23.55 $24.62 $24.62 624,600
2020-07-13 $24.47 $24.71 $23.75 $23.86 $23.86 1,025,500
2020-07-10 $23.27 $24.26 $23.22 $24.18 $24.18 706,400
2020-07-09 $23.72 $23.75 $22.55 $23.25 $23.25 973,400
2020-07-08 $23.72 $24.12 $23.48 $23.87 $23.87 719,700
2020-07-07 $24.00 $24.11 $23.54 $23.76 $23.76 769,400
2020-07-06 $24.46 $24.56 $24.16 $24.36 $24.36 731,700
2020-07-02 $24.27 $24.60 $23.72 $23.82 $23.82 670,200
2020-07-01 $24.55 $24.85 $23.72 $23.76 $23.76 1,028,900
2020-06-30 $23.53 $24.82 $23.44 $24.62 $24.62 1,500,000
2020-06-29 $23.71 $23.87 $23.26 $23.65 $23.65 994,000
2020-06-26 $22.93 $23.51 $22.50 $23.25 $23.25 2,186,899
2020-06-25 $22.97 $23.16 $22.38 $23.07 $23.07 1,102,549
2020-06-24 $23.52 $23.75 $22.43 $23.14 $23.14 1,322,292
2020-06-23 $24.56 $24.56 $23.70 $23.93 $23.93 903,132
2020-06-22 $23.60 $24.15 $23.22 $24.12 $24.12 717,107
2020-06-19 $24.12 $24.34 $23.61 $23.97 $23.97 1,937,283
2020-06-18 $22.91 $23.99 $22.91 $23.85 $23.85 846,963
2020-06-17 $24.36 $24.49 $23.11 $23.29 $23.29 1,115,052
2020-06-16 $24.86 $24.97 $23.52 $24.29 $24.29 700,757
2020-06-15 $21.99 $23.83 $21.93 $23.82 $23.82 962,749
2020-06-12 $23.43 $23.43 $22.35 $23.00 $23.00 1,214,460
2020-06-11 $23.11 $23.39 $22.31 $22.35 $22.35 1,209,775
2020-06-10 $25.50 $25.83 $24.33 $24.33 $24.33 969,951
2020-06-09 $25.32 $26.04 $25.05 $25.62 $25.62 871,608
2020-06-08 $26.22 $26.51 $25.61 $25.82 $25.82 814,110
2020-06-05 $26.37 $26.97 $25.64 $25.78 $25.78 1,250,252
2020-06-04 $24.25 $25.11 $24.20 $25.11 $25.11 1,050,902
2020-06-03 $24.28 $25.10 $24.28 $24.52 $24.52 739,433
2020-06-02 $23.47 $23.97 $23.14 $23.92 $23.92 846,832
2020-06-01 $23.43 $23.81 $23.15 $23.29 $23.29 813,434
2020-05-29 $23.10 $23.47 $22.69 $23.31 $23.31 1,133,338
2020-05-28 $25.00 $25.00 $23.28 $23.44 $23.44 897,921
2020-05-27 $23.86 $24.61 $23.39 $24.52 $24.52 1,271,168
2020-05-26 $22.92 $23.60 $22.92 $23.31 $23.31 1,128,473
2020-05-22 $22.17 $22.17 $21.76 $22.01 $22.01 540,282
2020-05-21 $21.75 $22.14 $21.59 $22.01 $22.01 841,553
2020-05-20 $21.87 $22.12 $21.62 $21.82 $21.82 1,003,266
2020-05-19 $21.63 $22.18 $21.33 $21.36 $21.36 901,277
2020-05-18 $21.27 $21.85 $21.17 $21.75 $21.75 770,127
2020-05-15 $20.06 $20.71 $19.86 $20.39 $20.39 892,686
2020-05-14 $19.71 $20.21 $19.05 $19.99 $19.99 827,802
2020-05-13 $20.41 $20.70 $19.76 $20.15 $20.15 1,154,394
2020-05-12 $21.60 $21.79 $20.70 $20.71 $20.71 1,349,470
2020-05-11 $21.71 $21.87 $20.94 $21.59 $21.59 1,605,276
2020-05-08 $21.82 $22.32 $21.52 $22.20 $22.20 1,135,825
2020-05-07 $21.91 $22.00 $20.99 $21.26 $21.26 1,069,600
2020-05-06 $19.88 $20.44 $19.57 $19.92 $19.92 1,004,101
2020-05-05 $20.33 $20.72 $20.19 $20.51 $20.51 818,207
2020-05-04 $19.53 $20.04 $19.38 $19.93 $19.93 1,144,285
2020-05-01 $20.18 $20.40 $19.17 $19.82 $19.82 1,159,873
2020-04-30 $21.81 $22.13 $20.52 $20.59 $20.59 1,099,704
2020-04-29 $21.79 $22.85 $21.64 $22.40 $22.40 1,262,097
2020-04-28 $21.41 $21.41 $20.76 $21.06 $21.06 1,159,275
2020-04-27 $19.92 $20.97 $19.91 $20.78 $20.78 764,616
2020-04-24 $19.22 $19.87 $19.20 $19.77 $19.77 897,945
2020-04-23 $18.56 $19.59 $18.56 $19.07 $19.07 971,881
2020-04-22 $19.10 $19.22 $18.37 $18.57 $18.57 884,363
2020-04-21 $18.97 $19.18 $18.56 $18.61 $18.61 775,229
2020-04-20 $19.89 $20.56 $19.41 $19.71 $19.71 1,184,937
2020-04-17 $20.82 $21.12 $20.12 $20.35 $20.35 832,326
2020-04-16 $20.06 $20.36 $19.59 $20.15 $20.15 889,459
2020-04-15 $20.34 $20.93 $19.93 $20.09 $20.09 1,081,632
2020-04-14 $21.07 $21.60 $20.82 $21.51 $21.51 1,248,784
2020-04-13 $20.47 $20.80 $20.06 $20.55 $20.55 1,038,867
2020-04-09 $19.81 $20.72 $19.51 $20.66 $20.66 1,422,723
2020-04-08 $19.04 $19.52 $18.30 $19.41 $19.41 1,679,214
2020-04-07 $19.78 $20.20 $18.56 $18.69 $18.69 1,062,478
2020-04-06 $18.24 $19.07 $17.98 $18.87 $18.87 1,306,503
2020-04-03 $17.62 $18.07 $17.15 $17.42 $17.42 1,127,665
2020-04-02 $17.23 $18.03 $16.96 $17.77 $17.77 1,331,045
2020-04-01 $18.46 $18.61 $17.10 $17.24 $17.24 919,867
2020-03-31 $19.08 $19.35 $18.54 $19.17 $19.17 1,833,656
2020-03-30 $18.50 $19.10 $17.08 $19.03 $19.03 1,157,639
2020-03-27 $18.27 $19.28 $17.85 $18.50 $18.50 1,368,019
2020-03-26 $17.72 $19.51 $17.72 $19.00 $19.00 1,178,480
2020-03-25 $17.89 $18.54 $16.81 $17.72 $17.72 1,593,621
2020-03-24 $17.46 $18.21 $16.31 $17.73 $17.73 1,527,534
2020-03-23 $16.23 $16.52 $14.86 $16.25 $16.25 1,578,042
2020-03-20 $14.57 $15.58 $14.05 $15.17 $15.17 4,473,729
2020-03-19 $13.93 $14.95 $12.88 $14.49 $14.49 2,609,655
2020-03-18 $16.53 $16.53 $10.25 $14.03 $14.03 2,155,888
2020-03-17 $17.14 $17.90 $15.19 $17.56 $17.56 2,262,576
2020-03-16 $17.25 $18.00 $16.87 $16.91 $16.91 1,882,412
2020-03-13 $18.78 $19.25 $17.01 $19.23 $19.23 2,501,321
2020-03-12 $20.52 $20.52 $17.74 $17.79 $17.79 1,869,765
2020-03-11 $23.45 $23.58 $21.75 $22.00 $22.00 1,859,988
2020-03-10 $24.22 $24.28 $23.12 $24.17 $24.17 1,511,361
2020-03-09 $23.85 $23.96 $20.45 $23.48 $23.48 1,920,887
2020-03-06 $24.89 $25.29 $24.41 $24.98 $24.98 1,293,601
2020-03-05 $26.00 $26.22 $25.41 $25.83 $25.83 1,197,420
2020-03-04 $26.45 $26.64 $25.68 $26.60 $26.60 1,516,705
2020-03-03 $26.34 $26.95 $25.91 $25.99 $25.99 1,467,430
2020-03-02 $25.89 $26.37 $25.17 $26.36 $26.36 1,730,985
2020-02-28 $24.22 $25.72 $24.21 $25.70 $25.70 3,416,463
2020-02-27 $24.55 $26.11 $24.19 $25.01 $25.01 3,337,044
2020-02-26 $27.00 $27.93 $25.01 $25.01 $25.01 3,149,337
2020-02-25 $27.64 $27.69 $26.31 $26.45 $26.45 1,084,462
2020-02-24 $27.69 $27.81 $27.24 $27.63 $27.63 1,000,910
2020-02-21 $28.57 $28.63 $28.22 $28.36 $28.36 748,380
2020-02-20 $28.18 $28.71 $28.15 $28.64 $28.64 585,874
2020-02-19 $28.39 $28.78 $28.35 $28.38 $28.38 939,379
2020-02-18 $28.52 $28.80 $28.27 $28.33 $28.33 874,287
2020-02-14 $28.99 $29.00 $28.67 $28.69 $28.69 718,470
2020-02-13 $28.70 $28.95 $28.47 $28.88 $28.88 692,337
2020-02-12 $28.80 $28.99 $28.64 $28.87 $28.87 891,067
2020-02-11 $28.41 $28.63 $28.31 $28.54 $28.54 843,055
2020-02-10 $28.17 $28.44 $28.07 $28.18 $28.18 669,593
2020-02-07 $28.24 $28.59 $28.08 $28.20 $28.20 1,230,953
2020-02-06 $28.78 $28.89 $28.32 $28.32 $28.32 1,244,977
2020-02-05 $28.61 $29.22 $28.35 $28.76 $28.76 1,606,545
2020-02-04 $27.46 $28.43 $27.37 $28.25 $28.25 2,053,000
2020-02-03 $27.34 $27.64 $26.73 $27.14 $27.14 31,166,069
2020-01-31 $27.73 $27.98 $27.01 $27.13 $27.13 2,340,079
2020-01-30 $28.21 $28.31 $27.31 $27.87 $27.87 5,243,910
2020-01-29 $29.02 $29.57 $28.93 $29.46 $29.46 1,064,285
2020-01-28 $28.79 $29.16 $28.79 $28.97 $28.97 673,763
2020-01-27 $28.37 $29.13 $28.37 $28.70 $28.70 969,640
2020-01-24 $29.15 $29.15 $28.69 $28.79 $28.79 861,007
2020-01-23 $28.61 $29.25 $28.54 $29.12 $29.12 1,054,418
2020-01-22 $28.99 $28.99 $28.42 $28.71 $28.71 851,829
2020-01-21 $29.09 $29.31 $28.84 $28.89 $28.89 1,220,666
2020-01-17 $29.35 $29.50 $29.20 $29.27 $29.27 1,512,540
2020-01-16 $28.72 $29.21 $28.66 $29.18 $29.18 1,308,978
2020-01-15 $28.56 $29.02 $28.42 $28.51 $28.51 1,179,953
2020-01-14 $28.98 $29.36 $28.76 $29.27 $29.27 1,084,923
2020-01-13 $28.38 $28.75 $28.30 $28.73 $28.73 731,241
2020-01-10 $28.54 $28.68 $28.37 $28.41 $28.41 580,017
2020-01-09 $28.65 $28.83 $28.42 $28.49 $28.49 1,036,637
2020-01-08 $28.72 $28.82 $28.56 $28.58 $28.58 629,376
2020-01-07 $28.96 $29.03 $28.67 $28.69 $28.69 945,888
2020-01-06 $28.60 $28.96 $28.58 $28.89 $28.89 1,311,195
2020-01-03 $28.39 $28.98 $28.25 $28.91 $28.91 1,580,022
2020-01-02 $28.24 $28.28 $27.68 $28.27 $28.27 943,099
2019-12-31 $27.86 $28.29 $27.86 $28.08 $28.08 991,358
2019-12-30 $28.05 $28.11 $27.93 $27.96 $27.96 957,599
2019-12-27 $27.95 $28.10 $27.90 $28.00 $28.00 645,123
2019-12-26 $27.82 $28.04 $27.76 $27.99 $27.99 543,701
2019-12-24 $27.84 $27.86 $27.64 $27.72 $27.72 326,112
2019-12-23 $27.79 $27.86 $27.53 $27.81 $27.81 859,306
2019-12-20 $27.25 $27.86 $27.25 $27.68 $27.68 3,405,547
2019-12-19 $27.18 $27.26 $26.95 $27.15 $27.15 1,203,445
2019-12-18 $27.10 $27.25 $26.72 $27.17 $27.17 1,310,448
2019-12-17 $25.89 $27.15 $25.89 $27.08 $27.08 3,317,004
2019-12-16 $25.12 $25.66 $25.12 $25.19 $25.19 1,132,442
2019-12-13 $25.27 $25.32 $24.97 $25.12 $25.12 1,337,851
2019-12-12 $24.62 $25.37 $24.57 $25.27 $25.27 4,036,158
2019-12-11 $24.27 $24.89 $24.26 $24.64 $24.64 1,129,665
2019-12-10 $24.11 $24.23 $23.99 $24.22 $24.22 641,280
2019-12-09 $24.06 $24.29 $24.05 $24.08 $24.08 727,605
2019-12-06 $23.90 $24.17 $23.87 $24.05 $24.05 765,500
2019-12-05 $23.78 $23.87 $23.64 $23.66 $23.66 741,836
2019-12-04 $23.92 $24.09 $23.78 $23.79 $23.79 659,481
2019-12-03 $23.59 $23.93 $23.52 $23.81 $23.81 1,129,111
2019-12-02 $23.79 $24.00 $23.70 $23.84 $23.84 1,132,583
2019-11-29 $23.57 $23.83 $23.56 $23.80 $23.80 581,301
