Donaldson Co. Inc (DCI) Exchange: NYSE

Data as of May 20, 2022

$49.80 ($-0.07) -0.14%

Donaldson Co. Inc - Daily Information
Click for more stock information on Donaldson Co. Inc.
Daily Information Data
Date May 20, 2022
Open $50.31
Previous Close $49.80
High $50.42
Low $48.94
Adjusted Open $50.31
Previous Adjusted Close $49.80
Adjusted High $50.42
Adjusted Low $48.94

About Donaldson Co. Inc (DCI)

Founded in 1915, Donaldson is a global leader in technology-led filtration products and solutions, serving a broad range of industries and advanced markets. Our diverse, skilled employees at over 140 locations on six continents partner with customers—from small business owners to the world’s biggest OEM brands—to solve complex filtration challenges. Discover how Donaldson is Advancing Filtration for a Cleaner World at www.Donaldson.com. CONDENSED CONSOLIDATED STATEMENTS OF EARNINGS (In millions, except per share amounts) (Unaudited) Three Months Ended October 31, 2021 2020 Change Net sales $ 760.9 $ 636.6 19.5 % Cost of sales 503.9 413.9 21.7 Gross profit 257.0 222.7 15.4 Operating expenses 149.5 135.5 10.4 Operating income 107.5 87.2 23.2 Interest expense 3.4 3.5 (1.7 ) Other expense, net — 1.5 (99.3 ) Earnings before income taxes 104.1 82.2 26.4 Income taxes 27.0 20.3 32.7 Net earnings $ 77.1 $ 61.9 24.4 % Weighted average shares – basic 124.4 126.8 (1.9 )% Weighted average shares – diluted 126.3 128.0 (1.3 )% Net earnings per share – basic $ 0.62 $ 0.49 26.8 % Net earnings per share – diluted $ 0.61 $ 0.48 26.1 % Dividends paid per share $ 0.22 $ 0.21 4.8 % Note: Amounts may not foot due to rounding. CONDENSED CONSOLIDATED BALANCE SHEETS (In millions) (Unaudited) October 31, July 31, 2021 2021 Assets Current assets: Cash and cash equivalents $ 200.8 $ 222.8 Accounts receivable, net 545.1 552.7 Inventories, net 444.7 384.5 Prepaid expenses and other current assets 105.2 84.0 Total current assets 1,295.8 1,244.0 Property, plant and equipment, net 609.7 617.8 Goodwill 320.6 322.5 Intangible assets, net 59.2 61.6 Other long-term assets 153.2 154.3 Total assets $ 2,438.5 $ 2,400.2 Liabilities and Stockholders’ Equity Current liabilities: Short-term borrowings $ 41.2 $ 48.5 Accounts payable 310.0 293.9 Accrued employee compensation and related taxes 108.6 126.8 Dividends payable — 27.6 Other current liabilities 122.1 109.8 Total current liabilities 581.9 606.6 Long-term debt 548.1 461.0 Non-current income taxes payable 81.1 80.7 Deferred income taxes 26.5 26.6 Other long-term liabilities 85.0 88.2 Total liabilities 1,322.6 1,263.1 Total stockholders’ equity 1,115.9 1,137.1 Total liabilities and stockholders’ equity $ 2,438.5 $ 2,400.2 CONDENSED CONSOLIDATED STATEMENTS OF CASH FLOWS (In millions) (Unaudited) Three Months Ended October 31, 2021 2020 Operating Activities Net earnings $ 77.1 $ 61.9 Adjustments to reconcile net earnings to net cash provided by operating activities: Depreciation and amortization 23.8 23.3 Deferred income taxes 0.8 (2.9 ) Stock-based compensation expense 9.0 6.3 Other, net 2.7 7.3 Changes in operating assets and liabilities (70.5 ) 33.0 Net cash provided by operating activities 42.9 128.9 Investing Activities Purchases of property, plant and equipment (18.3 ) (18.8 ) Net cash used in investing activities (18.3 ) (18.8 ) Financing Activities Proceeds from long-term debt 124.5 — Repayments of long-term debt (35.0 ) (40.0 ) Change in short-term borrowings (7.3 ) (2.8 ) Purchase of treasury stock (102.9 ) (15.6 ) Dividends paid (27.4 ) (26.6 ) Tax withholding for stock compensation transactions (0.2 ) (2.2 ) Exercise of stock options 2.8 8.3 Net cash used in financing activities (45.5 ) (78.9 ) Effect of exchange rate changes on cash (1.1 ) 2.2 (Decrease) increase in cash and cash equivalents (22.0 ) 33.4 Cash and cash equivalents, beginning of period 222.8 236.6 Cash and cash equivalents, end of period $ 200.8 $ 270.0 CONSOLIDATED RATE ANALYSIS (Unaudited) Three Months Ended October 31, 2021 2020 Gross margin 33.8 % 35.0 % Operating expenses rate 19.7 % 21.3 % Operating margin 14.1 % 13.7 % Other expense, net rate — % 0.2 % Depreciation and amortization rate 3.1 % 3.7 % EBITDA rate 17.3 % 17.1 % Effective tax rate 25.9 % 24.7 % Earnings before income taxes - Engine Products 13.7 % 13.9 % Earnings before income taxes - Industrial Products 16.4 % 13.7 % Cash conversion ratio 31.9 % 177.7 % Note: Rate analysis metrics are computed by dividing the applicable amount by net sales, and cash conversion ratio reflects free cash flow divided by net earnings. SEGMENT DETAIL (In millions) (Unaudited) Three Months Ended October 31, 2021 2020 Change Net sales Engine Products segment Off-Road $ 93.9 $ 64.8 44.9 % On-Road 31.5 32.0 (1.4 ) Aftermarket 374.3 317.0 18.1 Aerospace and Defense 27.5 22.4 22.9 Total Engine Products segment 527.2 436.2 20.9 Industrial Products segment Industrial Filtration Solutions 165.5 135.6 22.0 Gas Turbine Systems 16.6 23.0 (27.8 ) Special Applications 51.6 41.8 23.3 Total Industrial Products segment 233.7 200.4 16.6 Total Company $ 760.9 $ 636.6 19.5 % Earnings before income taxes Engine Products segment $ 72.3 $ 60.4 19.7 % Industrial Products segment 38.3 27.5 39.3 Corporate and unallocated (6.5 ) (5.7 ) (14.0 ) Total Company $ 104.1 $ 82.2 26.4 % Earnings before income taxes percentage Engine Products segment 13.7 % 13.9 % (0.2 )% Industrial Products segment 16.4 % 13.7 % 2.7 % Note: Earnings before income taxes percentage is calculated by dividing earnings before income taxes by net sales. Amounts may not foot due to rounding. SEGMENT SALES PERCENT CHANGE FROM PRIOR PERIODS BY GEOGRAPHY, AS REPORTED (Unaudited) Three Months Ended October 31, 2021 TOTAL U.S. (1) /CA (2) EMEA (3) APAC (4) LATAM (5) Engine Products segment Off-Road 44.9 % 39.2 % 76.3 % 15.1 % 79.9 % On-Road (1.4 ) (13.5 ) 1.3 18.7 206.4 Aftermarket 18.1 17.5 20.3 7.7 29.2 Aerospace and Defense 22.9 27.9 4.8 53.4 N/A Total Engine Products segment 20.9 17.9 28.9 10.4 32.1 Industrial Products segment Industrial Filtration Solutions 22.0 36.5 9.6 18.8 41.4 Gas Turbine Systems (27.8 ) (22.8 ) (32.7 ) (46.0 ) 66.0 Special Applications 23.3 15.9 15.1 26.4 625.4 Total Industrial Products segment 16.6 25.4 5.3 18.5 46.2 Total Company 19.5 % 19.8 % 19.6 % 13.6 % 33.5 % Note: Amounts may not foot due to rounding. (1) United States (U.S.) (2) Canada (CA) (3) Europe, Middle East and Africa (EMEA) (4) Asia Pacific (APAC) (5) Latin America (LATAM) SEGMENT SALES PERCENT CHANGE FROM PRIOR PERIODS BY GEOGRAPHY, CONSTANT CURRENCY (Unaudited) Three Months Ended October 31, 2021 TOTAL US/CA EMEA APAC LATAM Engine Products segment Off-Road 45.1 % 39.2 % 77.1 % 15.2 % 76.8 % On-Road (1.2 ) (13.5 ) (0.6 ) 21.1 202.2 Aftermarket 17.2 17.5 18.1 6.6 28.6 Aerospace and Defense 23.1 27.9 5.5 55.7 N/A Total Engine Products segment 20.3 17.9 27.5 9.9 31.4 Industrial Products segment Industrial Filtration Solutions 21.2 36.5 8.6 16.8 40.8 Gas Turbine Systems (27.9 ) (22.8 ) (32.6 ) (47.1 ) 66.0 Special Applications 24.6 15.9 13.7 28.7 625.4 Total Industrial Products segment 16.3 25.4 4.4 18.7 45.6 Total Company 19.0 % 19.8 % 18.4 % 13.4 % 32.9 % Note: The constant currency presentation, which is a non-GAAP measure, excludes the impact of fluctuations in foreign currency exchange rates. The Company believes providing constant currency information provides valuable supplemental information regarding its results of operations. The Company calculates constant currency percentages by converting its current period local currency financial results using the prior period exchanges rates and compared these adjusted amounts to its prior period reported results. Amounts may not foot due to rounding. RECONCILIATION OF NON-GAAP FINANCIAL MEASURES (In millions, except per share amounts) (Unaudited) Three Months Ended October 31, 2021 2020 Net cash provided by operating activities $ 42.9 $ 128.9 Net capital expenditures (18.3 ) (18.8 ) Free cash flow $ 24.6 $ 110.1 Net earnings $ 77.1 $ 61.9 Income taxes 27.0 20.3 Interest expense 3.4 3.5 Depreciation and amortization 23.8 23.3 EBITDA $ 131.3 $ 109.0 Note: Although free cash flow and EBITDA are not measures of financial performance under GAAP, the Company believes they are useful in understanding its financial results. Free cash flow is a commonly used measure of a company’s ability to generate cash in excess of its operating needs. EBITDA is a commonly used measure of operating earnings less non-cash expenses. A shortcoming of these financial measures is that they do not reflect the Company’s actual results under GAAP. Management does not intend these items to be considered in isolation or as a substitute for the related GAAP measures. Amounts may not foot due to rounding.