2019-11-27 $23.60 $23.75 $23.47 $23.67 $23.67 453,408
2019-11-26 $23.46 $23.75 $23.41 $23.51 $23.51 987,799
2019-11-25 $23.09 $23.59 $23.02 $23.51 $23.51 950,668
2019-11-22 $23.06 $23.15 $22.93 $23.05 $23.05 484,203
2019-11-21 $22.76 $23.01 $22.66 $22.94 $22.94 686,639
2019-11-20 $22.87 $23.01 $22.67 $22.72 $22.72 735,470
2019-11-19 $22.87 $23.20 $22.85 $22.97 $22.97 579,761
2019-11-18 $23.16 $23.21 $22.85 $22.90 $22.90 761,271
2019-11-15 $23.00 $23.15 $22.86 $23.08 $23.08 1,191,490
2019-11-14 $22.74 $22.88 $22.60 $22.85 $22.85 587,175
2019-11-13 $22.44 $22.73 $22.34 $22.70 $22.70 837,501
2019-11-12 $23.00 $23.19 $22.55 $22.61 $22.61 953,225
2019-11-11 $22.59 $22.97 $22.47 $22.97 $22.97 866,444
2019-11-08 $22.06 $22.68 $21.91 $22.60 $22.60 1,232,057
2019-11-07 $20.29 $22.51 $20.29 $22.03 $22.03 1,930,810
2019-11-06 $20.12 $20.37 $20.00 $20.25 $20.25 1,186,224
2019-11-05 $20.27 $20.34 $20.02 $20.07 $20.07 635,045
2019-11-04 $19.91 $20.17 $19.75 $20.15 $20.15 678,859
2019-11-01 $19.47 $19.81 $19.47 $19.77 $19.77 687,667
2019-10-31 $19.27 $19.37 $19.08 $19.30 $19.30 672,519
2019-10-30 $19.36 $19.36 $19.17 $19.27 $19.27 513,976
2019-10-29 $19.31 $19.44 $19.19 $19.30 $19.30 868,611
2019-10-28 $19.07 $19.48 $19.07 $19.41 $19.41 744,179
2019-10-25 $18.88 $19.02 $18.77 $18.99 $18.99 423,186
2019-10-24 $18.86 $19.10 $18.69 $18.92 $18.92 707,736
2019-10-23 $18.90 $19.02 $18.82 $18.84 $18.84 787,690
2019-10-22 $18.88 $19.02 $18.71 $18.88 $18.88 1,238,985
2019-10-21 $19.01 $19.25 $18.89 $18.97 $18.97 839,818
2019-10-18 $19.11 $19.26 $18.90 $18.92 $18.92 716,929
2019-10-17 $18.93 $19.13 $18.81 $19.13 $19.13 998,976
2019-10-16 $19.00 $19.06 $18.89 $18.91 $18.91 663,245
2019-10-15 $18.99 $19.23 $18.89 $19.02 $19.02 762,124
2019-10-14 $18.90 $19.04 $18.79 $19.01 $19.01 887,291
2019-10-11 $18.66 $19.12 $18.58 $18.94 $18.94 1,132,481
2019-10-10 $18.69 $18.73 $18.45 $18.48 $18.48 1,070,500
2019-10-09 $18.58 $18.69 $18.45 $18.62 $18.62 715,520
2019-10-08 $18.58 $18.59 $18.30 $18.46 $18.46 1,084,032
2019-10-07 $18.68 $18.89 $18.56 $18.68 $18.68 771,406
2019-10-04 $18.51 $18.79 $18.48 $18.78 $18.78 614,843
2019-10-03 $18.60 $18.73 $18.32 $18.53 $18.53 823,161
2019-10-02 $18.52 $18.64 $18.38 $18.62 $18.62 1,574,114
2019-10-01 $19.24 $19.37 $18.64 $18.64 $18.64 745,979
2019-09-30 $18.91 $19.25 $18.91 $19.13 $19.13 1,433,365
2019-09-27 $19.42 $19.42 $18.81 $18.89 $18.89 571,074
2019-09-26 $19.50 $19.57 $19.23 $19.37 $19.37 435,518
2019-09-25 $19.25 $19.57 $19.22 $19.48 $19.48 620,151
2019-09-24 $19.77 $19.87 $19.20 $19.22 $19.22 844,420
2019-09-23 $19.74 $19.97 $19.67 $19.74 $19.74 657,885
2019-09-20 $19.98 $20.06 $19.74 $19.80 $19.80 1,512,510
2019-09-19 $20.24 $20.25 $19.94 $19.94 $19.94 621,422
2019-09-18 $20.19 $20.20 $19.93 $20.14 $20.14 492,211
2019-09-17 $20.13 $20.33 $20.00 $20.21 $20.21 710,004
2019-09-16 $20.19 $20.45 $20.16 $20.21 $20.21 843,327
2019-09-13 $20.22 $20.56 $20.21 $20.30 $20.30 1,002,932
2019-09-12 $19.93 $20.32 $19.65 $20.14 $20.14 1,553,915
2019-09-11 $19.31 $19.83 $19.16 $19.80 $19.80 1,819,840
2019-09-10 $19.19 $19.36 $18.99 $19.20 $19.20 903,685
2019-09-09 $18.98 $19.25 $18.98 $19.20 $19.20 1,375,490
2019-09-06 $18.93 $19.09 $18.74 $18.92 $18.92 1,029,354
2019-09-05 $18.72 $19.13 $18.72 $18.86 $18.86 1,015,401
2019-09-04 $18.51 $18.66 $18.46 $18.55 $18.55 893,891
2019-09-03 $18.50 $18.64 $18.24 $18.44 $18.44 966,695
2019-08-30 $18.65 $18.90 $18.51 $18.60 $18.60 573,811
2019-08-29 $18.53 $18.75 $18.53 $18.59 $18.59 551,778
2019-08-28 $18.21 $18.58 $18.20 $18.41 $18.41 647,095
2019-08-27 $18.68 $18.68 $18.23 $18.29 $18.29 741,899
2019-08-26 $18.60 $18.65 $18.43 $18.56 $18.56 523,586
2019-08-23 $18.78 $18.90 $18.36 $18.41 $18.41 747,099
2019-08-22 $19.03 $19.26 $18.93 $18.93 $18.93 480,459
2019-08-21 $19.06 $19.22 $18.91 $18.99 $18.99 544,718
2019-08-20 $19.08 $19.08 $18.89 $18.91 $18.91 795,666
2019-08-19 $19.15 $19.25 $19.05 $19.14 $19.14 768,607
2019-08-16 $18.74 $19.11 $18.74 $18.97 $18.97 665,662
2019-08-15 $18.95 $19.05 $18.61 $18.64 $18.64 685,466
2019-08-14 $19.24 $19.43 $18.86 $18.90 $18.90 754,302
2019-08-13 $19.46 $20.06 $19.38 $19.52 $19.52 485,439
2019-08-12 $19.77 $19.88 $19.41 $19.46 $19.46 784,395
2019-08-09 $20.20 $20.27 $19.59 $19.95 $19.95 938,305
2019-08-08 $20.50 $20.91 $19.43 $20.35 $20.35 849,261
2019-08-07 $19.50 $19.77 $19.15 $19.68 $19.68 751,613
2019-08-06 $19.61 $19.91 $19.50 $19.63 $19.63 542,860
2019-08-05 $19.70 $20.02 $19.41 $19.56 $19.56 1,188,436
2019-08-02 $20.14 $20.14 $19.86 $20.00 $20.00 790,975
2019-08-01 $20.41 $20.86 $20.12 $20.23 $20.23 666,711
2019-07-31 $20.49 $20.70 $20.12 $20.33 $20.33 1,397,067
2019-07-30 $20.34 $20.49 $20.25 $20.46 $20.46 971,344
2019-07-29 $20.42 $20.57 $20.34 $20.40 $20.40 791,281
2019-07-26 $20.13 $20.64 $20.12 $20.43 $20.43 888,378
2019-07-25 $19.93 $20.24 $19.85 $20.08 $20.08 953,909
2019-07-24 $19.76 $19.92 $19.68 $19.89 $19.89 460,264
2019-07-23 $19.68 $19.90 $19.68 $19.86 $19.86 422,933
2019-07-22 $19.78 $19.94 $19.62 $19.62 $19.62 421,618
2019-07-19 $19.77 $20.03 $19.75 $19.76 $19.76 558,836
2019-07-18 $19.70 $19.94 $19.50 $19.82 $19.82 435,875
2019-07-17 $19.72 $19.84 $19.62 $19.72 $19.72 584,947
2019-07-16 $19.93 $19.93 $19.57 $19.75 $19.75 503,351
2019-07-15 $20.30 $20.30 $19.85 $19.94 $19.94 463,187
2019-07-12 $20.03 $20.44 $19.95 $20.28 $20.28 636,724
2019-07-11 $19.99 $20.02 $19.87 $19.96 $19.96 654,882
2019-07-10 $19.99 $20.18 $19.86 $19.99 $19.99 402,725
2019-07-09 $19.86 $20.04 $19.71 $19.94 $19.94 627,374
2019-07-08 $19.90 $19.96 $19.83 $19.89 $19.89 483,663
2019-07-05 $19.72 $20.01 $19.62 $19.94 $19.94 388,497
2019-07-03 $19.93 $19.98 $19.74 $19.76 $19.76 252,792
2019-07-02 $19.86 $19.94 $19.70 $19.86 $19.86 539,786
2019-07-01 $20.15 $20.21 $19.74 $19.86 $19.86 830,747
2019-06-28 $20.03 $20.24 $19.77 $19.89 $19.89 1,750,117
2019-06-27 $19.78 $20.04 $19.71 $20.02 $20.02 808,064
2019-06-26 $19.92 $20.06 $19.79 $19.82 $19.82 618,520
2019-06-25 $20.13 $20.27 $19.94 $19.94 $19.94 754,854
2019-06-24 $20.24 $20.37 $20.10 $20.16 $20.16 828,187
2019-06-21 $20.27 $20.32 $20.06 $20.19 $20.19 993,609
2019-06-20 $20.34 $20.50 $20.18 $20.38 $20.38 1,083,265
2019-06-19 $19.90 $20.18 $19.81 $20.14 $20.14 943,173
2019-06-18 $19.52 $20.06 $19.52 $19.82 $19.82 630,447
2019-06-17 $19.48 $19.68 $19.43 $19.45 $19.45 872,817
2019-06-14 $19.65 $19.72 $19.31 $19.49 $19.49 565,587
2019-06-13 $19.33 $19.78 $19.33 $19.74 $19.74 1,135,557
2019-06-12 $19.40 $19.44 $19.20 $19.25 $19.25 719,244
2019-06-11 $19.49 $19.62 $19.29 $19.44 $19.44 555,591
2019-06-10 $19.28 $19.47 $19.19 $19.42 $19.42 791,065
2019-06-07 $19.44 $19.56 $19.23 $19.24 $19.24 770,869
2019-06-06 $19.21 $19.47 $19.10 $19.35 $19.35 849,309
2019-06-05 $19.50 $19.61 $19.16 $19.24 $19.24 1,083,884
2019-06-04 $19.43 $19.61 $19.38 $19.51 $19.51 928,047
2019-06-03 $18.95 $19.40 $18.79 $19.23 $19.23 1,145,641
2019-05-31 $18.96 $18.99 $18.63 $18.90 $18.90 1,535,945
2019-05-30 $19.39 $19.54 $19.12 $19.18 $19.18 1,004,036
2019-05-29 $18.84 $19.33 $18.77 $19.31 $19.31 1,629,041
2019-05-28 $19.21 $19.31 $18.97 $18.98 $18.98 598,970
2019-05-24 $19.44 $19.56 $19.25 $19.26 $19.26 614,316
2019-05-23 $19.96 $19.96 $19.24 $19.35 $19.35 1,139,206
2019-05-22 $19.94 $20.15 $19.91 $20.13 $20.13 1,065,816
2019-05-21 $20.06 $20.18 $19.97 $20.04 $20.04 891,221
2019-05-20 $20.05 $20.10 $19.87 $19.96 $19.96 623,526
2019-05-17 $20.48 $20.71 $20.16 $20.18 $20.18 767,085
2019-05-16 $20.26 $20.79 $20.22 $20.59 $20.59 1,432,202
2019-05-15 $20.05 $20.25 $19.93 $20.22 $20.22 578,920
2019-05-14 $20.16 $20.40 $20.06 $20.19 $20.19 1,662,397
2019-05-13 $20.21 $20.37 $20.04 $20.18 $20.18 1,159,777
2019-05-10 $20.42 $20.58 $19.96 $20.54 $20.54 1,095,298
2019-05-09 $19.79 $20.69 $19.75 $20.60 $20.60 1,194,405
2019-05-08 $20.81 $20.86 $20.32 $20.35 $20.35 647,806
2019-05-07 $21.02 $21.14 $20.48 $20.76 $20.76 1,025,310
2019-05-06 $20.90 $21.22 $20.90 $21.15 $21.15 799,079
2019-05-03 $21.21 $21.34 $20.85 $21.17 $21.17 878,604
2019-05-02 $21.46 $21.54 $21.10 $21.17 $21.17 677,535
2019-05-01 $21.73 $21.84 $21.40 $21.46 $21.46 1,572,261
2019-04-30 $21.63 $22.00 $21.63 $21.81 $21.81 1,119,851
2019-04-29 $21.04 $21.63 $21.00 $21.63 $21.63 920,387
2019-04-26 $20.99 $21.04 $20.82 $21.00 $21.00 789,866
2019-04-25 $21.34 $21.34 $20.85 $20.92 $20.92 1,207,259
2019-04-24 $21.75 $21.78 $21.21 $21.43 $21.43 841,818
2019-04-23 $21.63 $21.88 $21.62 $21.74 $21.74 709,363
2019-04-22 $21.71 $21.72 $21.46 $21.60 $21.60 548,152
2019-04-18 $21.78 $21.90 $21.60 $21.73 $21.73 510,985
2019-04-17 $22.03 $22.08 $21.66 $21.78 $21.78 1,055,087
2019-04-16 $22.22 $22.30 $22.04 $22.06 $22.06 699,620
2019-04-15 $22.10 $22.16 $21.76 $22.15 $22.15 580,762
2019-04-12 $21.80 $22.11 $21.76 $22.05 $22.05 1,217,217
2019-04-11 $21.83 $21.96 $21.71 $21.79 $21.79 278,497
2019-04-10 $21.47 $21.89 $21.42 $21.83 $21.83 774,113
2019-04-09 $21.85 $21.93 $21.47 $21.53 $21.53 631,061
2019-04-08 $21.87 $21.98 $21.71 $21.86 $21.86 633,176
2019-04-05 $21.78 $22.00 $21.78 $21.97 $21.97 656,051
2019-04-04 $21.36 $21.80 $21.30 $21.78 $21.78 592,113
2019-04-03 $21.17 $21.38 $21.06 $21.30 $21.30 754,203
2019-04-02 $21.47 $21.47 $21.08 $21.10 $21.10 651,609
2019-04-01 $21.70 $21.74 $21.35 $21.46 $21.46 744,463
2019-03-29 $21.65 $21.79 $21.53 $21.65 $21.65 949,296
2019-03-28 $21.31 $21.59 $21.24 $21.54 $21.54 716,510
2019-03-27 $21.03 $21.57 $20.90 $21.29 $21.29 1,228,727
2019-03-26 $21.09 $21.32 $20.99 $21.08 $21.08 1,280,346
2019-03-25 $20.73 $21.06 $20.44 $20.99 $20.99 2,093,990
2019-03-22 $21.00 $21.12 $20.66 $20.81 $20.81 742,871
2019-03-21 $20.68 $21.17 $20.68 $21.12 $21.12 951,968
2019-03-20 $21.05 $21.13 $20.54 $20.65 $20.65 1,941,895
2019-03-19 $21.35 $21.48 $21.03 $21.08 $21.08 694,296
2019-03-18 $21.32 $21.40 $21.09 $21.29 $21.29 859,494
2019-03-15 $21.24 $21.45 $21.18 $21.31 $21.31 1,867,373
2019-03-14 $21.42 $21.53 $21.16 $21.20 $21.20 695,150
2019-03-13 $21.34 $21.55 $21.26 $21.38 $21.38 936,513
2019-03-12 $21.45 $21.67 $21.17 $21.28 $21.28 971,652
2019-03-11 $21.04 $21.33 $20.96 $21.23 $21.23 1,693,077
2019-03-08 $21.24 $21.32 $20.84 $20.98 $20.98 869,575
2019-03-07 $21.15 $21.35 $20.90 $21.29 $21.29 1,238,339
2019-03-06 $21.80 $21.80 $21.17 $21.19 $21.19 1,102,597
2019-03-05 $21.69 $22.03 $21.51 $21.77 $21.77 1,028,138
2019-03-04 $22.05 $22.09 $21.53 $21.73 $21.73 1,251,918
2019-03-01 $22.10 $22.23 $21.62 $22.07 $22.07 1,285,439
2019-02-28 $21.75 $22.62 $21.52 $21.98 $21.98 1,822,398
2019-02-27 $21.63 $21.76 $21.38 $21.75 $21.75 1,238,575
2019-02-26 $21.76 $21.93 $21.59 $21.65 $21.65 965,366
2019-02-25 $22.23 $22.30 $21.69 $21.70 $21.70 1,353,244
2019-02-22 $21.98 $22.25 $21.77 $22.16 $22.16 1,182,892
2019-02-21 $21.83 $22.16 $21.61 $21.98 $21.98 713,655
2019-02-20 $21.57 $21.87 $21.55 $21.83 $21.83 881,113
2019-02-19 $21.44 $21.65 $21.36 $21.63 $21.63 724,722
2019-02-15 $21.70 $21.81 $21.40 $21.50 $21.50 895,386
2019-02-14 $21.02 $21.65 $21.02 $21.54 $21.54 1,707,981
2019-02-13 $21.22 $21.42 $21.09 $21.10 $21.10 929,530
2019-02-12 $21.23 $21.71 $21.09 $21.21 $21.21 2,506,695
2019-02-11 $21.29 $21.39 $21.07 $21.07 $21.07 1,278,326
2019-02-08 $21.54 $21.55 $21.19 $21.29 $21.29 594,164
2019-02-07 $21.37 $21.56 $21.15 $21.55 $21.55 571,021
2019-02-06 $21.26 $21.61 $21.17 $21.53 $21.53 992,333
2019-02-05 $21.23 $21.47 $21.23 $21.26 $21.26 1,065,669
2019-02-04 $21.28 $21.57 $21.26 $21.34 $21.34 1,049,991
2019-02-01 $21.32 $21.54 $21.30 $21.31 $21.31 1,356,857
2019-01-31 $21.18 $21.50 $21.18 $21.27 $21.27 1,487,908
2019-01-30 $21.18 $21.46 $21.03 $21.20 $21.20 768,633
2019-01-29 $21.07 $21.24 $20.93 $21.04 $21.04 506,448
2019-01-28 $20.85 $21.09 $20.79 $20.98 $20.98 495,693
2019-01-25 $21.01 $21.20 $20.94 $21.00 $21.00 591,252
2019-01-24 $20.88 $21.05 $20.79 $20.88 $20.88 493,075
2019-01-23 $21.31 $21.37 $20.74 $20.96 $20.96 848,496
2019-01-22 $21.34 $21.48 $20.98 $21.24 $21.24 1,375,353
2019-01-18 $20.99 $21.50 $20.97 $21.49 $21.49 1,665,525
2019-01-17 $20.52 $20.95 $20.43 $20.84 $20.84 795,875
2019-01-16 $20.71 $20.90 $20.47 $20.50 $20.50 554,858
2019-01-15 $20.38 $20.68 $20.19 $20.64 $20.64 637,097
2019-01-14 $20.36 $20.63 $20.26 $20.28 $20.28 520,741
2019-01-11 $20.43 $20.58 $20.15 $20.46 $20.46 713,566
2019-01-10 $20.11 $20.80 $19.97 $20.58 $20.58 1,837,911
2019-01-09 $20.09 $20.25 $19.75 $20.17 $20.17 1,680,691
2019-01-08 $19.84 $20.21 $19.70 $20.06 $20.06 724,612
2019-01-07 $19.69 $19.86 $19.55 $19.65 $19.65 799,047
2019-01-04 $19.30 $19.77 $19.23 $19.69 $19.69 1,044,297
2019-01-03 $19.18 $19.51 $18.87 $19.12 $19.12 773,425
2019-01-02 $19.01 $19.46 $18.80 $19.21 $19.21 1,039,348
2018-12-31 $19.12 $19.24 $18.75 $19.24 $19.24 945,635
2018-12-28 $19.12 $19.29 $18.78 $19.04 $19.04 918,597
2018-12-27 $18.61 $19.08 $18.45 $19.07 $19.07 750,569
2018-12-26 $18.20 $18.90 $17.99 $18.89 $18.89 824,892
2018-12-24 $18.71 $18.72 $18.10 $18.12 $18.12 499,042
2018-12-21 $19.30 $19.31 $18.72 $18.77 $18.77 3,273,025
2018-12-20 $19.53 $19.68 $19.05 $19.30 $19.30 881,392
2018-12-19 $20.21 $20.27 $19.51 $19.60 $19.60 712,869
2018-12-18 $20.25 $20.31 $19.98 $20.13 $20.13 1,163,938
2018-12-17 $20.83 $20.83 $19.74 $20.11 $20.11 2,019,344
2018-12-14 $21.12 $21.41 $20.81 $20.88 $20.88 1,259,758
2018-12-13 $21.19 $21.44 $21.06 $21.25 $21.25 1,368,790
2018-12-12 $21.15 $21.35 $21.04 $21.23 $21.23 842,709
2018-12-11 $21.04 $21.11 $20.70 $20.98 $20.98 729,724
2018-12-10 $21.47 $21.52 $20.75 $20.83 $20.83 1,079,960
2018-12-07 $21.50 $21.83 $21.20 $21.44 $21.44 989,324
2018-12-06 $21.23 $21.47 $20.88 $21.43 $21.43 927,788
2018-12-04 $21.88 $22.07 $21.43 $21.46 $21.46 1,109,944
2018-12-03 $22.18 $22.21 $21.53 $21.87 $21.87 942,764
2018-11-30 $21.84 $22.01 $21.58 $21.88 $21.88 1,169,898
2018-11-29 $22.03 $22.20 $21.78 $21.89 $21.89 1,053,748
2018-11-28 $22.32 $22.37 $21.83 $22.11 $22.11 1,972,090
2018-11-27 $21.43 $22.38 $21.35 $22.31 $22.31 1,861,670
2018-11-26 $21.20 $21.47 $21.18 $21.41 $21.41 1,100,003
2018-11-23 $21.04 $21.28 $20.95 $21.10 $21.10 292,943
2018-11-21 $21.14 $21.37 $21.00 $21.21 $21.21 703,642
2018-11-20 $21.37 $21.50 $20.90 $20.95 $20.95 968,838
2018-11-19 $20.50 $21.60 $20.50 $21.47 $21.47 2,151,947
2018-11-16 $20.16 $20.29 $20.00 $20.06 $20.06 2,725,739
2018-11-15 $20.40 $20.52 $20.19 $20.30 $20.30 816,094
2018-11-14 $20.89 $20.89 $20.15 $20.48 $20.48 1,432,729
2018-11-13 $21.17 $21.22 $20.79 $20.81 $20.81 1,622,844
2018-11-12 $21.49 $21.75 $21.06 $21.13 $21.13 2,644,835
2018-11-09 $21.67 $21.81 $21.36 $21.48 $21.48 1,215,148
2018-11-08 $21.64 $21.77 $21.24 $21.72 $21.72 1,455,133
2018-11-07 $19.77 $22.11 $19.77 $21.62 $21.62 2,782,420
2018-11-06 $20.46 $20.71 $20.30 $20.67 $20.67 2,711,922
2018-11-05 $21.05 $21.09 $20.61 $20.63 $20.63 2,548,985
2018-11-02 $21.19 $21.51 $20.84 $20.97 $20.97 2,046,918
2018-11-01 $20.71 $21.16 $20.61 $21.10 $21.10 1,663,302
2018-10-31 $20.65 $20.80 $20.45 $20.66 $20.66 1,830,444
2018-10-30 $19.86 $20.64 $19.86 $20.57 $20.57 1,360,797
2018-10-29 $19.32 $19.99 $19.32 $19.85 $19.85 1,819,608
2018-10-26 $19.32 $19.57 $18.91 $19.24 $19.24 1,042,268
2018-10-25 $19.18 $19.69 $19.05 $19.48 $19.48 1,302,689
2018-10-24 $19.83 $20.02 $19.08 $19.08 $19.08 1,386,610
2018-10-23 $19.40 $19.82 $19.21 $19.77 $19.77 1,330,296
2018-10-22 $19.93 $20.03 $19.58 $19.68 $19.68 1,404,653
2018-10-19 $19.70 $20.00 $19.70 $19.88 $19.88 1,197,335
2018-10-18 $19.74 $20.03 $19.60 $19.68 $19.68 1,027,998
2018-10-17 $19.87 $19.95 $19.49 $19.86 $19.86 1,310,661
2018-10-16 $19.52 $20.04 $19.41 $19.99 $19.99 1,734,131
2018-10-15 $18.91 $19.67 $18.91 $19.47 $19.47 1,270,766
2018-10-12 $18.73 $19.00 $18.64 $18.95 $18.95 975,639
2018-10-11 $18.75 $18.89 $18.51 $18.59 $18.59 1,269,154
2018-10-10 $19.16 $19.21 $18.81 $18.81 $18.81 1,139,537
2018-10-09 $19.59 $19.72 $19.12 $19.15 $19.15 882,010
2018-10-08 $19.31 $19.72 $19.22 $19.63 $19.63 885,393
2018-10-05 $19.29 $19.36 $19.06 $19.28 $19.28 797,556
2018-10-04 $19.31 $19.43 $19.19 $19.25 $19.25 506,883
2018-10-03 $19.33 $19.57 $19.27 $19.38 $19.38 610,769
2018-10-02 $18.82 $19.27 $18.82 $19.27 $19.27 738,633
2018-10-01 $19.38 $19.41 $18.71 $18.81 $18.81 1,181,468
2018-09-28 $18.95 $19.37 $18.95 $19.32 $19.32 1,009,863
2018-09-27 $18.88 $19.03 $18.70 $18.95 $18.95 793,408
2018-09-26 $19.09 $19.15 $18.84 $18.89 $18.89 578,042
2018-09-25 $18.81 $19.11 $18.81 $19.09 $19.09 684,004
2018-09-24 $18.98 $19.06 $18.63 $18.77 $18.77 713,946
2018-09-21 $19.00 $19.08 $18.78 $19.01 $19.01 1,781,442
2018-09-20 $18.77 $18.90 $18.55 $18.86 $18.86 743,287
2018-09-19 $18.38 $18.80 $18.37 $18.71 $18.71 1,066,247
2018-09-18 $18.63 $18.70 $18.41 $18.47 $18.47 1,322,173
2018-09-17 $18.81 $18.81 $18.54 $18.63 $18.63 1,267,843
2018-09-14 $18.73 $19.09 $18.66 $18.78 $18.78 1,155,570
2018-09-13 $19.23 $19.26 $18.39 $18.76 $18.76 2,171,614
2018-09-12 $19.09 $19.28 $19.06 $19.26 $19.26 841,765
2018-09-11 $19.03 $19.18 $18.87 $19.08 $19.08 748,997
2018-09-10 $19.20 $19.41 $19.07 $19.08 $19.08 527,306
2018-09-07 $19.16 $19.19 $19.00 $19.17 $19.17 697,198
2018-09-06 $19.57 $19.61 $19.17 $19.18 $19.18 725,054
2018-09-05 $19.59 $19.67 $19.42 $19.53 $19.53 654,848
2018-09-04 $19.76 $19.76 $19.44 $19.59 $19.59 991,844