Historical Stock Data for Donaldson Co. Inc (DCI)

Date Open High Low Close Adj.Close Volume
2022-05-20 $50.31 $50.42 $48.94 $49.80 $49.80 306,986
2022-05-19 $49.84 $50.58 $49.44 $49.87 $49.87 222,365
2022-05-18 $50.80 $51.34 $49.90 $50.02 $50.02 245,872
2022-05-17 $50.42 $51.46 $50.13 $51.46 $51.46 236,824
2022-05-16 $49.65 $50.29 $48.60 $49.69 $49.69 333,911
2022-05-13 $50.18 $50.28 $49.13 $49.66 $49.66 384,099
2022-05-12 $48.47 $49.75 $48.47 $49.70 $49.70 429,056
2022-05-11 $49.42 $50.02 $48.29 $48.49 $48.49 388,262
2022-05-10 $50.54 $50.54 $48.54 $49.33 $49.33 330,207
2022-05-09 $49.67 $50.79 $49.67 $50.16 $50.16 294,083
2022-05-06 $50.40 $50.40 $49.06 $50.26 $50.26 420,395
2022-05-05 $51.93 $51.97 $50.27 $50.67 $50.67 364,698
2022-05-04 $50.26 $52.34 $50.05 $52.31 $52.31 356,413
2022-05-03 $49.06 $50.48 $48.82 $50.30 $50.30 512,061
2022-05-02 $48.95 $49.65 $48.14 $49.18 $49.18 519,450
2022-04-29 $50.41 $50.91 $48.81 $49.04 $49.04 1,509,874
2022-04-28 $50.52 $51.02 $49.95 $50.75 $50.75 335,630
2022-04-27 $50.18 $50.91 $50.07 $50.37 $50.37 508,374
2022-04-26 $51.09 $51.52 $50.20 $50.22 $50.22 359,031
2022-04-25 $51.13 $51.85 $50.08 $51.82 $51.82 432,454
2022-04-22 $52.07 $52.30 $51.38 $51.42 $51.42 364,487
2022-04-21 $52.81 $53.14 $52.45 $52.73 $52.73 416,202
2022-04-20 $52.37 $53.17 $52.08 $52.60 $52.60 258,666
2022-04-19 $50.36 $51.81 $50.36 $51.81 $51.81 382,787
2022-04-18 $50.17 $50.50 $49.83 $50.14 $50.14 881,425
2022-04-14 $50.90 $51.31 $50.23 $50.45 $50.45 539,474
2022-04-13 $51.00 $51.40 $50.65 $50.86 $50.86 329,080
2022-04-12 $51.48 $51.98 $50.51 $50.83 $50.83 493,208
2022-04-11 $51.67 $52.02 $51.10 $51.18 $51.18 515,021
2022-04-08 $51.32 $52.11 $50.99 $51.76 $51.76 451,794
2022-04-07 $51.29 $51.68 $50.64 $51.37 $51.37 286,414
2022-04-06 $50.56 $51.45 $50.25 $51.30 $51.30 410,109
2022-04-05 $51.58 $52.02 $50.89 $51.00 $51.00 624,884
2022-04-04 $52.61 $52.77 $51.60 $51.64 $51.64 611,636
2022-04-01 $52.46 $53.02 $52.28 $52.89 $52.89 581,994
2022-03-31 $52.72 $53.03 $51.89 $51.93 $51.93 264,842
2022-03-30 $53.91 $53.97 $52.54 $52.88 $52.88 304,320
2022-03-29 $53.04 $54.10 $52.93 $53.94 $53.94 389,747
2022-03-28 $52.36 $52.56 $52.06 $52.56 $52.56 234,284
2022-03-25 $52.09 $52.59 $51.97 $52.55 $52.55 193,550
2022-03-24 $51.95 $52.19 $51.65 $52.14 $52.14 229,744
2022-03-23 $52.50 $52.99 $51.68 $51.73 $51.73 293,824
2022-03-22 $53.22 $53.62 $52.43 $52.73 $52.73 414,412
2022-03-21 $52.69 $53.14 $52.31 $52.91 $52.91 427,313
2022-03-18 $52.53 $52.86 $51.97 $52.55 $52.55 677,072
2022-03-17 $52.12 $53.02 $51.69 $52.61 $52.61 312,221
2022-03-16 $52.24 $53.12 $51.32 $52.54 $52.54 613,068
2022-03-15 $51.14 $51.94 $50.73 $51.83 $51.83 479,462
2022-03-14 $50.69 $51.25 $50.23 $51.00 $51.00 376,313
2022-03-11 $51.42 $51.65 $50.09 $50.12 $50.12 398,524
2022-03-10 $50.69 $51.37 $50.44 $51.12 $51.12 357,767
2022-03-09 $51.35 $52.10 $51.21 $51.50 $51.50 342,845
2022-03-08 $49.19 $51.67 $48.52 $50.17 $50.17 649,671
2022-03-07 $50.79 $50.85 $48.83 $48.85 $48.85 545,562
2022-03-04 $52.32 $52.32 $50.49 $50.71 $50.71 695,479
2022-03-03 $53.93 $53.93 $52.82 $52.90 $52.90 430,475
2022-03-02 $53.33 $54.43 $52.09 $53.27 $53.27 642,892
2022-03-01 $54.27 $54.62 $52.44 $52.80 $52.80 847,912
2022-02-28 $53.53 $54.42 $53.53 $54.27 $54.27 467,444
2022-02-25 $53.05 $54.22 $52.89 $54.12 $54.12 398,249
2022-02-24 $51.39 $53.09 $51.02 $52.81 $52.81 622,871
2022-02-23 $53.06 $53.34 $52.35 $52.45 $52.45 576,989
2022-02-22 $53.46 $53.67 $52.83 $52.97 $52.97 451,542
2022-02-18 $53.47 $54.29 $53.47 $53.57 $53.57 268,556
2022-02-17 $53.83 $53.97 $53.21 $53.31 $53.31 229,470
2022-02-16 $54.18 $54.55 $53.65 $54.28 $54.28 276,225
2022-02-15 $54.11 $54.67 $53.81 $54.27 $54.27 407,048
2022-02-14 $53.38 $54.05 $53.11 $53.59 $53.59 330,577
2022-02-11 $53.78 $54.49 $53.13 $53.38 $53.38 249,699
2022-02-10 $54.12 $55.27 $53.50 $53.78 $53.78 273,312
2022-02-09 $55.34 $55.63 $54.95 $55.08 $54.86 240,921
2022-02-08 $54.40 $54.86 $54.16 $54.76 $54.54 323,881
2022-02-07 $54.34 $54.65 $54.00 $54.21 $53.99 230,837
2022-02-04 $54.28 $54.87 $53.46 $54.16 $53.94 312,166
2022-02-03 $55.37 $55.81 $54.65 $54.77 $54.55 257,695
2022-02-02 $56.11 $56.11 $55.32 $55.58 $55.35 368,264
2022-02-01 $55.60 $56.02 $55.09 $55.97 $55.74 255,664
2022-01-31 $54.60 $55.67 $54.23 $55.66 $55.43 716,104
2022-01-28 $53.86 $54.96 $52.94 $54.91 $54.69 385,013
2022-01-27 $55.39 $55.88 $53.50 $54.04 $53.82 485,929
2022-01-26 $56.20 $56.87 $54.77 $55.10 $54.88 590,813
2022-01-25 $56.85 $56.85 $54.78 $55.46 $55.23 571,471
2022-01-24 $55.42 $57.88 $54.55 $57.72 $57.48 772,765
2022-01-21 $56.02 $56.94 $55.72 $56.05 $55.82 494,790
2022-01-20 $58.05 $58.40 $56.24 $56.26 $56.03 383,063
2022-01-19 $58.04 $58.82 $57.57 $57.84 $57.60 533,474
2022-01-18 $58.50 $58.59 $57.44 $57.74 $57.50 464,519
2022-01-14 $59.55 $59.65 $58.67 $59.28 $59.04 410,938
2022-01-13 $58.78 $60.30 $58.78 $59.98 $59.74 415,138
2022-01-12 $58.55 $59.35 $58.55 $58.71 $58.47 561,179
2022-01-11 $58.49 $58.49 $57.32 $58.40 $58.16 585,918
2022-01-10 $59.35 $59.36 $57.97 $58.39 $58.15 403,942
2022-01-07 $59.10 $59.96 $58.98 $59.53 $59.29 376,357
2022-01-06 $59.68 $59.88 $58.83 $59.44 $59.20 387,869
2022-01-05 $59.64 $60.78 $59.31 $59.34 $59.10 539,964
2022-01-04 $58.78 $59.85 $58.78 $59.65 $59.41 329,457
2022-01-03 $59.52 $59.70 $58.18 $58.64 $58.40 369,008
2021-12-31 $58.57 $59.59 $58.57 $59.26 $59.02 208,762
2021-12-30 $59.15 $59.37 $58.69 $58.73 $58.49 428,170
2021-12-29 $58.57 $59.23 $58.46 $59.18 $58.94 440,857
2021-12-28 $58.15 $58.98 $58.15 $58.70 $58.46 302,609
2021-12-27 $57.67 $57.97 $57.24 $57.94 $57.70 288,923
2021-12-23 $57.37 $57.92 $57.30 $57.64 $57.41 167,334
2021-12-22 $57.24 $57.91 $56.90 $57.09 $56.86 600,251
2021-12-21 $56.16 $57.55 $56.05 $57.36 $57.13 637,723
2021-12-20 $56.81 $56.81 $55.09 $55.71 $55.48 766,029
2021-12-17 $58.24 $58.63 $57.32 $57.40 $57.17 1,171,213
2021-12-16 $59.11 $59.30 $58.10 $58.34 $58.10 503,629
2021-12-15 $58.70 $59.10 $58.03 $58.92 $58.68 406,346
2021-12-14 $58.27 $58.89 $57.94 $58.57 $58.33 665,318
2021-12-13 $58.98 $59.00 $57.96 $58.45 $58.21 493,650
2021-12-10 $58.94 $59.21 $58.52 $59.02 $58.78 536,241