2018-08-31 $19.91 $19.95 $19.72 $19.78 $19.78 770,519
2018-08-30 $19.97 $20.03 $19.79 $19.94 $19.94 529,369
2018-08-29 $20.20 $20.21 $20.01 $20.02 $20.02 732,881
2018-08-28 $20.30 $20.32 $20.03 $20.18 $20.18 497,062
2018-08-27 $20.44 $20.65 $20.32 $20.33 $20.33 599,619
2018-08-24 $20.34 $20.50 $20.29 $20.37 $20.37 661,237
2018-08-23 $20.28 $20.35 $20.17 $20.31 $20.31 647,935
2018-08-22 $20.18 $20.34 $20.05 $20.33 $20.33 662,905
2018-08-21 $20.07 $20.42 $20.00 $20.21 $20.21 961,641
2018-08-20 $20.00 $20.15 $19.98 $20.00 $20.00 781,637
2018-08-17 $19.55 $19.94 $19.55 $19.94 $19.94 689,787
2018-08-16 $19.47 $19.68 $19.46 $19.59 $19.59 715,964
2018-08-15 $19.73 $19.73 $19.21 $19.41 $19.41 670,077
2018-08-14 $19.52 $19.86 $19.43 $19.62 $19.62 673,572
2018-08-13 $20.10 $20.24 $19.44 $19.48 $19.48 912,219
2018-08-10 $19.73 $20.11 $19.58 $20.07 $20.07 973,829
2018-08-09 $19.30 $19.96 $18.60 $19.81 $19.81 2,615,923
2018-08-08 $20.61 $20.75 $20.36 $20.50 $20.50 1,216,660
2018-08-07 $20.57 $20.96 $20.52 $20.68 $20.68 962,700
2018-08-06 $20.50 $20.78 $20.44 $20.51 $20.51 944,324
2018-08-03 $20.22 $20.56 $20.22 $20.51 $20.51 840,158
2018-08-02 $20.11 $20.22 $19.97 $20.20 $20.20 600,585
2018-08-01 $20.07 $20.22 $19.89 $20.19 $20.19 809,649
2018-07-31 $20.03 $20.20 $19.88 $20.09 $20.09 691,345
2018-07-30 $19.96 $20.09 $19.88 $19.92 $19.92 845,949
2018-07-27 $20.18 $20.28 $19.98 $20.00 $20.00 778,056
2018-07-26 $20.04 $20.33 $20.02 $20.22 $20.22 607,969
2018-07-25 $19.89 $19.99 $19.57 $19.96 $19.96 576,720
2018-07-24 $20.12 $20.25 $19.80 $19.88 $19.88 1,162,691
2018-07-23 $19.82 $20.08 $19.74 $20.04 $20.04 659,465
2018-07-20 $19.77 $19.86 $19.50 $19.85 $19.85 598,388
2018-07-19 $19.72 $19.82 $19.64 $19.81 $19.81 548,451
2018-07-18 $19.90 $19.97 $19.64 $19.74 $19.74 648,010
2018-07-17 $19.80 $19.98 $19.66 $19.94 $19.94 441,387
2018-07-16 $19.79 $19.94 $19.65 $19.80 $19.80 695,931
2018-07-13 $20.05 $20.05 $19.73 $19.82 $19.82 332,605
2018-07-12 $19.93 $20.13 $19.76 $20.04 $20.04 341,863
2018-07-11 $20.03 $20.19 $19.86 $19.86 $19.86 488,733
2018-07-10 $20.28 $20.37 $19.97 $20.08 $20.08 578,820
2018-07-09 $19.99 $20.19 $19.94 $20.09 $20.09 565,456
2018-07-06 $19.95 $20.03 $19.87 $19.91 $19.91 557,810
2018-07-05 $19.70 $19.92 $19.61 $19.88 $19.88 961,937
2018-07-03 $19.80 $19.91 $19.60 $19.62 $19.62 310,912
2018-07-02 $19.82 $19.88 $19.50 $19.70 $19.70 952,753
2018-06-29 $19.90 $20.06 $19.76 $19.88 $19.88 855,419
2018-06-28 $19.92 $19.98 $19.79 $19.90 $19.90 894,289
2018-06-27 $20.30 $20.36 $19.91 $19.92 $19.92 906,149
2018-06-26 $19.82 $20.36 $19.68 $20.35 $20.35 1,358,612
2018-06-25 $19.88 $19.98 $19.70 $19.82 $19.82 997,075
2018-06-22 $19.75 $20.03 $19.74 $19.89 $19.89 1,933,721
2018-06-21 $19.81 $19.86 $19.59 $19.70 $19.70 714,630
2018-06-20 $19.82 $19.95 $19.59 $19.91 $19.91 804,972
2018-06-19 $19.60 $19.92 $19.46 $19.79 $19.79 881,666
2018-06-18 $19.37 $19.84 $19.28 $19.73 $19.73 1,483,160
2018-06-15 $19.06 $19.49 $18.93 $19.49 $19.49 1,541,131
2018-06-14 $19.15 $19.24 $19.02 $19.19 $19.19 712,743
2018-06-13 $18.94 $19.12 $18.88 $19.07 $19.07 642,577
2018-06-12 $18.98 $19.07 $18.78 $18.94 $18.94 552,441
2018-06-11 $19.00 $19.08 $18.94 $19.00 $19.00 807,667
2018-06-08 $18.93 $19.06 $18.88 $18.99 $18.99 526,519
2018-06-07 $18.73 $19.00 $18.56 $18.92 $18.92 399,897
2018-06-06 $18.79 $18.82 $18.62 $18.78 $18.78 780,177
2018-06-05 $18.71 $18.81 $18.61 $18.70 $18.70 1,034,148
2018-06-04 $18.79 $18.88 $18.62 $18.73 $18.73 1,104,578
2018-06-01 $18.90 $18.96 $18.64 $18.66 $18.66 745,312
2018-05-31 $19.08 $19.09 $18.66 $18.79 $18.79 1,318,741
2018-05-30 $18.81 $19.03 $18.75 $18.96 $18.96 1,200,751
2018-05-29 $18.51 $18.84 $18.51 $18.68 $18.68 979,852
2018-05-25 $18.68 $18.76 $18.48 $18.66 $18.66 778,021
2018-05-24 $18.27 $18.75 $18.19 $18.65 $18.65 2,004,732
2018-05-23 $18.26 $18.48 $18.14 $18.44 $18.44 1,580,375
2018-05-22 $18.50 $18.60 $18.30 $18.35 $18.35 833,368
2018-05-21 $18.26 $18.46 $18.22 $18.46 $18.46 962,040
2018-05-18 $18.45 $18.45 $18.01 $18.18 $18.18 1,668,128
2018-05-17 $17.73 $18.34 $17.73 $18.33 $18.33 1,851,491
2018-05-16 $17.62 $17.71 $17.46 $17.67 $17.67 827,647
2018-05-15 $17.43 $17.67 $17.38 $17.55 $17.55 814,572
2018-05-14 $17.74 $17.80 $17.31 $17.57 $17.57 996,359
2018-05-11 $17.84 $18.01 $17.59 $17.71 $17.71 785,238
2018-05-10 $17.94 $18.66 $17.28 $17.72 $17.72 2,670,266
2018-05-09 $16.75 $16.80 $16.55 $16.72 $16.72 1,086,158
2018-05-08 $16.72 $16.94 $16.67 $16.75 $16.75 745,171
2018-05-07 $16.68 $17.09 $16.64 $17.00 $17.00 646,375
2018-05-04 $16.46 $16.86 $16.36 $16.69 $16.69 2,244,394
2018-05-03 $16.70 $16.86 $16.46 $16.50 $16.50 887,046
2018-05-02 $16.97 $17.01 $16.67 $16.77 $16.77 779,945
2018-05-01 $17.08 $17.18 $16.76 $16.95 $16.95 606,653
2018-04-30 $17.38 $17.49 $17.12 $17.14 $17.14 609,025
2018-04-27 $17.41 $17.54 $17.26 $17.29 $17.29 697,386
2018-04-26 $17.21 $17.69 $17.12 $17.40 $17.40 852,120
2018-04-25 $17.09 $17.47 $17.09 $17.17 $17.17 1,348,170
2018-04-24 $17.35 $17.36 $17.00 $17.15 $17.15 496,516
2018-04-23 $17.25 $17.34 $17.11 $17.23 $17.23 690,700
2018-04-20 $17.35 $17.65 $17.19 $17.24 $17.24 1,060,425
2018-04-19 $17.31 $17.44 $17.04 $17.31 $17.31 707,288
2018-04-18 $17.07 $17.45 $17.07 $17.34 $17.34 1,380,349
2018-04-17 $17.21 $17.21 $16.88 $17.08 $17.08 1,247,183
2018-04-16 $17.02 $17.24 $16.96 $17.15 $17.15 1,401,725
2018-04-13 $17.36 $17.36 $16.91 $16.93 $16.93 913,867
2018-04-12 $17.37 $17.44 $17.19 $17.36 $17.36 459,054
2018-04-11 $17.14 $17.35 $17.06 $17.27 $17.27 428,482
2018-04-10 $17.23 $17.26 $16.94 $17.18 $17.18 852,204
2018-04-09 $17.15 $17.34 $16.99 $17.02 $17.02 821,649
2018-04-06 $17.26 $17.50 $17.03 $17.08 $17.08 669,122
2018-04-05 $17.44 $17.44 $17.18 $17.34 $17.34 609,889
2018-04-04 $16.95 $17.34 $16.95 $17.29 $17.29 779,436
2018-04-03 $16.97 $17.20 $16.88 $17.15 $17.15 846,815
2018-04-02 $17.25 $17.36 $16.77 $16.92 $16.92 869,971
2018-03-29 $17.24 $17.49 $17.20 $17.30 $17.30 928,287
2018-03-28 $17.14 $17.21 $17.02 $17.15 $17.15 675,357
2018-03-27 $17.55 $17.55 $17.04 $17.08 $17.08 661,578
2018-03-26 $17.28 $17.45 $17.09 $17.43 $17.43 901,329
2018-03-23 $17.37 $17.54 $17.03 $17.03 $17.03 869,764
2018-03-22 $17.62 $17.76 $17.32 $17.33 $17.33 768,239
2018-03-21 $17.75 $17.85 $17.65 $17.74 $17.74 416,962
2018-03-20 $17.87 $17.93 $17.68 $17.81 $17.81 678,316
2018-03-19 $17.93 $17.95 $17.61 $17.81 $17.81 605,656
2018-03-16 $17.81 $18.00 $17.72 $17.99 $17.99 1,659,211
2018-03-15 $18.19 $18.19 $17.66 $17.80 $17.80 697,524
2018-03-14 $18.15 $18.32 $18.05 $18.13 $18.13 717,619
2018-03-13 $18.55 $18.69 $18.07 $18.13 $18.13 718,704
2018-03-12 $18.49 $18.70 $18.35 $18.48 $18.48 755,444
2018-03-09 $18.66 $18.69 $18.38 $18.40 $18.40 732,451
2018-03-08 $18.54 $18.60 $18.39 $18.50 $18.50 613,169
2018-03-07 $17.95 $18.50 $17.95 $18.48 $18.48 825,985
2018-03-06 $18.10 $18.24 $17.84 $18.09 $18.09 1,013,375
2018-03-05 $17.76 $18.38 $17.76 $18.06 $18.06 1,018,497
2018-03-02 $17.44 $17.93 $17.43 $17.89 $17.89 1,270,481
2018-03-01 $17.58 $17.74 $16.89 $17.58 $17.58 2,196,426
2018-02-28 $18.15 $19.00 $18.02 $18.19 $18.19 1,666,059
2018-02-27 $17.57 $17.67 $17.32 $17.32 $17.32 1,100,972
2018-02-26 $17.45 $17.57 $17.22 $17.50 $17.50 1,046,448
2018-02-23 $17.23 $17.60 $17.15 $17.45 $17.45 1,091,418
2018-02-22 $18.29 $18.33 $17.04 $17.08 $17.08 1,409,677
2018-02-21 $18.18 $18.54 $18.17 $18.19 $18.19 755,133
2018-02-20 $18.21 $18.50 $18.08 $18.17 $18.17 943,251
2018-02-16 $18.10 $18.51 $18.06 $18.35 $18.35 1,047,109
2018-02-15 $18.14 $18.15 $17.90 $18.14 $18.14 779,923
2018-02-14 $17.61 $18.00 $17.57 $17.93 $17.93 851,468
2018-02-13 $17.68 $17.93 $17.62 $17.82 $17.82 1,169,730
2018-02-12 $17.99 $17.99 $17.32 $17.84 $17.84 1,748,614
2018-02-09 $17.71 $18.11 $17.41 $17.94 $17.94 1,685,611
2018-02-08 $18.07 $18.09 $17.49 $17.49 $17.49 742,188
2018-02-07 $17.92 $18.19 $17.81 $17.98 $17.98 850,678
2018-02-06 $17.19 $18.06 $16.69 $17.93 $17.93 1,469,681
2018-02-05 $18.37 $18.57 $17.50 $17.50 $17.50 1,192,666
2018-02-02 $18.69 $18.75 $18.51 $18.52 $18.52 1,047,274
2018-02-01 $18.51 $18.87 $18.31 $18.85 $18.85 1,780,118
2018-01-31 $18.66 $18.81 $18.48 $18.54 $18.54 606,437
2018-01-30 $18.53 $18.77 $18.36 $18.60 $18.60 811,524
2018-01-29 $19.36 $19.46 $18.80 $18.82 $18.82 605,143
2018-01-26 $19.28 $19.49 $19.01 $19.46 $19.46 900,478
2018-01-25 $19.19 $19.32 $19.05 $19.22 $19.22 892,223
2018-01-24 $19.25 $19.27 $19.08 $19.15 $19.15 1,131,614
2018-01-23 $19.24 $19.24 $18.83 $19.19 $19.19 1,099,813
2018-01-22 $19.07 $19.50 $19.01 $19.31 $19.31 2,152,157
2018-01-19 $18.77 $19.05 $18.62 $19.03 $19.03 816,638