2021-12-09 $58.52 $59.06 $58.34 $58.66 $58.42 473,134
2021-12-08 $58.08 $58.99 $57.81 $58.79 $58.55 1,281,971
2021-12-07 $58.22 $59.04 $57.65 $57.97 $57.73 713,236
2021-12-06 $56.18 $57.80 $56.10 $57.67 $57.44 944,784
2021-12-03 $57.09 $57.36 $55.09 $55.74 $55.30 688,895
2021-12-02 $55.85 $57.50 $55.57 $56.95 $56.50 782,029
2021-12-01 $58.54 $58.54 $55.35 $55.35 $54.92 1,141,660
2021-11-30 $58.61 $58.92 $56.19 $56.43 $55.99 558,600
2021-11-29 $59.19 $59.75 $58.78 $58.96 $58.50 443,770
2021-11-26 $59.32 $59.50 $58.40 $58.73 $58.27 326,345
2021-11-24 $61.04 $61.05 $60.17 $60.48 $60.00 391,128
2021-11-23 $61.31 $61.66 $61.02 $61.19 $60.71 349,670
2021-11-22 $61.00 $61.80 $60.79 $61.17 $60.69 463,874
2021-11-19 $61.20 $61.20 $60.51 $60.67 $60.19 484,707
2021-11-18 $62.03 $62.04 $61.06 $61.22 $60.74 372,432
2021-11-17 $62.05 $62.13 $61.08 $61.92 $61.43 458,871
2021-11-16 $62.07 $63.15 $62.07 $62.28 $61.79 634,588
2021-11-15 $62.86 $62.89 $62.04 $62.12 $61.63 242,170
2021-11-12 $62.00 $62.59 $61.66 $62.38 $61.89 301,314
2021-11-11 $61.74 $61.87 $60.94 $61.74 $61.25 466,550
2021-11-10 $61.37 $61.63 $60.94 $61.61 $61.13 515,939
2021-11-09 $61.49 $61.69 $60.71 $61.30 $60.82 323,153
2021-11-08 $61.89 $62.15 $61.21 $61.39 $60.91 303,378
2021-11-05 $61.27 $61.67 $61.02 $61.42 $60.94 293,665
2021-11-04 $61.11 $61.59 $60.59 $60.75 $60.27 354,919
2021-11-03 $61.28 $61.77 $60.71 $61.11 $60.63 283,613
2021-11-02 $61.10 $61.70 $60.90 $61.62 $61.14 258,217
2021-11-01 $60.11 $60.96 $59.76 $60.94 $60.46 305,413
2021-10-29 $59.88 $60.44 $59.87 $60.01 $59.54 827,585
2021-10-28 $59.37 $60.22 $59.37 $60.05 $59.58 361,247
2021-10-27 $59.88 $60.23 $59.30 $59.33 $58.86 296,476
2021-10-26 $60.40 $60.63 $59.78 $59.89 $59.42 257,590
2021-10-25 $59.73 $60.62 $59.56 $60.14 $59.67 356,743
2021-10-22 $60.31 $61.03 $59.73 $59.77 $59.30 277,129
2021-10-21 $59.71 $60.27 $59.49 $60.24 $59.77 205,922
2021-10-20 $59.61 $60.17 $59.36 $59.95 $59.48 327,481
2021-10-19 $59.30 $59.74 $59.21 $59.51 $59.04 192,481
2021-10-18 $58.47 $59.24 $58.24 $59.06 $58.60 291,590
2021-10-15 $58.57 $59.22 $58.31 $58.76 $58.30 228,378
2021-10-14 $57.88 $58.44 $57.57 $58.33 $57.87 386,070
2021-10-13 $56.57 $57.55 $56.03 $57.31 $56.86 340,101
2021-10-12 $57.10 $57.37 $56.52 $56.62 $56.18 256,993
2021-10-11 $58.04 $58.30 $56.97 $57.04 $56.59 197,201
2021-10-08 $58.44 $58.66 $57.92 $58.11 $57.65 369,968
2021-10-07 $58.53 $59.12 $58.33 $58.44 $57.98 485,203
2021-10-06 $57.94 $58.40 $57.28 $58.01 $57.55 373,800
2021-10-05 $58.34 $58.90 $57.71 $58.57 $58.11 406,208
2021-10-04 $58.77 $58.98 $57.92 $58.17 $57.71 437,770
2021-10-01 $57.83 $59.04 $57.20 $58.65 $58.19 352,182
2021-09-30 $60.09 $60.09 $57.40 $57.41 $56.96 388,300
2021-09-29 $59.53 $60.01 $59.23 $59.69 $59.22 322,393
2021-09-28 $59.97 $60.50 $59.45 $59.48 $59.01 398,580
2021-09-27 $60.12 $60.71 $59.89 $59.90 $59.43 386,344
2021-09-24 $59.31 $60.37 $59.19 $60.17 $59.70 472,341
2021-09-23 $58.99 $59.77 $58.98 $59.40 $58.93 362,772
2021-09-22 $59.05 $59.25 $58.65 $58.86 $58.40 548,243
2021-09-21 $59.92 $59.92 $58.32 $58.56 $58.10 544,096
2021-09-20 $59.27 $59.78 $58.84 $59.65 $59.18 427,100
2021-09-17 $60.40 $60.94 $60.12 $60.28 $59.81 1,895,138
2021-09-16 $60.41 $60.53 $59.69 $60.31 $59.84 549,856
2021-09-15 $60.03 $60.74 $59.95 $60.54 $60.06 516,634
2021-09-14 $60.10 $60.98 $59.81 $60.14 $59.67 591,840
2021-09-13 $60.21 $60.21 $59.36 $59.94 $59.47 749,375
2021-09-10 $60.91 $61.06 $59.61 $59.68 $59.21 668,201
2021-09-09 $60.63 $61.51 $60.52 $60.54 $60.06 706,213
2021-09-08 $60.54 $61.01 $60.38 $60.72 $60.24 1,440,057
2021-09-07 $62.00 $62.32 $60.83 $60.83 $60.35 677,161
2021-09-03 $63.53 $64.03 $62.13 $62.19 $61.70 847,640
2021-09-02 $67.35 $67.77 $63.61 $64.22 $63.72 792,885
2021-09-01 $67.83 $67.83 $66.61 $67.25 $66.72 538,449
2021-08-31 $68.90 $69.30 $67.58 $67.75 $67.22 411,402
2021-08-30 $68.99 $69.35 $68.75 $69.09 $68.55 381,737
2021-08-27 $68.62 $68.98 $68.44 $68.69 $68.15 460,437
2021-08-26 $68.25 $68.70 $67.91 $68.34 $67.80 340,915
2021-08-25 $68.50 $69.11 $68.38 $68.43 $67.89 467,314
2021-08-24 $67.31 $68.60 $67.25 $68.51 $67.97 332,708
2021-08-23 $67.33 $67.54 $66.91 $67.24 $66.71 417,664
2021-08-20 $66.43 $67.09 $66.29 $66.90 $66.37 251,596
2021-08-19 $66.37 $66.99 $66.13 $66.46 $65.94 624,649
2021-08-18 $68.09 $68.77 $66.84 $66.87 $66.34 592,428
2021-08-17 $68.36 $68.46 $67.55 $68.29 $67.75 245,656
2021-08-16 $68.33 $68.89 $67.80 $68.68 $68.14 207,298
2021-08-13 $68.29 $68.34 $67.98 $68.31 $67.77 165,744
2021-08-12 $68.31 $68.46 $67.86 $68.31 $67.56 314,698
2021-08-11 $68.44 $68.92 $68.01 $68.24 $67.49 577,277
2021-08-10 $67.73 $68.87 $67.70 $68.39 $67.63 471,138
2021-08-09 $67.19 $67.84 $67.10 $67.54 $66.79 336,115
2021-08-06 $66.75 $67.65 $66.47 $67.53 $66.78 349,567
2021-08-05 $67.07 $67.44 $66.52 $66.54 $65.81 244,508
2021-08-04 $66.98 $67.28 $66.49 $66.65 $65.91 310,733
2021-08-03 $66.47 $67.64 $66.21 $67.48 $66.73 372,315
2021-08-02 $66.69 $67.39 $66.42 $66.54 $65.81 426,523
2021-07-30 $65.76 $66.32 $65.54 $66.19 $65.46 507,943
2021-07-29 $65.11 $65.98 $64.91 $65.89 $65.16 217,320
2021-07-28 $65.11 $65.22 $64.29 $64.87 $64.15 354,883
2021-07-27 $64.53 $65.58 $63.88 $65.06 $64.34 434,192
2021-07-26 $65.04 $65.52 $64.57 $64.84 $64.12 310,851
2021-07-23 $65.27 $65.41 $64.58 $65.08 $64.36 429,538
2021-07-22 $65.79 $65.79 $64.86 $64.96 $64.24 294,639
2021-07-21 $66.20 $66.71 $65.47 $65.75 $65.02 314,147
2021-07-20 $63.66 $66.19 $63.66 $65.85 $65.12 569,639
2021-07-19 $64.26 $64.55 $63.10 $63.55 $62.85 383,595
2021-07-16 $66.12 $66.12 $65.32 $65.38 $64.66 225,549
2021-07-15 $65.20 $65.80 $64.99 $65.65 $64.92 223,823
2021-07-14 $65.84 $66.30 $65.20 $65.56 $64.84 249,255
2021-07-13 $65.40 $66.60 $65.08 $65.80 $65.07 724,271
2021-07-12 $64.75 $65.35 $64.46 $65.24 $64.52 263,553
2021-07-09 $64.99 $65.58 $64.68 $65.22 $64.50 420,475
2021-07-08 $64.46 $64.99 $63.82 $64.09 $63.38 326,290
2021-07-07 $63.63 $65.51 $63.45 $65.33 $64.61 395,737
2021-07-06 $64.20 $64.21 $62.97 $63.86 $63.15 439,600
2021-07-02 $64.18 $64.97 $63.80 $64.20 $63.49 394,844
2021-07-01 $64.04 $64.33 $63.67 $64.03 $63.32 412,687
2021-06-30 $62.80 $63.72 $62.80 $63.53 $62.83 340,914
2021-06-29 $63.25 $63.61 $62.83 $63.07 $62.37 257,594
2021-06-28 $63.21 $63.46 $62.48 $62.91 $62.22 342,838
2021-06-25 $62.20 $63.29 $62.18 $63.24 $62.54 929,593
2021-06-24 $62.12 $62.31 $61.56 $62.04 $61.35 271,749
2021-06-23 $61.95 $62.22 $61.49 $61.72 $61.04 359,114
2021-06-22 $62.18 $62.57 $61.50 $61.90 $61.22 309,451
2021-06-21 $61.20 $62.26 $61.19 $62.13 $61.44 316,018
2021-06-18 $60.64 $61.22 $60.52 $60.52 $59.85 940,109
2021-06-17 $61.91 $62.06 $60.78 $61.37 $60.69 460,125
2021-06-16 $62.37 $62.67 $61.70 $61.80 $61.12 394,816
2021-06-15 $61.70 $62.71 $61.53 $62.46 $61.77 307,845
2021-06-14 $61.88 $61.88 $60.98 $61.54 $60.86 393,206
2021-06-11 $62.00 $62.01 $61.56 $61.89 $61.21 491,977
2021-06-10 $62.67 $62.81 $61.55 $61.60 $60.92 266,363
2021-06-09 $63.02 $63.02 $62.16 $62.17 $61.48 286,646
2021-06-08 $62.66 $63.27 $61.91 $63.11 $62.19 447,664
2021-06-07 $64.72 $64.75 $62.61 $62.73 $61.82 504,185
2021-06-04 $64.00 $64.62 $63.92 $64.62 $63.68 358,204
2021-06-03 $62.83 $63.98 $62.56 $63.94 $63.01 515,492
2021-06-02 $63.17 $63.90 $62.02 $62.86 $61.95 597,132
2021-06-01 $62.23 $62.43 $61.67 $62.43 $61.52 438,178
2021-05-28 $61.60 $61.63 $61.01 $61.59 $60.70 682,970
2021-05-27 $61.57 $61.95 $61.27 $61.59 $60.70 529,640
2021-05-26 $60.80 $61.02 $60.54 $60.93 $60.04 468,620
2021-05-25 $61.15 $61.41 $60.42 $60.54 $59.66 342,054
2021-05-24 $61.03 $61.19 $60.28 $60.92 $60.03 353,489
2021-05-21 $60.93 $61.27 $60.20 $60.60 $59.72 392,862
2021-05-20 $60.64 $60.78 $60.21 $60.46 $59.58 334,921
2021-05-19 $60.83 $60.87 $60.05 $60.67 $59.79 469,941
2021-05-18 $62.96 $62.96 $61.54 $61.56 $60.67 315,940
2021-05-17 $63.45 $63.80 $62.35 $62.92 $62.01 360,880
2021-05-14 $62.73 $63.90 $62.52 $63.72 $62.79 438,175
2021-05-13 $61.09 $62.75 $61.07 $62.50 $61.59 656,085
2021-05-12 $63.03 $63.23 $61.14 $61.15 $60.26 360,060
2021-05-11 $64.17 $64.31 $62.93 $63.21 $62.29 542,130
2021-05-10 $65.28 $65.47 $64.73 $64.79 $63.85 416,919
2021-05-07 $64.04 $65.07 $63.63 $64.99 $64.05 499,978
2021-05-06 $63.57 $64.28 $63.35 $64.28 $63.35 356,766
2021-05-05 $63.70 $63.83 $63.25 $63.32 $62.40 338,063
2021-05-04 $62.78 $64.01 $62.26 $63.81 $62.88 591,038
2021-05-03 $63.41 $63.73 $62.74 $62.98 $62.06 508,277
2021-04-30 $63.19 $63.25 $62.69 $62.88 $61.97 1,116,235
2021-04-29 $62.42 $63.68 $62.22 $63.50 $62.58 657,360
2021-04-28 $62.29 $62.93 $62.13 $62.14 $61.24 1,684,322
2021-04-27 $62.35 $62.65 $61.72 $62.31 $61.40 718,566
2021-04-26 $62.30 $62.64 $62.11 $62.25 $61.35 387,247
2021-04-23 $61.48 $62.40 $61.34 $62.10 $61.20 470,793
2021-04-22 $61.66 $62.28 $61.06 $61.21 $60.32 506,345
2021-04-21 $60.75 $61.89 $60.71 $61.62 $60.72 636,923
2021-04-20 $60.72 $61.07 $59.94 $60.64 $59.76 412,091
2021-04-19 $60.88 $61.15 $60.29 $60.66 $59.78 366,258
2021-04-16 $60.57 $61.18 $60.36 $60.86 $59.98 490,344
2021-04-15 $59.79 $60.45 $59.51 $60.40 $59.52 351,396
2021-04-14 $59.26 $60.10 $59.26 $59.56 $58.69 478,882
2021-04-13 $59.80 $59.80 $59.04 $59.24 $58.38 340,392
2021-04-12 $59.52 $60.03 $59.47 $60.01 $59.14 325,574
2021-04-09 $58.99 $59.81 $58.70 $59.66 $58.79 396,657
2021-04-08 $58.85 $58.97 $58.59 $58.85 $57.99 382,657
2021-04-07 $59.14 $59.34 $58.63 $58.81 $57.96 307,997
2021-04-06 $58.86 $59.72 $58.76 $59.11 $58.25 318,213
2021-04-05 $58.95 $59.30 $58.61 $58.70 $57.85 501,731
2021-04-01 $58.55 $58.94 $58.13 $58.93 $58.07 354,639
2021-03-31 $59.25 $59.41 $58.15 $58.16 $57.31 619,360
2021-03-30 $58.79 $59.43 $58.59 $59.11 $58.25 294,729
2021-03-29 $58.57 $59.28 $58.38 $58.78 $57.93 472,073
2021-03-26 $59.10 $59.40 $58.28 $58.96 $58.10 419,173
2021-03-25 $57.29 $58.93 $57.07 $58.55 $57.70 650,664
2021-03-24 $57.62 $58.61 $57.42 $57.48 $56.64 742,831
2021-03-23 $58.83 $59.15 $56.93 $57.27 $56.44 462,592
2021-03-22 $59.50 $59.89 $58.36 $59.29 $58.43 632,122
2021-03-19 $60.20 $60.43 $59.18 $59.51 $58.65 1,224,509
2021-03-18 $60.53 $61.30 $60.33 $60.39 $59.51 341,773
2021-03-17 $60.56 $60.82 $60.04 $60.60 $59.72 328,748
2021-03-16 $61.69 $61.77 $60.14 $60.56 $59.68 459,370
2021-03-15 $61.42 $61.69 $60.59 $61.68 $60.78 287,009
2021-03-12 $60.95 $61.53 $60.63 $61.46 $60.57 264,902
2021-03-11 $61.31 $61.72 $60.70 $60.92 $60.03 200,633
2021-03-10 $59.23 $61.56 $59.06 $61.14 $60.25 444,133
2021-03-09 $60.62 $60.62 $59.04 $59.07 $58.21 330,681
2021-03-08 $59.28 $60.58 $58.98 $60.12 $59.25 356,557
2021-03-05 $57.88 $59.23 $57.10 $59.12 $58.26 394,785
2021-03-04 $58.12 $58.36 $56.82 $57.07 $56.24 481,774
2021-03-03 $59.01 $59.38 $58.01 $58.13 $57.29 657,868
2021-03-02 $60.46 $60.46 $58.86 $59.23 $58.37 391,145
2021-03-01 $59.57 $60.67 $59.54 $60.10 $59.23 368,537
2021-02-26 $60.38 $60.38 $58.86 $58.91 $58.05 568,344
2021-02-25 $61.87 $62.07 $59.82 $60.04 $59.17 329,469
2021-02-24 $61.35 $62.23 $60.77 $61.97 $61.07 325,824
2021-02-23 $60.75 $61.46 $60.27 $61.19 $60.30 324,355
2021-02-22 $60.51 $61.21 $60.28 $61.08 $60.19 367,249
2021-02-19 $59.50 $61.16 $59.50 $61.04 $60.15 1,137,943
2021-02-18 $60.12 $60.15 $58.98 $59.06 $58.20 574,221
2021-02-17 $60.83 $60.90 $59.88 $60.33 $59.45 297,500
2021-02-16 $62.67 $62.70 $60.95 $61.02 $60.13 400,767
2021-02-12 $61.53 $62.50 $61.22 $62.31 $61.40 183,897
2021-02-11 $61.82 $62.15 $61.01 $61.79 $60.89 442,212
2021-02-10 $61.35 $61.53 $60.57 $61.33 $60.44 467,666
2021-02-09 $62.25 $62.25 $61.16 $61.22 $60.12 368,710
2021-02-08 $61.58 $62.23 $61.51 $62.23 $61.12 419,373
2021-02-05 $61.68 $61.90 $61.03 $61.51 $60.41 335,731
2021-02-04 $61.16 $61.69 $60.54 $60.99 $59.90 872,124
2021-02-03 $61.08 $61.33 $60.56 $60.85 $59.76 299,883
2021-02-02 $60.85 $61.49 $60.62 $61.30 $60.20 330,803
2021-02-01 $59.93 $60.56 $59.53 $60.39 $59.31 443,389
2021-01-29 $60.14 $60.19 $58.99 $59.44 $58.38 947,181
2021-01-28 $60.08 $60.79 $59.77 $60.17 $59.09 653,652
2021-01-27 $59.68 $60.70 $59.26 $59.67 $58.60 637,927
2021-01-26 $60.31 $60.93 $60.22 $60.56 $59.48 573,535
2021-01-25 $59.40 $60.22 $58.78 $60.20 $59.12 690,750
2021-01-22 $58.60 $59.50 $58.25 $59.40 $58.34 342,365
2021-01-21 $59.39 $59.74 $58.50 $58.64 $57.59 413,186
2021-01-20 $59.32 $59.82 $59.01 $59.33 $58.27 512,620
2021-01-19 $60.00 $60.44 $59.14 $59.16 $58.10 505,190