2018-01-18 $18.88 $18.93 $18.48 $18.70 $18.70 743,674
2018-01-17 $19.12 $19.29 $18.91 $18.94 $18.94 960,722
2018-01-16 $19.20 $19.32 $18.91 $19.00 $19.00 1,535,906
2018-01-12 $18.86 $19.16 $18.77 $19.15 $19.15 1,260,974
2018-01-11 $18.34 $18.76 $18.18 $18.74 $18.74 913,927
2018-01-10 $18.19 $18.30 $18.03 $18.24 $18.24 726,081
2018-01-09 $18.46 $18.47 $18.26 $18.33 $18.33 1,450,635
2018-01-08 $18.13 $18.48 $18.02 $18.39 $18.39 1,575,042
2018-01-05 $18.43 $18.43 $18.10 $18.20 $18.20 575,159
2018-01-04 $18.34 $18.56 $18.25 $18.42 $18.42 920,771
2018-01-03 $18.31 $18.37 $18.18 $18.24 $18.24 544,684
2018-01-02 $18.22 $18.32 $18.05 $18.31 $18.31 1,327,425
2017-12-29 $18.24 $18.43 $18.12 $18.13 $18.13 753,447
2017-12-28 $18.05 $18.25 $18.00 $18.24 $18.24 1,083,266
2017-12-27 $17.87 $18.05 $17.84 $18.04 $18.04 1,118,131
2017-12-26 $17.89 $17.98 $17.75 $17.90 $17.90 1,148,333
2017-12-22 $17.85 $18.05 $17.76 $17.93 $17.93 753,710
2017-12-21 $17.66 $17.98 $17.61 $17.79 $17.79 917,285
2017-12-20 $17.14 $17.64 $17.01 $17.55 $17.55 1,240,235
2017-12-19 $17.12 $17.15 $16.78 $16.94 $16.94 1,357,299
2017-12-18 $16.49 $16.98 $16.28 $16.97 $16.97 2,163,259
2017-12-15 $16.36 $16.56 $16.26 $16.39 $16.39 2,615,899
2017-12-14 $16.95 $16.99 $16.34 $16.38 $16.38 1,275,149
2017-12-13 $17.30 $17.34 $17.00 $17.03 $17.03 816,638
2017-12-12 $17.64 $17.81 $17.21 $17.25 $17.25 1,226,217
2017-12-11 $17.80 $17.89 $17.48 $17.55 $17.55 1,342,286
2017-12-08 $18.00 $18.09 $17.74 $17.80 $17.80 1,681,325
2017-12-07 $18.19 $18.24 $17.91 $17.95 $17.95 649,918
2017-12-06 $18.16 $18.26 $18.08 $18.17 $18.17 1,407,927
2017-12-05 $18.33 $18.36 $17.98 $18.15 $18.15 1,138,753
2017-12-04 $18.38 $18.62 $18.24 $18.29 $18.29 1,935,248
2017-12-01 $17.98 $18.19 $17.67 $18.14 $18.14 2,072,857
2017-11-30 $17.69 $18.01 $17.65 $17.95 $17.95 1,250,738
2017-11-29 $17.41 $17.64 $17.41 $17.54 $17.54 1,411,325
2017-11-28 $17.10 $17.35 $16.97 $17.31 $17.31 611,901
2017-11-27 $17.05 $17.14 $16.97 $17.04 $17.04 861,387
2017-11-24 $17.09 $17.14 $16.93 $17.02 $17.02 234,950
2017-11-22 $16.93 $17.08 $16.86 $17.00 $17.00 728,997
2017-11-21 $16.67 $16.92 $16.64 $16.92 $16.92 1,147,250
2017-11-20 $16.38 $16.71 $16.38 $16.62 $16.62 1,139,328
2017-11-17 $16.05 $16.49 $16.05 $16.37 $16.37 685,634
2017-11-16 $16.14 $16.29 $15.99 $16.15 $16.15 1,088,024
2017-11-15 $16.02 $16.26 $15.80 $16.07 $16.07 1,016,347
2017-11-14 $16.07 $16.36 $16.00 $16.22 $16.22 921,083
2017-11-13 $16.25 $16.48 $16.14 $16.15 $16.15 1,723,813
2017-11-10 $16.23 $16.48 $16.16 $16.27 $16.27 723,916
2017-11-09 $16.30 $16.78 $16.24 $16.34 $16.34 1,061,377
2017-11-08 $17.45 $17.88 $16.16 $16.40 $16.40 2,251,897
2017-11-07 $17.63 $17.74 $17.28 $17.47 $17.47 1,005,143
2017-11-06 $17.57 $17.75 $17.57 $17.60 $17.60 633,913
2017-11-03 $17.67 $17.77 $17.45 $17.49 $17.49 869,388
2017-11-02 $17.76 $18.01 $17.69 $17.70 $17.70 907,635
2017-11-01 $18.28 $18.32 $17.61 $17.73 $17.73 1,317,990
2017-10-31 $17.73 $18.30 $17.73 $18.25 $18.25 1,125,390
2017-10-30 $17.82 $18.00 $17.77 $17.79 $17.79 889,023
2017-10-27 $17.74 $17.91 $17.61 $17.86 $17.86 870,318
2017-10-26 $17.47 $18.10 $17.46 $17.71 $17.71 1,591,506
2017-10-25 $17.52 $17.62 $17.26 $17.44 $17.44 925,328
2017-10-24 $17.29 $17.79 $17.29 $17.55 $17.55 1,270,904
2017-10-23 $17.53 $17.61 $17.24 $17.29 $17.29 1,164,627
2017-10-20 $17.22 $17.62 $17.10 $17.44 $17.44 1,508,154
2017-10-19 $16.91 $17.07 $16.73 $17.06 $17.06 677,850
2017-10-18 $16.74 $17.02 $16.66 $16.98 $16.98 913,193
2017-10-17 $16.66 $16.81 $16.60 $16.70 $16.70 697,451
2017-10-16 $16.89 $16.90 $16.64 $16.72 $16.72 755,955
2017-10-13 $16.98 $17.14 $16.85 $16.86 $16.86 944,109
2017-10-12 $16.72 $17.04 $16.67 $16.93 $16.93 1,384,479
2017-10-11 $16.73 $16.87 $16.65 $16.72 $16.72 1,049,158
2017-10-10 $16.55 $16.73 $16.39 $16.71 $16.71 1,176,499
2017-10-09 $16.38 $16.54 $16.31 $16.51 $16.51 1,372,423
2017-10-06 $17.30 $17.32 $15.98 $16.38 $16.38 3,940,268
2017-10-05 $17.93 $17.98 $17.71 $17.89 $17.89 1,026,198
2017-10-04 $17.85 $17.91 $17.76 $17.84 $17.84 544,664
2017-10-03 $17.99 $18.02 $17.71 $17.83 $17.83 1,060,276
2017-10-02 $17.53 $17.94 $17.47 $17.94 $17.94 912,129
2017-09-29 $17.35 $17.57 $17.27 $17.52 $17.52 1,322,002
2017-09-28 $17.21 $17.38 $17.05 $17.26 $17.26 1,779,477
2017-09-27 $18.08 $18.08 $16.63 $17.29 $17.29 5,876,700
2017-09-26 $18.36 $18.65 $18.08 $18.08 $18.08 3,526,010
2017-09-25 $18.22 $18.27 $18.05 $18.27 $18.27 1,812,126
2017-09-22 $18.11 $18.27 $18.08 $18.26 $18.26 667,553
2017-09-21 $18.06 $18.24 $17.94 $18.08 $18.08 922,594
2017-09-20 $17.97 $18.13 $17.88 $18.06 $18.06 1,076,728
2017-09-19 $18.09 $18.15 $17.98 $18.04 $18.04 718,388
2017-09-18 $18.00 $18.27 $17.94 $18.12 $18.12 930,987
2017-09-15 $17.74 $17.98 $17.70 $17.98 $17.98 2,049,202
2017-09-14 $17.75 $17.85 $17.63 $17.70 $17.70 971,908
2017-09-13 $17.79 $17.99 $17.73 $17.79 $17.79 621,841
2017-09-12 $17.93 $17.94 $17.76 $17.77 $17.77 719,651
2017-09-11 $17.90 $18.00 $17.74 $17.94 $17.94 977,388
2017-09-08 $17.71 $17.87 $17.62 $17.80 $17.80 770,213
2017-09-07 $17.71 $17.79 $17.52 $17.73 $17.73 1,228,080
2017-09-06 $17.74 $17.82 $17.56 $17.71 $17.71 1,235,999
2017-09-05 $17.70 $17.77 $17.40 $17.69 $17.69 1,178,892
2017-09-01 $17.51 $17.79 $17.44 $17.68 $17.68 1,449,825
2017-08-31 $17.29 $17.43 $17.17 $17.40 $17.40 747,365
2017-08-30 $17.47 $17.47 $17.20 $17.31 $17.31 1,073,969
2017-08-29 $17.30 $17.51 $17.13 $17.46 $17.46 1,221,338
2017-08-28 $17.60 $17.67 $17.28 $17.40 $17.40 2,171,014
2017-08-25 $17.19 $17.70 $17.08 $17.58 $17.58 1,597,618
2017-08-24 $16.98 $17.18 $16.80 $17.16 $17.16 1,941,968
2017-08-23 $16.62 $17.07 $16.59 $16.97 $16.97 2,248,723
2017-08-22 $15.83 $16.28 $15.83 $16.18 $16.18 785,449
2017-08-21 $15.59 $15.85 $15.56 $15.82 $15.82 1,045,584
2017-08-18 $15.68 $15.82 $15.59 $15.60 $15.60 1,247,582
2017-08-17 $16.51 $16.59 $15.82 $15.83 $15.83 1,315,713
2017-08-16 $16.88 $17.08 $16.58 $16.58 $16.58 1,091,128
2017-08-15 $16.91 $16.99 $16.70 $16.87 $16.87 1,154,960
2017-08-14 $16.41 $16.97 $16.27 $16.88 $16.88 1,229,392
2017-08-11 $15.97 $16.27 $15.94 $16.06 $16.06 1,472,488
2017-08-10 $15.92 $16.91 $15.67 $16.15 $16.15 2,151,976
2017-08-09 $16.33 $16.50 $16.27 $16.43 $16.43 903,759
2017-08-08 $16.61 $16.87 $16.38 $16.45 $16.45 1,486,369
2017-08-07 $16.65 $16.80 $16.56 $16.69 $16.69 525,538
2017-08-04 $16.38 $16.63 $16.28 $16.62 $16.62 635,038
2017-08-03 $16.15 $16.43 $16.04 $16.34 $16.34 712,183
2017-08-02 $16.19 $16.24 $15.94 $16.16 $16.16 638,850
2017-08-01 $16.37 $16.41 $16.21 $16.25 $16.25 884,811
2017-07-31 $16.68 $16.68 $16.25 $16.27 $16.27 986,259
2017-07-28 $16.49 $16.73 $16.33 $16.64 $16.64 900,281
2017-07-27 $16.63 $16.75 $16.39 $16.50 $16.50 785,443
2017-07-26 $16.88 $16.94 $16.53 $16.61 $16.61 729,480
2017-07-25 $16.87 $16.99 $16.83 $16.88 $16.88 718,179
2017-07-24 $16.82 $16.86 $16.66 $16.76 $16.76 530,339
2017-07-21 $16.91 $16.91 $16.68 $16.83 $16.83 604,597
2017-07-20 $16.76 $16.81 $16.64 $16.78 $16.78 613,585
2017-07-19 $16.42 $16.85 $16.42 $16.74 $16.74 858,067
2017-07-18 $16.49 $16.52 $16.31 $16.40 $16.40 792,815
2017-07-17 $16.60 $16.68 $16.42 $16.54 $16.54 910,146
2017-07-14 $16.39 $16.75 $16.31 $16.63 $16.63 957,927
2017-07-13 $16.20 $16.41 $15.97 $16.40 $16.40 858,664
2017-07-12 $15.81 $16.21 $15.81 $16.19 $16.19 1,055,675
2017-07-11 $15.77 $15.80 $15.50 $15.66 $15.66 1,308,914
2017-07-10 $15.98 $16.09 $15.76 $15.76 $15.76 1,101,042
2017-07-07 $15.90 $16.07 $15.78 $15.92 $15.92 1,037,816
2017-07-06 $15.91 $15.97 $15.67 $15.85 $15.85 1,069,225
2017-07-05 $16.04 $16.05 $15.90 $15.94 $15.94 906,866
2017-07-03 $15.82 $16.10 $15.77 $16.06 $16.06 377,516
2017-06-30 $15.74 $15.82 $15.61 $15.74 $15.74 709,773
2017-06-29 $15.87 $15.87 $15.44 $15.65 $15.65 980,248
2017-06-28 $15.77 $15.98 $15.72 $15.86 $15.86 822,536
2017-06-27 $15.92 $15.93 $15.66 $15.67 $15.67 725,650
2017-06-26 $16.03 $16.07 $15.87 $15.93 $15.93 571,920
2017-06-23 $15.71 $16.01 $15.62 $15.95 $15.95 1,665,449
2017-06-22 $15.58 $15.75 $15.57 $15.69 $15.69 651,648
2017-06-21 $15.79 $15.85 $15.54 $15.55 $15.55 789,535
2017-06-20 $16.23 $16.27 $15.68 $15.69 $15.69 876,554
2017-06-19 $15.83 $16.31 $15.73 $16.29 $16.29 1,006,686
2017-06-16 $15.94 $16.07 $15.69 $15.72 $15.72 1,760,884
2017-06-15 $16.04 $16.22 $15.85 $16.19 $16.19 881,034
2017-06-14 $16.12 $16.33 $16.11 $16.21 $16.21 856,559
2017-06-13 $15.92 $16.16 $15.85 $16.06 $16.06 845,206
2017-06-12 $15.89 $16.11 $15.83 $15.90 $15.90 885,342
2017-06-09 $15.99 $16.05 $15.81 $15.86 $15.86 931,480
2017-06-08 $15.77 $16.11 $15.70 $15.95 $15.95 642,822
2017-06-07 $16.03 $16.10 $15.74 $15.77 $15.77 738,043
2017-06-06 $15.84 $16.03 $15.78 $15.99 $15.99 707,651
2017-06-05 $16.04 $16.12 $15.94 $15.95 $15.95 737,150
2017-06-02 $15.96 $16.30 $15.96 $16.06 $16.06 927,107
2017-06-01 $15.66 $15.98 $15.60 $15.96 $15.96 1,054,963
2017-05-31 $15.99 $15.99 $15.55 $15.67 $15.67 1,406,287
2017-05-30 $16.05 $16.06 $15.90 $15.94 $15.94 806,143
2017-05-26 $16.14 $16.22 $16.09 $16.11 $16.11 709,833
2017-05-25 $16.50 $16.53 $16.11 $16.14 $16.14 852,981
2017-05-24 $16.55 $16.61 $16.31 $16.31 $16.31 1,783,348
2017-05-23 $16.21 $16.58 $16.18 $16.56 $16.56 1,783,643
2017-05-22 $15.93 $16.15 $15.83 $16.08 $16.08 1,378,726
2017-05-19 $15.43 $16.12 $15.37 $15.98 $15.98 1,841,409
2017-05-18 $15.15 $15.48 $15.01 $15.29 $15.29 1,167,219
2017-05-17 $15.26 $15.26 $14.98 $15.18 $15.18 1,298,274
2017-05-16 $15.25 $15.35 $15.21 $15.26 $15.26 869,444
2017-05-15 $15.07 $15.37 $15.05 $15.25 $15.25 1,466,957
2017-05-12 $14.75 $15.50 $14.62 $15.03 $15.03 2,102,001
2017-05-11 $15.42 $15.58 $15.21 $15.45 $15.45 1,212,249
2017-05-10 $15.49 $15.52 $15.36 $15.43 $15.43 1,760,258
2017-05-09 $15.59 $15.67 $15.40 $15.50 $15.50 990,917
2017-05-08 $15.60 $15.81 $15.40 $15.54 $15.54 1,722,238
2017-05-05 $15.06 $15.73 $14.95 $15.61 $15.61 2,723,293
2017-05-04 $14.89 $15.00 $14.85 $14.99 $14.99 722,594
2017-05-03 $14.88 $15.03 $14.78 $14.86 $14.86 951,933
2017-05-02 $15.17 $15.19 $14.85 $14.89 $14.89 805,896
2017-05-01 $15.20 $15.25 $15.01 $15.13 $15.13 715,071
2017-04-28 $15.20 $15.29 $15.11 $15.13 $15.13 759,555
2017-04-27 $15.26 $15.31 $15.09 $15.19 $15.19 652,757
2017-04-26 $15.21 $15.45 $15.17 $15.25 $15.25 866,549
2017-04-25 $15.13 $15.27 $15.04 $15.21 $15.21 739,106
2017-04-24 $15.15 $15.39 $15.02 $15.04 $15.04 1,761,636
2017-04-21 $14.91 $15.04 $14.76 $14.94 $14.94 1,040,043
2017-04-20 $15.06 $15.12 $14.91 $14.95 $14.95 943,198
2017-04-19 $15.12 $15.15 $14.97 $14.99 $14.99 1,008,617
2017-04-18 $14.95 $15.19 $14.85 $15.07 $15.07 1,430,265
2017-04-17 $14.82 $15.11 $14.78 $15.00 $15.00 1,461,434
2017-04-13 $14.78 $14.84 $14.70 $14.79 $14.79 1,000,693
2017-04-12 $14.78 $14.85 $14.69 $14.80 $14.80 992,321
2017-04-11 $14.53 $14.89 $14.46 $14.84 $14.84 1,403,537
2017-04-10 $14.21 $14.56 $14.20 $14.55 $14.55 1,241,202
2017-04-07 $14.36 $14.46 $14.19 $14.22 $14.22 1,237,357
2017-04-06 $14.22 $14.45 $14.15 $14.43 $14.43 802,115
2017-04-05 $14.49 $14.63 $14.21 $14.22 $14.22 858,962
2017-04-04 $14.40 $14.52 $14.33 $14.40 $14.40 1,113,462
2017-04-03 $14.53 $14.67 $14.37 $14.41 $14.41 14,531
2017-03-31 $14.44 $14.65 $14.37 $14.52 $14.52 9,879
2017-03-30 $14.48 $14.53 $14.38 $14.40 $14.40 779,037
2017-03-29 $14.41 $14.50 $14.36 $14.49 $14.49 619,812
2017-03-28 $14.30 $14.50 $14.23 $14.42 $14.42 661,401
2017-03-27 $14.13 $14.46 $14.05 $14.39 $14.39 598,063
2017-03-24 $14.35 $14.50 $14.27 $14.31 $14.31 822,069
2017-03-23 $14.83 $14.83 $14.30 $14.37 $14.37 1,082,234
2017-03-22 $14.07 $14.34 $14.00 $14.26 $14.26 722,548
2017-03-21 $14.51 $14.59 $14.10 $14.11 $14.11 820,726
2017-03-20 $14.55 $14.55 $14.30 $14.46 $14.46 784,789
2017-03-17 $14.38 $14.54 $14.29 $14.51 $14.51 2,067,432
2017-03-16 $14.29 $14.41 $14.26 $14.30 $14.30 798,447
2017-03-15 $14.10 $14.37 $14.09 $14.25 $14.25 790,473
2017-03-14 $14.12 $14.15 $13.98 $14.04 $14.04 748,476
2017-03-13 $14.15 $14.29 $14.11 $14.17 $14.17 569,073
2017-03-10 $14.20 $14.30 $13.99 $14.15 $14.15 672,652
2017-03-09 $14.16 $14.24 $13.94 $14.04 $14.04 719,294
2017-03-08 $14.17 $14.21 $13.91 $14.12 $14.12 1,093,300
2017-03-07 $14.14 $14.22 $14.05 $14.14 $14.14 1,147,974
2017-03-06 $14.15 $14.23 $13.90 $14.15 $14.15 1,711,977
2017-03-03 $14.23 $14.33 $14.12 $14.27 $14.27 1,353,258
2017-03-02 $14.70 $14.71 $14.13 $14.14 $14.14 1,515,388
2017-03-01 $14.10 $14.98 $13.90 $14.69 $14.69 31,076
2017-02-28 $12.73 $13.28 $12.73 $13.01 $13.01 2,597,561
2017-02-27 $12.70 $12.85 $12.58 $12.80 $12.80 803,675
2017-02-24 $12.64 $12.76 $12.45 $12.72 $12.72 776,461
2017-02-23 $12.60 $12.87 $12.51 $12.82 $12.82 879,579
2017-02-22 $12.77 $12.85 $12.55 $12.61 $12.61 2,068,291
2017-02-21 $12.74 $12.96 $12.72 $12.80 $12.80 1,834,792
2017-02-17 $12.63 $12.74 $12.49 $12.71 $12.71 1,093,234
2017-02-16 $12.81 $12.89 $12.48 $12.62 $12.62 1,018,270
2017-02-15 $12.61 $12.86 $12.59 $12.81 $12.81 652,555
2017-02-14 $12.54 $12.72 $12.49 $12.70 $12.70 718,661
2017-02-13 $12.63 $12.66 $12.53 $12.57 $12.57 720,221
2017-02-10 $12.40 $12.59 $12.38 $12.58 $12.58 711,319
2017-02-09 $12.31 $12.43 $12.29 $12.38 $12.38 666,753
2017-02-08 $12.44 $12.47 $12.19 $12.27 $12.27 1,035,949
2017-02-07 $12.31 $12.44 $12.21 $12.44 $12.44 1,406,714
2017-02-06 $12.29 $12.31 $12.12 $12.29 $12.29 774,932
2017-02-03 $12.24 $12.41 $12.15 $12.33 $12.33 833,127
2017-02-02 $12.04 $12.22 $11.96 $12.17 $12.17 1,517,990
2017-02-01 $12.04 $12.13 $11.86 $12.02 $12.02 944,638
2017-01-31 $11.67 $12.04 $11.53 $12.00 $12.00 2,049,538
2017-01-30 $11.84 $11.90 $11.51 $11.65 $11.65 1,209,976
2017-01-27 $11.94 $12.04 $11.90 $11.92 $11.92 733,517
2017-01-26 $12.15 $12.20 $12.00 $12.01 $12.01 611,851
2017-01-25 $12.10 $12.26 $11.98 $12.16 $12.16 1,428,123
2017-01-24 $12.14 $12.24 $12.05 $12.08 $12.08 1,214,929
2017-01-23 $12.02 $12.15 $11.94 $12.12 $12.12 1,019,315
2017-01-20 $12.20 $12.30 $11.97 $12.10 $12.10 1,436,701
2017-01-19 $12.28 $12.31 $12.14 $12.21 $12.21 1,359,830
2017-01-18 $12.31 $12.43 $12.20 $12.33 $12.33 2,425,348
2017-01-17 $12.15 $12.29 $11.95 $12.28 $12.28 1,581,186
2017-01-13 $12.29 $12.41 $11.98 $12.15 $12.15 2,245,395
2017-01-12 $12.76 $12.82 $12.25 $12.31 $12.31 1,585,601
2017-01-11 $12.65 $12.79 $11.88 $12.78 $12.78 4,656,671
2017-01-10 $13.04 $13.10 $12.66 $12.68 $12.68 1,347,198
2017-01-09 $13.17 $13.24 $13.02 $13.05 $13.05 812,718
2017-01-06 $13.33 $13.35 $13.12 $13.20 $13.20 523,070
2017-01-05 $13.44 $13.48 $13.26 $13.31 $13.31 640,294
2017-01-04 $13.47 $13.55 $13.34 $13.47 $13.47 996,013
2017-01-03 $12.97 $13.42 $12.92 $13.40 $13.40 1,370,557
2016-12-30 $12.90 $13.04 $12.83 $12.91 $12.91 1,359,631
2016-12-29 $12.98 $13.14 $12.92 $12.92 $12.92 598,413
2016-12-28 $13.40 $13.43 $12.98 $12.99 $12.99 1,128,855
2016-12-27 $13.23 $13.44 $13.23 $13.40 $13.40 624,974
2016-12-23 $13.20 $13.34 $13.10 $13.20 $13.20 1,044,467
2016-12-22 $13.50 $13.52 $13.14 $13.29 $13.29 1,132,747
2016-12-21 $13.68 $13.83 $13.52 $13.52 $13.52 794,330
2016-12-20 $13.65 $13.78 $13.55 $13.73 $13.73 597,594
2016-12-19 $13.80 $13.87 $13.58 $13.69 $13.69 937,530
2016-12-16 $13.62 $13.82 $13.61 $13.73 $13.73 2,121,007
2016-12-15 $13.42 $13.67 $13.30 $13.55 $13.55 1,535,210
2016-12-14 $13.76 $13.84 $13.38 $13.42 $13.42 1,251,885
2016-12-13 $13.76 $13.92 $13.55 $13.76 $13.76 934,772
2016-12-12 $13.72 $13.88 $13.51 $13.61 $13.61 1,145,568
2016-12-09 $14.08 $14.15 $13.73 $13.74 $13.74 1,488,564
2016-12-08 $14.15 $14.29 $13.97 $14.05 $14.05 2,551,160
2016-12-07 $13.90 $14.12 $13.85 $14.07 $14.07 1,223,497
2016-12-06 $13.72 $13.94 $13.54 $13.94 $13.94 1,156,483
2016-12-05 $13.27 $13.59 $13.27 $13.55 $13.55 803,760
2016-12-02 $13.32 $13.40 $13.14 $13.22 $13.22 1,126,180
2016-12-01 $13.50 $13.56 $13.22 $13.29 $13.29 2,054,386
2016-11-30 $13.85 $13.98 $13.48 $13.51 $13.51 1,279,785
2016-11-29 $14.07 $14.12 $13.69 $13.69 $13.69 1,267,356
2016-11-28 $14.59 $14.61 $14.08 $14.10 $14.10 1,076,995
2016-11-25 $14.65 $14.88 $14.47 $14.59 $14.59 478,533
2016-11-23 $13.52 $14.59 $13.50 $14.57 $14.57 6,501,278
2016-11-22 $13.77 $13.90 $13.52 $13.62 $13.62 1,361,556
2016-11-21 $13.64 $13.89 $13.51 $13.70 $13.70 1,137,309
2016-11-18 $13.43 $13.70 $13.38 $13.66 $13.66 1,161,720
2016-11-17 $13.72 $13.72 $13.37 $13.38 $13.38 987,649
2016-11-16 $13.54 $13.66 $13.47 $13.62 $13.62 2,545,713
2016-11-15 $13.54 $13.81 $13.49 $13.54 $13.54 2,902,811
2016-11-14 $13.60 $13.80 $13.45 $13.51 $13.51 2,419,369
2016-11-11 $13.89 $14.00 $12.80 $13.51 $13.51 3,079,384
2016-11-10 $13.94 $13.97 $13.45 $13.59 $13.59 1,548,201
2016-11-09 $13.53 $13.84 $13.19 $13.81 $13.81 1,645,142
2016-11-08 $13.66 $13.88 $13.66 $13.73 $13.73 847,863
2016-11-07 $13.61 $13.88 $13.57 $13.72 $13.72 1,305,360
2016-11-04 $13.09 $13.53 $13.01 $13.34 $13.34 1,411,306
2016-11-03 $13.28 $13.41 $13.04 $13.07 $13.07 1,257,040
2016-11-02 $13.58 $13.63 $13.30 $13.32 $13.32 933,758
2016-11-01 $13.61 $13.73 $13.48 $13.59 $13.59 969,610
2016-10-31 $13.48 $13.61 $13.39 $13.60 $13.60 685,471
2016-10-28 $13.41 $13.68 $13.39 $13.48 $13.48 789,097
2016-10-27 $13.67 $13.71 $13.34 $13.44 $13.44 825,728
2016-10-26 $13.51 $13.69 $13.51 $13.59 $13.59 694,089
2016-10-25 $13.67 $13.78 $13.57 $13.58 $13.58 659,754
2016-10-24 $13.59 $13.78 $13.57 $13.68 $13.68 1,042,583