2021-01-15 $59.38 $59.68 $58.37 $59.49 $58.43 467,324
2021-01-14 $59.60 $60.61 $59.41 $59.89 $58.82 374,984
2021-01-13 $59.35 $59.65 $58.69 $59.32 $58.26 428,147
2021-01-12 $59.50 $60.12 $59.25 $59.60 $58.53 301,427
2021-01-11 $58.46 $59.48 $58.46 $59.29 $58.23 305,542
2021-01-08 $59.52 $59.78 $58.30 $59.31 $58.25 340,042
2021-01-07 $58.57 $59.39 $58.09 $59.31 $58.25 299,913
2021-01-06 $56.61 $58.58 $56.61 $58.43 $57.38 567,369
2021-01-05 $55.04 $56.44 $54.89 $55.93 $54.93 671,560
2021-01-04 $56.29 $56.42 $54.76 $54.92 $53.94 738,122
2020-12-31 $56.08 $56.28 $55.59 $55.88 $54.88 372,638
2020-12-30 $56.17 $56.87 $55.86 $56.17 $55.16 376,900
2020-12-29 $56.92 $56.92 $55.49 $55.97 $54.97 452,648
2020-12-28 $56.90 $57.22 $56.21 $56.65 $55.64 429,542
2020-12-24 $57.21 $57.24 $56.26 $56.57 $55.56 124,664
2020-12-23 $56.63 $57.35 $56.53 $56.95 $55.93 219,054
2020-12-22 $56.55 $56.78 $56.24 $56.42 $55.41 325,475
2020-12-21 $55.75 $56.85 $55.21 $56.61 $55.60 359,028
2020-12-18 $57.16 $57.50 $55.95 $56.38 $55.37 1,332,840
2020-12-17 $56.84 $57.65 $56.58 $56.87 $55.85 569,810
2020-12-16 $56.75 $56.97 $55.95 $56.67 $55.66 514,938
2020-12-15 $55.44 $56.41 $55.22 $56.31 $55.30 492,042
2020-12-14 $55.53 $55.96 $54.55 $54.63 $53.65 317,439
2020-12-11 $54.57 $55.62 $54.56 $55.39 $54.40 431,660
2020-12-10 $55.34 $55.50 $54.31 $54.64 $53.66 519,973
2020-12-09 $55.00 $55.46 $54.67 $55.35 $54.36 430,577
2020-12-08 $54.30 $55.00 $54.30 $54.73 $53.75 450,752
2020-12-07 $54.56 $54.88 $53.91 $54.54 $53.56 331,008
2020-12-04 $53.98 $54.84 $53.93 $54.74 $53.76 423,370
2020-12-03 $53.41 $54.90 $52.50 $53.58 $52.42 524,238
2020-12-02 $53.16 $53.55 $52.95 $53.14 $51.99 327,448
2020-12-01 $53.99 $54.39 $53.33 $53.36 $52.20 448,224
2020-11-30 $54.33 $54.67 $53.06 $53.24 $52.09 454,362
2020-11-27 $54.65 $54.82 $54.17 $54.61 $53.43 198,755
2020-11-25 $55.00 $55.00 $53.45 $54.21 $53.04 1,856,617
2020-11-24 $54.65 $55.21 $53.84 $54.86 $53.67 771,480
2020-11-23 $54.47 $54.75 $54.01 $54.24 $53.07 626,901
2020-11-20 $53.99 $54.40 $53.54 $54.25 $53.08 338,416
2020-11-19 $53.58 $54.25 $53.02 $54.10 $52.93 251,588
2020-11-18 $54.40 $54.75 $53.65 $53.70 $52.54 226,450
2020-11-17 $53.97 $54.51 $53.18 $54.12 $52.95 323,000
2020-11-16 $54.00 $54.67 $53.82 $54.43 $53.25 453,320
2020-11-13 $53.24 $53.87 $52.94 $53.47 $52.31 409,649
2020-11-12 $52.97 $53.43 $52.37 $52.99 $51.84 511,679
2020-11-11 $53.20 $53.23 $52.43 $53.13 $51.98 335,343
2020-11-10 $52.14 $53.37 $51.99 $52.94 $51.79 472,454
2020-11-09 $53.52 $54.05 $51.76 $51.95 $50.83 489,416
2020-11-06 $51.50 $51.90 $50.71 $50.77 $49.67 364,690
2020-11-05 $48.64 $52.16 $48.61 $51.34 $50.23 660,011
2020-11-04 $49.35 $49.35 $47.87 $47.90 $46.86 463,239
2020-11-03 $49.05 $49.65 $48.46 $49.44 $48.37 765,972
2020-11-02 $48.24 $48.49 $47.74 $48.20 $47.16 624,184
2020-10-30 $47.49 $48.01 $46.98 $47.50 $46.47 656,475
2020-10-29 $46.85 $48.09 $46.84 $47.73 $46.70 734,625
2020-10-28 $48.71 $49.55 $47.16 $47.22 $46.20 1,925,549
2020-10-27 $50.14 $51.19 $49.72 $49.85 $48.77 598,958
2020-10-26 $50.98 $51.56 $49.75 $50.10 $49.02 312,008
2020-10-23 $52.18 $52.35 $51.42 $51.79 $50.67 319,415
2020-10-22 $51.79 $52.23 $51.56 $51.74 $50.62 465,866
2020-10-21 $51.41 $52.09 $51.26 $51.55 $50.43 372,081
2020-10-20 $51.16 $52.19 $50.99 $51.36 $50.25 487,158
2020-10-19 $51.11 $51.43 $50.44 $50.80 $49.70 609,603
2020-10-16 $51.14 $51.53 $50.92 $50.97 $49.87 303,880
2020-10-15 $50.08 $51.23 $49.90 $51.11 $50.00 175,835
2020-10-14 $50.95 $51.61 $50.72 $50.74 $49.64 264,399
2020-10-13 $50.95 $51.38 $50.60 $50.69 $49.59 251,786
2020-10-12 $51.49 $51.71 $51.02 $51.42 $50.31 334,414
2020-10-09 $51.09 $51.40 $50.70 $51.01 $49.91 815,739
2020-10-08 $51.04 $51.10 $50.24 $50.82 $49.72 403,526
2020-10-07 $50.47 $50.98 $50.19 $50.59 $49.49 313,655
2020-10-06 $50.35 $51.25 $50.01 $50.03 $48.95 517,914
2020-10-05 $48.62 $50.62 $48.62 $50.46 $49.37 590,155
2020-10-02 $47.35 $48.57 $47.16 $47.93 $46.89 407,987
2020-10-01 $46.71 $47.48 $46.71 $46.93 $45.91 450,052
2020-09-30 $46.60 $47.23 $46.12 $46.42 $45.42 397,095
2020-09-29 $46.74 $47.18 $46.34 $46.38 $45.38 239,374
2020-09-28 $46.59 $47.15 $46.56 $46.68 $45.67 297,188
2020-09-25 $46.01 $46.26 $45.67 $45.96 $44.97 235,412
2020-09-24 $45.72 $46.47 $45.21 $46.06 $45.06 311,380
2020-09-23 $46.53 $47.17 $45.80 $45.83 $44.84 304,010
2020-09-22 $46.59 $46.87 $46.06 $46.66 $45.65 784,245
2020-09-21 $47.72 $47.77 $45.95 $46.55 $45.54 569,684
2020-09-18 $49.04 $49.33 $48.51 $48.70 $47.65 1,439,836
2020-09-17 $48.04 $49.27 $47.81 $48.75 $47.69 587,303
2020-09-16 $48.52 $48.79 $48.15 $48.57 $47.52 732,001
2020-09-15 $48.50 $48.84 $48.13 $48.22 $47.18 398,094
2020-09-14 $48.69 $48.81 $48.15 $48.27 $47.23 448,521
2020-09-11 $48.03 $48.60 $47.88 $48.30 $47.25 458,144
2020-09-10 $47.65 $48.22 $47.51 $47.75 $46.72 760,238
2020-09-09 $46.55 $47.71 $46.41 $47.53 $46.50 459,901
2020-09-08 $47.05 $47.23 $45.80 $46.23 $45.23 591,807
2020-09-04 $48.20 $48.36 $47.45 $47.53 $46.50 424,578
2020-09-03 $45.20 $48.37 $45.20 $47.33 $46.31 677,802
2020-09-02 $51.00 $51.72 $50.81 $51.56 $50.44 396,619
2020-09-01 $50.23 $50.99 $49.85 $50.88 $49.78 351,555
2020-08-31 $50.97 $51.12 $50.36 $50.36 $49.27 434,805
2020-08-28 $51.05 $51.14 $50.50 $51.10 $49.99 224,004
2020-08-27 $51.48 $51.48 $50.85 $50.85 $49.75 330,900
2020-08-26 $50.79 $51.44 $50.49 $51.18 $50.07 357,406
2020-08-25 $51.06 $51.09 $50.35 $50.75 $49.65 287,449
2020-08-24 $50.65 $50.91 $50.41 $50.85 $49.75 224,857
2020-08-21 $50.10 $50.51 $49.84 $50.28 $49.19 439,293
2020-08-20 $50.23 $50.36 $49.68 $50.15 $49.06 662,433
2020-08-19 $50.98 $51.19 $50.56 $50.59 $49.49 299,733
2020-08-18 $51.45 $51.51 $50.81 $50.86 $49.76 178,657
2020-08-17 $52.05 $52.13 $51.42 $51.53 $50.41 255,151
2020-08-14 $51.65 $52.26 $51.64 $51.98 $50.85 260,214
2020-08-13 $52.20 $52.75 $51.99 $52.38 $51.04 292,384
2020-08-12 $52.74 $52.74 $52.19 $52.58 $51.23 233,041
2020-08-11 $52.00 $52.60 $52.00 $52.15 $50.82 493,224
2020-08-10 $51.45 $51.92 $51.39 $51.77 $50.45 273,875
2020-08-07 $50.81 $51.26 $50.39 $51.25 $49.94 346,222
2020-08-06 $50.76 $51.17 $50.48 $50.86 $49.56 487,921
2020-08-05 $50.00 $50.69 $49.86 $50.65 $49.35 487,445