2016-10-21 $13.29 $13.56 $13.16 $13.50 $13.50 841,769
2016-10-20 $13.51 $13.58 $13.38 $13.39 $13.39 973,676
2016-10-19 $13.47 $13.67 $13.34 $13.58 $13.58 769,954
2016-10-18 $13.47 $13.58 $13.42 $13.49 $13.49 1,032,302
2016-10-17 $13.30 $13.38 $13.23 $13.33 $13.33 954,394
2016-10-14 $13.35 $13.38 $13.13 $13.32 $13.32 799,643
2016-10-13 $13.25 $13.35 $13.12 $13.20 $13.20 1,009,327
2016-10-12 $13.34 $13.47 $13.28 $13.37 $13.37 1,419,448
2016-10-11 $13.43 $13.51 $13.25 $13.36 $13.36 657,331
2016-10-10 $13.39 $13.64 $13.39 $13.49 $13.49 1,140,930
2016-10-07 $13.74 $13.78 $13.26 $13.33 $13.33 2,345,551
2016-10-06 $13.49 $13.77 $13.49 $13.74 $13.74 765,026
2016-10-05 $13.40 $13.60 $13.32 $13.57 $13.57 1,092,778
2016-10-04 $13.39 $13.54 $13.30 $13.38 $13.38 835,725
2016-10-03 $13.42 $13.49 $13.27 $13.41 $13.41 978,137
2016-09-30 $13.37 $13.60 $13.30 $13.51 $13.51 1,141,415
2016-09-29 $13.16 $13.39 $13.16 $13.30 $13.30 1,094,424
2016-09-28 $12.84 $13.23 $12.84 $13.23 $13.23 1,208,618
2016-09-27 $12.89 $12.99 $12.80 $12.86 $12.86 1,187,373
2016-09-26 $13.04 $13.06 $12.85 $12.91 $12.91 1,293,657
2016-09-23 $13.22 $13.30 $12.97 $13.08 $13.08 1,463,154
2016-09-22 $13.21 $13.34 $13.16 $13.29 $13.29 809,674
2016-09-21 $12.98 $13.13 $12.89 $13.08 $13.08 1,242,073
2016-09-20 $13.03 $13.11 $12.78 $12.87 $12.87 1,554,910
2016-09-19 $13.16 $13.32 $12.92 $12.96 $12.96 1,554,556
2016-09-16 $13.20 $13.21 $12.90 $13.04 $13.04 2,351,345
2016-09-15 $13.29 $13.48 $13.08 $13.30 $13.30 2,154,738
2016-09-14 $13.53 $13.80 $13.15 $13.23 $13.23 2,711,878
2016-09-13 $13.99 $14.01 $13.57 $13.75 $13.75 1,920,217
2016-09-12 $13.97 $14.19 $13.75 $14.17 $14.17 1,120,457
2016-09-09 $14.53 $14.56 $14.04 $14.06 $14.06 1,369,352
2016-09-08 $14.37 $14.72 $14.37 $14.70 $14.70 1,619,982
2016-09-07 $14.30 $14.42 $14.22 $14.40 $14.40 982,353
2016-09-06 $14.40 $14.44 $14.19 $14.35 $14.35 1,217,397
2016-09-02 $14.15 $14.42 $14.13 $14.38 $14.38 869,601
2016-09-01 $14.05 $14.12 $13.77 $14.05 $14.05 1,336,032
2016-08-31 $14.04 $14.11 $13.86 $14.08 $14.08 1,471,286
2016-08-30 $14.08 $14.31 $14.01 $14.08 $14.08 1,174,530
2016-08-29 $13.84 $14.17 $13.83 $14.10 $14.10 691,256
2016-08-26 $14.05 $14.28 $13.84 $13.88 $13.88 1,138,378
2016-08-25 $14.04 $14.27 $14.02 $14.20 $14.20 1,338,255
2016-08-24 $14.18 $14.20 $14.02 $14.04 $14.04 1,109,732
2016-08-23 $14.01 $14.31 $13.92 $14.17 $14.17 1,616,115
2016-08-22 $13.93 $14.09 $13.78 $13.96 $13.96 1,489,913
2016-08-19 $13.96 $13.99 $13.77 $13.99 $13.99 1,687,685
2016-08-18 $14.13 $14.23 $13.96 $14.02 $14.02 1,667,743
2016-08-17 $14.13 $14.16 $13.92 $14.05 $14.05 1,619,096
2016-08-16 $14.58 $14.58 $14.09 $14.21 $14.21 2,176,289
2016-08-15 $14.94 $14.94 $14.40 $14.67 $14.67 2,008,972
2016-08-12 $14.96 $15.56 $14.31 $14.83 $14.83 4,119,867
2016-08-11 $14.72 $14.83 $14.56 $14.72 $14.72 2,839,014
2016-08-10 $15.02 $15.04 $14.68 $14.70 $14.70 1,721,038
2016-08-09 $15.00 $15.24 $14.86 $15.05 $15.05 1,375,508
2016-08-08 $14.95 $15.12 $14.86 $14.97 $14.97 1,449,614
2016-08-05 $15.27 $15.30 $14.90 $14.92 $14.92 1,784,017
2016-08-04 $15.07 $15.24 $14.87 $15.23 $15.23 1,025,827
2016-08-03 $15.03 $15.19 $14.85 $14.97 $14.97 1,715,234
2016-08-02 $15.50 $15.66 $15.04 $15.07 $15.07 1,486,390
2016-08-01 $15.74 $15.74 $15.34 $15.47 $15.47 1,299,822
2016-07-29 $15.56 $15.80 $15.44 $15.78 $15.78 1,190,794
2016-07-28 $15.47 $15.65 $15.44 $15.61 $15.61 858,140
2016-07-27 $15.56 $15.61 $15.32 $15.45 $15.45 1,322,596
2016-07-26 $15.31 $15.57 $15.28 $15.56 $15.56 1,246,201
2016-07-25 $15.37 $15.42 $15.24 $15.34 $15.34 940,354
2016-07-22 $15.44 $15.48 $15.06 $15.37 $15.37 912,742
2016-07-21 $15.60 $15.70 $15.27 $15.39 $15.39 1,325,511
2016-07-20 $15.46 $15.77 $15.42 $15.59 $15.59 912,649
2016-07-19 $15.47 $15.61 $15.33 $15.40 $15.40 979,982
2016-07-18 $15.29 $15.58 $15.29 $15.50 $15.50 754,660
2016-07-15 $15.32 $15.42 $15.24 $15.34 $15.34 925,324
2016-07-14 $15.41 $15.59 $15.14 $15.25 $15.25 789,906
2016-07-13 $15.28 $15.32 $15.04 $15.30 $15.30 979,273
2016-07-12 $15.12 $15.27 $15.11 $15.24 $15.24 1,335,504
2016-07-11 $15.06 $15.19 $14.92 $15.03 $15.03 976,483
2016-07-08 $14.74 $14.92 $14.67 $14.91 $14.91 1,379,235
2016-07-07 $14.76 $14.87 $14.56 $14.63 $14.63 919,799
2016-07-06 $14.76 $14.85 $14.53 $14.75 $14.75 1,164,394
2016-07-05 $14.89 $14.89 $14.48 $14.79 $14.79 1,191,784
2016-07-01 $14.94 $15.02 $14.62 $14.90 $14.90 1,047,056
2016-06-30 $14.82 $14.91 $14.60 $14.90 $14.90 1,808,006
2016-06-29 $14.53 $15.15 $14.53 $14.76 $14.76 2,560,615
2016-06-28 $13.69 $13.88 $13.60 $13.74 $13.74 1,116,818
2016-06-27 $13.92 $14.01 $13.40 $13.55 $13.55 2,550,285
2016-06-24 $14.50 $14.58 $14.04 $14.10 $14.10 4,068,053
2016-06-23 $14.98 $15.18 $14.91 $15.12 $15.12 978,266
2016-06-22 $14.89 $15.06 $14.72 $14.77 $14.77 1,167,518
2016-06-21 $15.16 $15.20 $14.68 $14.84 $14.84 1,818,718
2016-06-20 $15.27 $15.56 $15.12 $15.12 $15.12 1,193,334
2016-06-17 $15.19 $15.38 $15.02 $15.03 $15.03 1,774,699
2016-06-16 $14.90 $15.17 $14.74 $15.15 $15.15 1,310,250
2016-06-15 $14.92 $15.22 $14.86 $15.03 $15.03 955,047
2016-06-14 $15.01 $15.08 $14.80 $14.93 $14.93 1,119,734
2016-06-13 $15.29 $15.32 $15.00 $15.07 $15.07 1,162,634
2016-06-10 $15.48 $15.55 $15.36 $15.40 $15.40 971,774
2016-06-09 $15.72 $15.77 $15.49 $15.72 $15.72 962,368
2016-06-08 $15.90 $15.93 $15.56 $15.76 $15.76 1,900,539
2016-06-07 $15.81 $15.91 $15.64 $15.77 $15.77 1,753,319
2016-06-06 $15.53 $15.84 $15.49 $15.73 $15.73 1,306,789
2016-06-03 $15.66 $15.73 $15.44 $15.48 $15.48 1,006,248
2016-06-02 $15.34 $15.73 $15.34 $15.70 $15.70 1,528,847
2016-06-01 $15.26 $15.52 $15.18 $15.43 $15.43 2,638,674
2016-05-31 $15.20 $15.55 $15.20 $15.35 $15.35 2,813,914
2016-05-27 $15.05 $15.11 $14.88 $15.06 $15.06 1,117,192
2016-05-26 $15.23 $15.50 $14.94 $14.99 $14.99 2,324,206
2016-05-25 $14.91 $15.05 $14.85 $14.93 $14.93 2,049,529
2016-05-24 $14.95 $15.02 $14.86 $14.93 $14.93 1,569,104
2016-05-23 $14.93 $15.06 $14.80 $14.88 $14.88 1,576,174
2016-05-20 $14.83 $15.04 $14.69 $14.91 $14.91 1,440,192
2016-05-19 $14.66 $14.84 $14.41 $14.72 $14.72 2,110,238
2016-05-18 $14.08 $14.84 $13.99 $14.77 $14.77 3,554,790
2016-05-17 $14.49 $14.52 $14.07 $14.18 $14.18 1,641,272
2016-05-16 $14.41 $14.61 $14.09 $14.55 $14.55 2,761,122
2016-05-13 $13.90 $14.59 $13.72 $14.28 $14.28 4,486,910
2016-05-12 $14.53 $14.56 $14.14 $14.50 $14.50 2,368,660
2016-05-11 $14.44 $14.66 $14.36 $14.42 $14.42 1,686,309
2016-05-10 $14.21 $14.68 $14.18 $14.51 $14.51 1,553,951
2016-05-09 $14.23 $14.34 $14.06 $14.17 $14.17 1,514,654
2016-05-06 $14.05 $14.23 $13.90 $14.21 $14.21 1,147,425
2016-05-05 $14.20 $14.36 $13.88 $13.98 $13.98 3,318,196
2016-05-04 $14.27 $14.42 $13.96 $14.11 $14.11 1,982,392
2016-05-03 $14.31 $14.39 $14.10 $14.30 $14.30 1,425,730
2016-05-02 $14.54 $14.62 $14.38 $14.48 $14.48 1,698,955
2016-04-29 $14.60 $14.79 $14.38 $14.49 $14.49 1,267,745
2016-04-28 $14.56 $14.86 $14.56 $14.63 $14.63 1,928,447
2016-04-27 $14.41 $14.71 $14.41 $14.67 $14.67 1,762,978
2016-04-26 $14.25 $14.48 $14.20 $14.43 $14.43 1,488,560
2016-04-25 $14.25 $14.35 $14.03 $14.23 $14.23 1,372,786
2016-04-22 $13.78 $14.23 $13.70 $14.20 $14.20 1,285,960
2016-04-21 $14.11 $14.13 $13.74 $13.76 $13.76 990,706
2016-04-20 $13.82 $14.15 $13.79 $14.10 $14.10 2,156,460
2016-04-19 $13.67 $13.93 $13.65 $13.81 $13.81 1,554,010
2016-04-18 $13.68 $13.85 $13.51 $13.65 $13.65 1,798,835
2016-04-15 $13.25 $13.73 $13.25 $13.68 $13.68 1,346,377
2016-04-14 $13.41 $13.46 $13.29 $13.29 $13.29 1,498,645
2016-04-13 $13.31 $13.47 $13.24 $13.46 $13.46 1,201,930
2016-04-12 $13.29 $13.45 $13.14 $13.28 $13.28 1,260,845
2016-04-11 $13.30 $13.69 $13.25 $13.29 $13.29 1,858,660
2016-04-08 $13.17 $13.38 $13.06 $13.17 $13.17 1,199,959
2016-04-07 $13.00 $13.20 $12.97 $13.05 $13.05 1,028,381
2016-04-06 $13.04 $13.22 $12.90 $13.15 $13.15 1,257,742
2016-04-05 $13.28 $13.33 $13.00 $13.02 $13.02 1,668,351
2016-04-04 $13.41 $13.48 $13.27 $13.35 $13.35 1,817,553
2016-04-01 $13.10 $13.41 $12.80 $13.39 $13.39 2,130,382
2016-03-31 $12.90 $13.20 $12.89 $13.17 $13.17 3,055,187
2016-03-30 $12.80 $12.97 $12.71 $12.89 $12.89 2,253,359
2016-03-29 $12.28 $12.90 $12.23 $12.76 $12.76 1,351,683
2016-03-28 $12.49 $12.56 $12.22 $12.38 $12.38 885,099
2016-03-24 $12.12 $12.49 $11.93 $12.45 $12.45 1,111,698
2016-03-23 $12.37 $12.40 $12.21 $12.26 $12.26 914,728
2016-03-22 $12.51 $12.59 $12.42 $12.43 $12.43 764,597
2016-03-21 $12.50 $12.63 $12.38 $12.56 $12.56 1,222,859
2016-03-18 $12.48 $12.59 $12.43 $12.54 $12.54 2,362,289
2016-03-17 $12.11 $12.46 $12.04 $12.39 $12.39 1,446,310
2016-03-16 $11.76 $12.09 $11.76 $12.06 $12.06 1,159,299
2016-03-15 $12.01 $12.24 $11.78 $11.81 $11.81 1,055,737
2016-03-14 $12.25 $12.34 $12.03 $12.04 $12.04 1,332,614
2016-03-11 $12.08 $12.48 $12.06 $12.30 $12.30 1,532,424
2016-03-10 $12.05 $12.10 $11.67 $11.96 $11.96 1,283,017
2016-03-09 $11.77 $12.03 $11.61 $11.99 $11.99 1,455,940
2016-03-08 $12.08 $12.12 $11.57 $11.65 $11.65 2,836,503
2016-03-07 $11.92 $12.12 $11.84 $12.11 $12.11 2,612,133
2016-03-04 $11.62 $12.27 $11.58 $11.97 $11.97 4,248,701
2016-03-03 $11.51 $11.63 $11.15 $11.56 $11.56 3,461,251
2016-03-02 $10.78 $11.95 $10.06 $11.51 $11.51 9,916,227
2016-03-01 $9.06 $9.24 $8.68 $9.14 $9.14 2,480,946
2016-02-29 $8.79 $9.08 $8.70 $9.01 $9.01 1,996,001
2016-02-26 $8.56 $8.77 $8.45 $8.75 $8.75 1,126,494
2016-02-25 $8.61 $8.83 $8.34 $8.51 $8.51 1,010,789
2016-02-24 $8.42 $8.63 $8.15 $8.60 $8.60 1,066,526
2016-02-23 $8.42 $8.61 $8.29 $8.51 $8.51 1,684,949
2016-02-22 $8.65 $8.76 $8.26 $8.43 $8.43 1,540,701
2016-02-19 $8.35 $8.61 $8.15 $8.57 $8.57 1,641,269
2016-02-18 $8.48 $8.57 $8.14 $8.36 $8.36 1,924,195
2016-02-17 $8.41 $8.65 $8.39 $8.46 $8.46 1,762,297
2016-02-16 $8.32 $8.53 $8.23 $8.37 $8.37 1,377,405
2016-02-12 $7.98 $8.22 $7.81 $8.20 $8.20 1,209,691
2016-02-11 $8.03 $8.14 $7.78 $7.92 $7.92 1,033,929
2016-02-10 $8.30 $8.34 $8.05 $8.17 $8.17 1,133,380
2016-02-09 $8.38 $8.40 $8.07 $8.25 $8.25 1,546,463
2016-02-08 $8.53 $8.58 $8.21 $8.46 $8.46 1,817,408
2016-02-05 $8.40 $8.90 $8.34 $8.61 $8.61 1,465,225
2016-02-04 $8.54 $8.66 $8.31 $8.41 $8.41 2,072,498
2016-02-03 $8.57 $8.60 $8.15 $8.47 $8.47 1,503,483
2016-02-02 $8.96 $8.96 $8.40 $8.51 $8.51 1,645,696
2016-02-01 $8.93 $9.11 $8.70 $9.07 $9.07 1,895,881
2016-01-29 $8.85 $9.01 $8.69 $8.99 $8.99 4,070,462
2016-01-28 $9.00 $9.01 $8.63 $8.80 $8.80 2,728,690
2016-01-27 $9.15 $9.15 $8.82 $8.89 $8.89 1,656,247
2016-01-26 $9.18 $9.34 $9.10 $9.22 $9.22 1,336,696
2016-01-25 $9.31 $9.34 $9.04 $9.10 $9.10 1,547,767
2016-01-22 $9.24 $9.59 $9.16 $9.39 $9.39 1,760,154
2016-01-21 $8.99 $9.25 $8.86 $9.12 $9.12 1,816,038
2016-01-20 $8.86 $9.03 $8.44 $8.98 $8.98 2,647,303
2016-01-19 $9.25 $9.28 $8.98 $9.01 $9.01 1,870,796
2016-01-15 $9.17 $9.30 $8.86 $9.12 $9.12 3,158,283
2016-01-14 $9.53 $9.73 $9.28 $9.44 $9.44 2,069,931
2016-01-13 $9.69 $9.82 $9.38 $9.47 $9.47 2,591,822
2016-01-12 $9.36 $9.61 $9.27 $9.60 $9.60 3,483,130
2016-01-11 $9.34 $9.35 $8.95 $9.25 $9.25 2,453,295
2016-01-08 $9.83 $9.90 $9.22 $9.26 $9.26 2,203,744
2016-01-07 $9.99 $10.02 $9.60 $9.76 $9.76 2,678,614
2016-01-06 $10.45 $10.62 $10.14 $10.21 $10.21 1,620,136
2016-01-05 $10.90 $10.90 $10.27 $10.63 $10.63 1,480,669
2016-01-04 $10.37 $10.99 $10.10 $10.84 $10.84 3,899,765
2015-12-31 $10.54 $10.84 $10.51 $10.52 $10.52 1,278,420
2015-12-30 $10.54 $10.71 $10.40 $10.58 $10.58 1,292,082
2015-12-29 $10.19 $10.61 $10.10 $10.59 $10.59 1,443,062
2015-12-28 $10.32 $10.37 $10.03 $10.13 $10.13 1,450,012
2015-12-24 $10.83 $10.88 $10.36 $10.38 $10.38 813,197
2015-12-23 $10.58 $10.86 $10.53 $10.85 $10.85 2,063,556
2015-12-22 $10.38 $10.52 $10.26 $10.47 $10.47 1,442,955
2015-12-21 $10.20 $10.38 $10.03 $10.30 $10.30 1,500,706
2015-12-18 $10.00 $10.18 $9.92 $10.16 $10.16 2,835,586
2015-12-17 $10.25 $10.27 $10.01 $10.05 $10.05 1,048,684
2015-12-16 $9.62 $10.21 $9.50 $10.19 $10.19 1,591,808
2015-12-15 $9.61 $9.71 $9.42 $9.59 $9.59 1,234,866
2015-12-14 $9.93 $10.00 $9.54 $9.56 $9.56 1,720,752
2015-12-11 $9.98 $10.05 $9.78 $9.93 $9.93 1,244,070
2015-12-10 $10.28 $10.41 $10.09 $10.14 $10.14 1,162,587
2015-12-09 $10.25 $10.53 $10.20 $10.30 $10.30 1,132,452
2015-12-08 $10.58 $10.60 $10.18 $10.26 $10.26 1,555,624
2015-12-07 $10.92 $10.92 $10.63 $10.68 $10.68 1,163,496
2015-12-04 $10.79 $11.05 $10.71 $10.96 $10.96 1,510,470
2015-12-03 $10.94 $11.14 $10.70 $10.80 $10.80 1,735,583
2015-12-02 $10.96 $10.99 $10.69 $10.90 $10.90 2,115,091
2015-12-01 $11.00 $11.52 $10.95 $10.99 $10.99 3,497,212
2015-11-30 $10.48 $11.05 $10.40 $10.95 $10.95 2,388,725
2015-11-27 $10.59 $10.68 $10.42 $10.47 $10.47 465,957
2015-11-25 $10.42 $10.72 $10.30 $10.62 $10.62 1,631,302
2015-11-24 $9.92 $10.49 $9.87 $10.41 $10.41 2,036,841
2015-11-23 $9.40 $9.94 $9.37 $9.91 $9.91 1,482,367
2015-11-20 $9.47 $9.61 $9.35 $9.39 $9.39 1,216,643
2015-11-19 $9.32 $9.42 $9.13 $9.40 $9.40 1,180,073
2015-11-18 $9.15 $9.37 $9.05 $9.34 $9.34 1,485,336
2015-11-17 $9.81 $9.85 $9.08 $9.10 $9.10 1,624,421
2015-11-16 $10.17 $10.35 $9.45 $9.80 $9.80 2,119,898
2015-11-13 $10.55 $10.94 $10.14 $10.20 $10.20 4,689,970
2015-11-12 $9.89 $9.99 $9.48 $9.52 $9.52 1,873,762
2015-11-11 $10.07 $10.23 $9.93 $10.00 $10.00 1,783,865
2015-11-10 $10.15 $10.28 $10.03 $10.09 $10.09 1,390,062
2015-11-09 $10.42 $10.51 $10.07 $10.17 $10.17 1,074,075
2015-11-06 $10.46 $10.50 $10.09 $10.40 $10.40 1,302,555
2015-11-05 $10.47 $10.55 $10.29 $10.50 $10.50 980,973
2015-11-04 $10.63 $10.80 $10.27 $10.47 $10.47 1,170,207
2015-11-03 $10.43 $10.70 $10.30 $10.58 $10.58 1,122,118
2015-11-02 $10.13 $10.53 $10.05 $10.43 $10.43 912,596
2015-10-30 $10.15 $10.24 $10.02 $10.12 $10.12 691,815
2015-10-29 $10.28 $10.37 $10.08 $10.16 $10.16 932,030
2015-10-28 $10.13 $10.61 $10.07 $10.26 $10.26 1,561,820
2015-10-27 $10.33 $10.40 $10.16 $10.18 $10.18 1,291,107
2015-10-26 $10.42 $10.46 $10.20 $10.39 $10.39 1,464,005
2015-10-23 $10.49 $10.49 $10.26 $10.45 $10.45 741,289
2015-10-22 $10.32 $10.60 $10.31 $10.45 $10.45 776,017
2015-10-21 $10.48 $10.51 $10.28 $10.29 $10.29 824,137
2015-10-20 $10.21 $10.51 $10.18 $10.47 $10.47 1,201,173
2015-10-19 $10.54 $10.54 $10.17 $10.22 $10.22 1,337,094
2015-10-16 $10.59 $10.66 $10.36 $10.61 $10.61 1,084,883
2015-10-15 $10.79 $10.79 $10.43 $10.58 $10.58 1,226,687
2015-10-14 $10.89 $10.99 $10.76 $10.79 $10.79 1,230,258
2015-10-13 $11.16 $11.24 $10.92 $10.93 $10.93 1,196,111
2015-10-12 $11.49 $11.60 $11.15 $11.22 $11.22 844,966
2015-10-09 $11.81 $11.81 $11.42 $11.45 $11.45 1,335,456
2015-10-08 $11.31 $11.80 $11.27 $11.75 $11.75 1,326,128
2015-10-07 $11.42 $11.57 $11.26 $11.35 $11.35 2,078,708
2015-10-06 $11.68 $11.71 $11.35 $11.36 $11.36 1,343,702
2015-10-05 $11.19 $11.69 $11.15 $11.69 $11.69 1,066,423
2015-10-02 $10.82 $11.15 $10.74 $11.12 $11.12 1,799,393
2015-10-01 $11.25 $11.32 $10.86 $10.92 $10.92 1,354,352
2015-09-30 $11.31 $11.40 $11.07 $11.24 $11.24 1,959,412
2015-09-29 $11.70 $11.70 $11.16 $11.21 $11.21 1,211,124
2015-09-28 $11.91 $11.95 $11.64 $11.65 $11.65 2,354,229
2015-09-25 $11.86 $12.07 $11.77 $12.02 $12.02 2,889,248
2015-09-24 $11.46 $11.78 $11.38 $11.73 $11.73 1,550,461
2015-09-23 $11.50 $11.57 $11.38 $11.55 $11.55 1,543,916
2015-09-22 $11.48 $11.51 $11.37 $11.48 $11.48 1,360,965
2015-09-21 $11.55 $11.73 $11.40 $11.60 $11.60 1,341,822
2015-09-18 $11.71 $11.76 $11.45 $11.49 $11.49 1,846,860
2015-09-17 $12.09 $12.09 $11.85 $11.88 $11.88 1,087,180
2015-09-16 $11.98 $12.18 $11.92 $12.11 $12.11 1,110,988
2015-09-15 $11.76 $11.93 $11.67 $11.92 $11.92 1,965,881
2015-09-14 $12.13 $12.13 $11.72 $11.77 $11.77 1,364,227
2015-09-11 $12.24 $12.34 $12.08 $12.15 $12.15 952,716
2015-09-10 $12.34 $12.35 $12.09 $12.32 $12.32 1,411,998
2015-09-09 $12.44 $12.47 $12.29 $12.35 $12.35 1,362,982
2015-09-08 $12.49 $12.49 $12.25 $12.37 $12.37 800,651
2015-09-04 $12.47 $12.56 $12.30 $12.34 $12.34 646,041
2015-09-03 $12.59 $12.78 $12.49 $12.63 $12.63 1,638,061
2015-09-02 $12.43 $12.55 $12.25 $12.55 $12.55 1,504,742
2015-09-01 $12.61 $12.82 $12.36 $12.42 $12.42 1,298,963
2015-08-31 $12.69 $12.91 $12.58 $12.84 $12.84 3,448,224
2015-08-28 $12.67 $12.97 $12.64 $12.75 $12.75 1,318,670

Darling Ingredients Inc (DAR) News Headlines

Cramer's Lightning Round: Affirm is a buy

"Mad Money" host Jim Cramer rings the lightning round bell, which means he's giving his answers to callers' stock questions at rapid speed.

cnbc.com Feb. 12, 2024
Recent Darling Ingredients Inc (DAR) News
Similar Companies to Darling Ingredients Inc (DAR) in the Packaged Foods Industry
Stock Name Stock Ticker Industry Sector Employees
BRF S.A. BRFS Packaged Foods Consumer Defensive 122,000
Pilgrim`s Pride Corp PPC Packaged Foods Consumer Defensive 49,000
General Mills Inc GIS Packaged Foods Consumer Defensive 43,000
Kraft Heinz Company KHC Packaged Foods Consumer Defensive 41,298
Kellogg Company K Packaged Foods Consumer Defensive 34,000
Conagra Brands Inc CAG Packaged Foods Consumer Defensive 32,500
Hormel Foods Corp HRL Packaged Foods Consumer Defensive 20,000
Post Holdings Inc POST Packaged Foods Consumer Defensive 19,000
J.M. Smucker Company SJM Packaged Foods Consumer Defensive 18,400
Darling Ingredients Inc DAR Packaged Foods Consumer Defensive 16,000
Nuvestan
Resources

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.