2020-08-04 $49.60 $49.99 $49.13 $49.68 $48.41 483,405
2020-08-03 $48.64 $49.42 $48.38 $49.38 $48.12 457,601
2020-07-31 $48.07 $48.37 $47.61 $48.34 $47.10 863,539
2020-07-30 $48.52 $48.63 $47.73 $48.34 $47.10 502,510
2020-07-29 $48.63 $49.45 $48.63 $49.13 $47.87 281,581
2020-07-28 $48.90 $49.17 $48.49 $48.61 $47.37 468,924
2020-07-27 $48.18 $48.91 $48.16 $48.85 $47.60 391,427
2020-07-24 $48.77 $48.88 $48.19 $48.32 $47.08 217,190
2020-07-23 $48.17 $49.10 $48.17 $48.82 $47.57 360,020
2020-07-22 $47.57 $48.29 $47.54 $48.21 $46.98 427,793
2020-07-21 $48.26 $48.51 $47.77 $47.85 $46.63 275,630
2020-07-20 $47.88 $48.04 $47.61 $47.83 $46.61 415,102
2020-07-17 $48.03 $48.21 $47.66 $48.09 $46.86 330,105
2020-07-16 $47.52 $48.18 $47.26 $47.77 $46.55 375,586
2020-07-15 $47.61 $47.92 $47.00 $47.74 $46.52 516,686
2020-07-14 $45.50 $46.95 $45.36 $46.88 $45.68 402,139
2020-07-13 $45.60 $46.11 $45.22 $45.50 $44.34 302,346
2020-07-10 $45.02 $45.39 $44.88 $45.22 $44.06 227,417
2020-07-09 $45.43 $45.83 $44.96 $45.12 $43.97 261,806
2020-07-08 $45.88 $46.23 $45.10 $45.51 $44.35 328,674
2020-07-07 $46.35 $46.64 $45.97 $46.01 $44.83 342,286
2020-07-06 $47.13 $47.20 $46.47 $46.78 $45.58 333,804
2020-07-02 $46.09 $46.73 $45.83 $46.23 $45.05 314,179
2020-07-01 $46.64 $46.80 $45.30 $45.36 $44.20 455,027
2020-06-30 $45.80 $46.86 $45.79 $46.52 $45.33 734,353
2020-06-29 $45.89 $46.11 $45.34 $45.87 $44.70 552,904
2020-06-26 $44.44 $45.52 $44.13 $45.47 $44.31 2,962,429
2020-06-25 $42.93 $44.20 $42.59 $44.16 $43.03 629,165
2020-06-24 $44.52 $44.59 $43.05 $43.08 $41.98 470,996
2020-06-23 $46.18 $46.18 $44.87 $44.96 $43.81 695,520
2020-06-22 $44.65 $45.92 $43.94 $45.52 $44.36 839,738
2020-06-19 $45.27 $45.66 $44.35 $44.93 $43.78 832,237
2020-06-18 $45.24 $45.81 $44.75 $44.95 $43.80 512,492
2020-06-17 $46.53 $46.53 $45.61 $45.78 $44.61 562,085
2020-06-16 $47.50 $47.50 $45.54 $46.29 $45.11 489,626
2020-06-15 $44.08 $46.05 $43.91 $45.56 $44.39 661,378
2020-06-12 $47.52 $47.52 $44.48 $45.43 $44.27 532,290
2020-06-11 $47.62 $47.89 $46.10 $46.19 $44.80 682,904
2020-06-10 $49.77 $49.98 $49.13 $49.32 $47.84 737,255
2020-06-09 $50.23 $50.50 $49.73 $49.97 $48.47 462,468
2020-06-08 $51.62 $52.23 $50.95 $51.09 $49.55 440,015
2020-06-05 $51.01 $51.79 $50.17 $51.42 $49.87 627,409
2020-06-04 $49.26 $50.41 $49.26 $49.98 $48.48 696,500
2020-06-03 $49.97 $50.05 $49.02 $49.66 $48.17 659,887
2020-06-02 $49.00 $50.27 $47.61 $49.04 $47.57 661,458
2020-06-01 $47.58 $48.61 $47.16 $47.96 $46.52 575,186
2020-05-29 $47.14 $47.75 $46.79 $47.45 $46.02 700,642
2020-05-28 $48.91 $48.99 $47.29 $47.52 $46.09 643,331
2020-05-27 $48.59 $48.77 $47.89 $48.66 $47.20 531,973
2020-05-26 $46.86 $47.94 $46.43 $47.46 $46.03 696,409
2020-05-22 $45.20 $45.50 $44.36 $45.12 $43.76 323,384
2020-05-21 $45.08 $45.76 $45.02 $45.15 $43.79 471,283
2020-05-20 $45.25 $46.03 $44.39 $45.28 $43.92 366,073
2020-05-19 $45.17 $45.84 $44.48 $44.49 $43.15 330,453
2020-05-18 $43.91 $45.71 $43.91 $45.40 $44.03 394,969
2020-05-15 $41.90 $42.83 $41.49 $42.13 $40.86 1,388,078
2020-05-14 $41.09 $42.25 $39.84 $42.21 $40.94 614,665
2020-05-13 $43.03 $43.28 $41.50 $41.89 $40.63 499,314
2020-05-12 $45.34 $45.70 $43.40 $43.46 $42.15 318,342
2020-05-11 $43.97 $45.77 $43.78 $45.25 $43.89 710,531
2020-05-08 $44.03 $44.74 $43.86 $44.65 $43.31 565,134
2020-05-07 $43.79 $44.32 $43.15 $43.29 $41.99 333,825
2020-05-06 $43.41 $43.66 $42.74 $43.18 $41.88 379,991
2020-05-05 $43.08 $43.91 $43.08 $43.21 $41.91 389,891
2020-05-04 $42.10 $42.73 $41.61 $42.65 $41.37 414,321
2020-05-01 $43.13 $43.25 $42.19 $42.59 $41.31 391,589
2020-04-30 $44.34 $44.69 $43.64 $43.83 $42.51 784,825
2020-04-29 $45.61 $46.05 $44.69 $45.09 $43.73 467,127
2020-04-28 $44.70 $45.12 $44.45 $44.61 $43.27 435,762
2020-04-27 $42.64 $43.92 $42.23 $43.74 $42.42 366,614
2020-04-24 $41.75 $42.40 $41.16 $42.18 $40.91 255,736
2020-04-23 $41.01 $42.42 $40.87 $41.40 $40.16 299,990
2020-04-22 $41.00 $41.46 $40.40 $40.80 $39.57 424,915
2020-04-21 $40.77 $41.32 $39.86 $40.10 $38.89 612,790
2020-04-20 $41.47 $42.77 $41.18 $42.03 $40.77 596,076
2020-04-17 $42.39 $43.44 $42.14 $42.26 $40.99 574,667
2020-04-16 $40.04 $41.09 $39.36 $40.99 $39.76 523,322
2020-04-15 $40.61 $40.78 $39.77 $40.02 $38.82 512,180
2020-04-14 $41.73 $42.68 $41.18 $41.96 $40.70 619,986
2020-04-13 $42.51 $42.51 $40.38 $40.68 $39.46 440,933
2020-04-09 $42.48 $43.31 $41.99 $42.67 $41.39 405,122
2020-04-08 $39.87 $41.98 $39.16 $41.68 $40.43 790,326
2020-04-07 $39.73 $40.19 $38.59 $39.77 $38.57 643,640
2020-04-06 $37.40 $38.87 $37.01 $38.12 $36.97 658,560
2020-04-03 $37.12 $37.70 $35.52 $35.74 $34.67 510,798
2020-04-02 $35.92 $37.64 $35.77 $37.29 $36.17 426,650
2020-04-01 $36.70 $37.11 $35.39 $36.08 $35.00 354,466
2020-03-31 $38.47 $39.05 $37.68 $38.63 $37.47 376,053
2020-03-30 $36.69 $39.21 $35.69 $39.02 $37.85 646,372
2020-03-27 $36.75 $37.11 $35.27 $36.44 $35.34 677,512
2020-03-26 $36.78 $38.50 $36.00 $38.32 $37.17 523,394
2020-03-25 $36.46 $38.49 $34.90 $36.43 $35.33 654,443
2020-03-24 $34.72 $36.71 $34.52 $36.64 $35.54 623,909
2020-03-23 $35.08 $35.69 $32.22 $33.19 $32.19 797,229
2020-03-20 $37.99 $38.90 $35.48 $35.87 $34.79 1,030,490
2020-03-19 $35.10 $38.38 $33.21 $37.91 $36.77 755,488
2020-03-18 $37.56 $38.09 $31.08 $35.71 $34.64 1,039,888
2020-03-17 $39.23 $40.57 $36.73 $39.58 $38.39 1,120,033
2020-03-16 $38.92 $40.76 $36.97 $38.36 $37.21 962,887
2020-03-13 $42.15 $44.02 $40.33 $43.94 $42.62 900,417
2020-03-12 $41.74 $43.73 $39.50 $40.26 $39.05 916,425
2020-03-11 $45.03 $45.67 $43.90 $44.21 $42.88 745,077
2020-03-10 $47.01 $47.69 $44.03 $46.26 $44.87 1,038,640
2020-03-09 $40.56 $46.91 $40.56 $45.80 $44.42 1,439,053
2020-03-06 $46.35 $47.20 $45.11 $45.87 $44.49 1,314,642
2020-03-05 $46.00 $48.90 $45.82 $48.06 $46.61 1,298,554
2020-03-04 $45.43 $48.30 $45.07 $48.23 $46.78 1,133,555
2020-03-03 $46.22 $47.66 $44.61 $44.71 $43.37 572,229
2020-03-02 $45.36 $46.36 $44.70 $46.25 $44.86 539,127
2020-02-28 $44.94 $45.57 $43.84 $45.08 $43.72 861,167
2020-02-27 $46.23 $47.73 $45.22 $46.38 $44.99 624,985
2020-02-26 $48.61 $48.93 $47.09 $47.16 $45.74 389,883
2020-02-25 $50.20 $50.20 $48.14 $48.18 $46.73 550,119
2020-02-24 $49.89 $50.44 $49.66 $49.98 $48.48 399,376
2020-02-21 $52.08 $52.15 $51.61 $51.62 $50.07 265,607
2020-02-20 $51.94 $52.49 $51.43 $52.39 $50.81 371,544
2020-02-19 $52.34 $52.50 $51.94 $52.05 $50.48 262,273
2020-02-18 $52.41 $52.47 $51.89 $52.23 $50.66 147,901
2020-02-14 $52.77 $52.77 $52.35 $52.53 $50.95 227,189
2020-02-13 $52.86 $53.17 $52.49 $52.68 $51.10 211,175
2020-02-12 $53.68 $53.68 $52.86 $53.45 $51.64 380,715
2020-02-11 $53.04 $53.66 $53.00 $53.15 $51.35 257,705
2020-02-10 $52.44 $52.90 $52.14 $52.80 $51.01 244,289
2020-02-07 $53.65 $53.91 $52.69 $52.69 $50.90 190,454
2020-02-06 $54.54 $54.54 $53.62 $53.95 $52.12 212,990
2020-02-05 $54.30 $54.33 $53.66 $54.18 $52.34 394,013
2020-02-04 $53.34 $53.83 $53.17 $53.45 $51.64 320,780
2020-02-03 $52.14 $53.13 $52.14 $52.43 $50.65 399,912
2020-01-31 $53.15 $53.22 $51.70 $51.85 $50.09 720,530
2020-01-30 $52.50 $53.56 $52.50 $53.51 $51.70 314,255
2020-01-29 $53.40 $53.59 $53.02 $53.05 $51.25 215,394
2020-01-28 $53.18 $53.54 $52.93 $53.18 $51.38 247,874
2020-01-27 $52.36 $53.47 $52.19 $52.70 $50.91 461,302
2020-01-24 $54.34 $54.34 $53.22 $53.39 $51.58 284,871
2020-01-23 $54.12 $54.32 $53.59 $54.21 $52.37 483,045
2020-01-22 $55.22 $55.62 $54.40 $54.43 $52.58 475,279
2020-01-21 $55.59 $55.59 $54.89 $55.04 $53.17 376,991
2020-01-17 $56.33 $56.55 $55.79 $55.87 $53.97 374,068
2020-01-16 $55.86 $56.23 $55.68 $56.23 $54.32 262,254
2020-01-15 $55.85 $56.29 $55.22 $55.45 $53.57 539,598
2020-01-14 $56.23 $56.63 $55.95 $55.98 $54.08 628,779
2020-01-13 $55.65 $56.13 $55.52 $56.08 $54.18 334,405
2020-01-10 $55.98 $56.11 $55.32 $55.45 $53.57 307,550
2020-01-09 $56.35 $56.39 $55.82 $55.88 $53.98 255,210
2020-01-08 $56.47 $56.78 $56.09 $56.14 $54.24 330,834
2020-01-07 $56.65 $56.77 $56.21 $56.42 $54.51 191,699
2020-01-06 $57.06 $57.09 $56.46 $56.73 $54.81 556,823
2020-01-03 $57.10 $57.62 $56.90 $57.48 $55.53 394,146
2020-01-02 $57.87 $58.18 $57.22 $57.98 $56.01 359,021
2019-12-31 $57.67 $58.15 $57.59 $57.62 $55.67 333,465
2019-12-30 $58.12 $58.22 $57.60 $57.71 $55.75 335,455
2019-12-27 $58.20 $58.25 $57.82 $58.04 $56.07 297,959
2019-12-26 $57.90 $57.94 $57.52 $57.88 $55.92 236,065
2019-12-24 $58.26 $58.26 $57.78 $57.78 $55.82 126,251
2019-12-23 $58.10 $58.32 $57.82 $58.17 $56.20 375,882
2019-12-20 $57.42 $58.10 $57.12 $58.03 $56.06 1,298,467
2019-12-19 $56.95 $57.08 $56.62 $56.98 $55.05 495,748
2019-12-18 $57.00 $57.00 $56.40 $56.89 $54.96 353,620
2019-12-17 $56.89 $57.03 $56.51 $56.86 $54.93 403,152
2019-12-16 $57.09 $57.09 $56.66 $56.79 $54.86 373,129
2019-12-13 $56.92 $57.47 $56.37 $56.67 $54.75 342,609
2019-12-12 $56.42 $57.21 $56.15 $57.15 $55.21 669,218
2019-12-11 $55.98 $56.46 $55.92 $56.43 $54.52 340,996
2019-12-10 $55.46 $56.21 $55.29 $55.90 $54.00 398,474
2019-12-09 $55.45 $55.60 $55.15 $55.37 $53.49 354,182
2019-12-06 $55.49 $55.73 $55.35 $55.57 $53.48 580,478
2019-12-05 $53.98 $54.97 $53.58 $54.88 $52.82 504,389
2019-12-04 $53.49 $55.14 $53.49 $53.63 $51.62 827,872
2019-12-03 $52.51 $54.50 $49.33 $53.91 $51.88 1,738,826
2019-12-02 $56.37 $56.42 $55.14 $55.17 $53.10 477,645
2019-11-29 $56.46 $56.56 $55.94 $56.08 $53.97 222,516
2019-11-27 $56.05 $56.54 $55.59 $56.51 $54.39 347,041
2019-11-26 $55.57 $55.95 $55.40 $55.92 $53.82 294,106
2019-11-25 $55.04 $55.96 $54.84 $55.77 $53.67 339,268
2019-11-22 $55.00 $55.10 $54.38 $54.76 $52.70 226,201
2019-11-21 $54.95 $54.95 $54.38 $54.66 $52.61 476,486
2019-11-20 $54.93 $55.23 $54.51 $54.82 $52.76 439,730
2019-11-19 $55.08 $55.25 $54.56 $55.16 $53.09 251,518
2019-11-18 $54.72 $55.07 $54.28 $54.75 $52.69 258,113
2019-11-15 $55.03 $55.28 $54.57 $54.93 $52.87 202,078
2019-11-14 $54.43 $54.71 $54.28 $54.65 $52.60 244,833
2019-11-13 $54.37 $54.86 $54.16 $54.60 $52.55 227,845
2019-11-12 $55.24 $55.45 $54.69 $54.85 $52.79 356,522
2019-11-11 $55.53 $55.90 $55.09 $55.24 $53.16 338,667
2019-11-08 $56.27 $56.40 $55.87 $55.95 $53.85 254,334
2019-11-07 $56.17 $56.42 $55.47 $56.34 $54.22 676,061
2019-11-06 $55.65 $55.97 $55.35 $55.75 $53.66 410,528
2019-11-05 $55.75 $56.08 $55.36 $55.81 $53.71 520,423
2019-11-04 $54.45 $55.89 $53.99 $55.76 $53.67 632,518
2019-11-01 $53.36 $53.83 $53.04 $53.80 $51.78 460,825
2019-10-31 $52.97 $52.97 $51.97 $52.74 $50.76 596,712
2019-10-30 $53.88 $53.88 $52.54 $53.04 $51.05 359,206
2019-10-29 $53.32 $54.25 $53.32 $54.01 $51.98 447,492
2019-10-28 $53.48 $53.82 $53.20 $53.60 $51.59 280,750
2019-10-25 $52.68 $53.42 $52.58 $53.20 $51.20 265,412
2019-10-24 $52.89 $52.89 $52.11 $52.59 $50.61 237,019
2019-10-23 $52.85 $53.00 $52.31 $52.75 $50.77 256,452
2019-10-22 $52.55 $53.08 $51.99 $52.78 $50.80 321,692
2019-10-21 $52.82 $53.13 $52.09 $52.45 $50.48 251,189
2019-10-18 $51.88 $52.49 $51.88 $52.36 $50.39 255,054
2019-10-17 $51.82 $52.41 $51.71 $52.06 $50.10 302,715
2019-10-16 $51.34 $51.82 $51.16 $51.40 $49.47 311,622
2019-10-15 $51.30 $51.85 $50.90 $51.45 $49.52 245,657
2019-10-14 $51.50 $51.51 $50.95 $51.11 $49.19 219,617
2019-10-11 $51.50 $52.49 $51.43 $51.51 $49.57 549,718
2019-10-10 $50.20 $50.96 $50.15 $50.63 $48.73 195,875
2019-10-09 $50.19 $50.37 $49.69 $50.10 $48.22 246,106
2019-10-08 $49.97 $50.13 $49.53 $49.55 $47.69 294,184
2019-10-07 $50.58 $50.96 $50.00 $50.63 $48.73 440,188
2019-10-04 $50.29 $50.82 $50.10 $50.81 $48.90 296,070
2019-10-03 $49.52 $50.10 $48.82 $50.09 $48.21 325,981
2019-10-02 $50.02 $50.19 $49.43 $49.75 $47.88 369,749
2019-10-01 $52.56 $52.94 $50.49 $50.67 $48.77 337,599
2019-09-30 $51.86 $52.36 $51.75 $52.08 $50.12 307,507
2019-09-27 $52.00 $52.12 $51.22 $51.67 $49.73 302,733
2019-09-26 $52.02 $52.08 $51.46 $51.61 $49.67 199,509
2019-09-25 $51.39 $52.20 $51.14 $52.03 $50.08 442,595
2019-09-24 $52.27 $52.59 $51.06 $51.34 $49.41 536,756
2019-09-23 $51.40 $52.65 $51.40 $52.18 $50.22 357,803
2019-09-20 $52.57 $52.79 $51.83 $51.85 $49.90 976,041
2019-09-19 $52.78 $53.09 $52.29 $52.41 $50.44 484,536
2019-09-18 $52.35 $52.70 $52.06 $52.53 $50.56 452,038
2019-09-17 $52.34 $53.01 $51.92 $52.82 $50.84 499,977
2019-09-16 $52.66 $53.20 $52.08 $52.78 $50.80 461,975
2019-09-13 $52.50 $53.23 $52.20 $53.14 $51.14 511,166
2019-09-12 $52.27 $52.57 $51.80 $52.19 $50.23 579,079
2019-09-11 $51.13 $52.37 $50.76 $52.27 $50.31 667,879
2019-09-10 $50.36 $51.13 $49.67 $51.07 $49.15 650,336
2019-09-09 $50.53 $50.73 $49.53 $50.37 $48.48 867,030
2019-09-06 $51.24 $51.24 $50.04 $50.45 $48.55 1,020,490
2019-09-05 $46.95 $51.23 $46.88 $50.98 $49.06 1,476,561
2019-09-04 $46.88 $47.28 $46.79 $46.97 $45.21 627,902
2019-09-03 $47.83 $47.83 $46.04 $46.45 $44.70 875,643
2019-08-30 $48.50 $48.72 $48.03 $48.36 $46.54 304,313
2019-08-29 $47.48 $48.21 $47.48 $48.16 $46.35 319,657
2019-08-28 $46.17 $47.16 $46.14 $46.80 $45.04 337,811
2019-08-27 $46.61 $46.75 $46.28 $46.34 $44.60 418,352
2019-08-26 $46.48 $46.50 $45.89 $46.23 $44.49 689,272
2019-08-23 $47.69 $47.69 $45.82 $45.98 $44.25 711,972
2019-08-22 $48.78 $48.98 $48.00 $48.10 $46.29 315,487
2019-08-21 $49.28 $49.46 $48.49 $48.49 $46.67 399,655
2019-08-20 $49.29 $49.57 $48.87 $48.93 $47.09 434,650
2019-08-19 $49.97 $49.97 $49.37 $49.44 $47.58 381,949
2019-08-16 $48.14 $49.22 $47.90 $49.15 $47.30 359,283
2019-08-15 $47.40 $47.94 $47.28 $47.82 $46.02 408,690
2019-08-14 $48.07 $48.29 $47.24 $47.26 $45.48 397,238
2019-08-13 $47.99 $49.93 $47.99 $49.00 $47.16 372,705
2019-08-12 $48.20 $48.63 $47.95 $48.10 $46.29 336,074
2019-08-09 $48.81 $49.08 $48.20 $48.76 $46.72 375,433
2019-08-08 $48.10 $49.13 $47.91 $48.94 $46.90 771,317
2019-08-07 $46.98 $48.07 $46.42 $47.76 $45.77 518,051
2019-08-06 $47.08 $47.73 $46.93 $47.61 $45.62 455,030
2019-08-05 $47.78 $47.91 $46.38 $46.80 $44.85 432,439
2019-08-02 $48.71 $48.92 $48.20 $48.64 $46.61 436,792
2019-08-01 $50.01 $50.50 $48.77 $48.90 $46.86 564,423
2019-07-31 $50.13 $50.97 $49.75 $49.95 $47.86 852,540
2019-07-30 $49.13 $50.15 $49.07 $50.13 $48.04 414,474
2019-07-29 $49.72 $49.81 $49.35 $49.62 $47.55 350,060
2019-07-26 $49.65 $49.97 $49.46 $49.73 $47.65 347,080
2019-07-25 $50.49 $50.49 $49.53 $49.68 $47.61 327,908
2019-07-24 $49.25 $50.33 $49.18 $50.31 $48.21 361,384
2019-07-23 $48.80 $49.64 $48.72 $49.58 $47.51 301,746
2019-07-22 $48.42 $48.75 $48.20 $48.58 $46.55 217,721
2019-07-19 $48.65 $49.19 $48.32 $48.34 $46.32 328,964
2019-07-18 $48.96 $48.97 $48.30 $48.43 $46.41 291,893
2019-07-17 $49.27 $49.61 $48.82 $48.82 $46.78 444,054
2019-07-16 $48.42 $49.66 $48.42 $49.33 $47.27 476,214
2019-07-15 $48.69 $48.86 $48.21 $48.52 $46.49 336,339
2019-07-12 $47.75 $48.69 $47.38 $48.56 $46.53 541,105
2019-07-11 $48.08 $48.08 $47.47 $47.78 $45.79 476,062
2019-07-10 $49.19 $49.65 $47.90 $48.06 $46.05 395,481
2019-07-09 $49.14 $49.28 $48.83 $48.94 $46.90 286,913
2019-07-08 $49.66 $49.84 $49.20 $49.41 $47.35 234,071
2019-07-05 $50.09 $50.09 $49.28 $49.87 $47.79 206,106
2019-07-03 $50.32 $50.49 $50.02 $50.46 $48.35 155,321
2019-07-02 $50.72 $50.72 $49.88 $50.21 $48.11 374,032
2019-07-01 $51.52 $51.52 $50.26 $50.75 $48.63 351,734
2019-06-28 $50.71 $51.25 $50.60 $50.86 $48.74 691,021
2019-06-27 $50.12 $50.61 $49.84 $50.58 $48.47 299,235
2019-06-26 $49.62 $50.13 $49.49 $49.92 $47.84 210,721
2019-06-25 $49.53 $49.85 $49.22 $49.57 $47.50 329,247
2019-06-24 $49.52 $49.80 $49.24 $49.38 $47.32 220,702
2019-06-21 $50.31 $50.37 $49.35 $49.52 $47.45 737,471
2019-06-20 $50.01 $50.45 $49.66 $50.38 $48.28 323,356
2019-06-19 $49.13 $49.61 $48.82 $49.49 $47.42 352,170
2019-06-18 $48.30 $49.32 $48.30 $49.03 $46.98 365,910
2019-06-17 $48.74 $48.75 $47.82 $47.89 $45.89 273,786
2019-06-14 $49.65 $49.65 $48.60 $48.82 $46.78 327,739
2019-06-13 $49.56 $49.95 $49.09 $49.74 $47.66 335,319
2019-06-12 $49.29 $49.56 $48.93 $49.31 $47.25 501,274
2019-06-11 $50.05 $50.43 $49.46 $49.55 $47.28 475,942
2019-06-10 $49.23 $49.84 $49.18 $49.41 $47.15 403,335
2019-06-07 $48.92 $49.49 $48.80 $49.14 $46.89 429,326
2019-06-06 $48.66 $48.88 $47.64 $48.52 $46.30 588,906
2019-06-05 $48.77 $48.92 $46.75 $48.89 $46.65 584,821
2019-06-04 $47.64 $49.18 $46.00 $48.72 $46.49 1,105,488
2019-06-03 $47.52 $49.10 $47.17 $48.54 $46.32 573,797
2019-05-31 $47.17 $47.67 $46.88 $47.45 $45.28 537,386
2019-05-30 $47.53 $48.01 $47.18 $47.62 $45.44 329,890
2019-05-29 $47.44 $47.73 $47.22 $47.52 $45.34 299,548
2019-05-28 $48.37 $48.59 $47.60 $47.66 $45.48 340,750
2019-05-24 $48.00 $48.37 $48.00 $48.19 $45.98 330,050
2019-05-23 $48.77 $48.77 $47.52 $47.90 $45.71 337,757
2019-05-22 $49.52 $49.88 $49.38 $49.40 $47.14 313,277
2019-05-21 $49.70 $50.15 $49.35 $49.84 $47.56 379,535
2019-05-20 $49.16 $49.83 $49.16 $49.24 $46.98 293,225
2019-05-17 $50.12 $50.41 $49.57 $49.59 $47.32 356,810
2019-05-16 $50.73 $51.02 $50.43 $50.66 $48.34 229,882
2019-05-15 $49.98 $50.55 $49.76 $50.36 $48.05 299,288
2019-05-14 $50.29 $50.86 $50.15 $50.51 $48.20 298,256
2019-05-13 $50.86 $51.19 $49.98 $50.15 $47.85 328,618
2019-05-10 $51.79 $52.33 $51.00 $52.16 $49.77 227,518
2019-05-09 $52.02 $52.25 $51.37 $52.13 $49.74 401,528
2019-05-08 $52.61 $53.20 $52.61 $52.65 $50.24 292,569
2019-05-07 $52.69 $53.19 $52.43 $52.76 $50.34 339,526
2019-05-06 $52.50 $53.68 $52.23 $53.46 $51.01 373,475
2019-05-03 $53.25 $53.93 $53.11 $53.82 $51.35 360,402
2019-05-02 $52.69 $53.01 $52.08 $52.75 $50.33 313,754
2019-05-01 $53.75 $53.75 $52.79 $52.89 $50.47 191,419
2019-04-30 $53.95 $53.95 $52.85 $53.54 $51.09 818,999
2019-04-29 $53.44 $53.92 $53.13 $53.80 $51.34 359,882
2019-04-26 $52.49 $53.29 $52.32 $53.25 $50.81 269,843
2019-04-25 $53.17 $53.17 $51.98 $52.37 $49.97 292,936
2019-04-24 $53.67 $53.93 $53.36 $53.53 $51.08 279,691
2019-04-23 $53.16 $53.81 $52.98 $53.63 $51.17 235,353
2019-04-22 $53.29 $53.35 $52.77 $53.16 $50.72 190,305
2019-04-18 $53.12 $53.70 $52.76 $53.55 $51.10 266,903
2019-04-17 $53.57 $53.70 $52.98 $53.00 $50.57 187,530
2019-04-16 $52.90 $53.22 $52.69 $53.17 $50.73 245,890
2019-04-15 $53.05 $53.10 $52.51 $52.65 $50.24 160,400
2019-04-12 $52.64 $53.03 $52.35 $53.00 $50.57 166,853
2019-04-11 $51.88 $52.35 $51.45 $52.32 $49.92 151,948
2019-04-10 $51.39 $51.77 $51.14 $51.72 $49.35 290,508
2019-04-09 $52.42 $52.42 $51.21 $51.37 $49.02 283,300
2019-04-08 $52.48 $52.97 $52.04 $52.82 $50.40 262,593
2019-04-05 $52.45 $52.74 $52.37 $52.74 $50.32 296,271
2019-04-04 $52.08 $52.44 $51.89 $52.41 $50.01 328,791
2019-04-03 $51.62 $52.39 $51.62 $51.98 $49.60 470,787
2019-04-02 $51.56 $51.75 $51.17 $51.44 $49.08 342,850
2019-04-01 $50.58 $51.70 $50.58 $51.65 $49.28 367,359
2019-03-29 $49.77 $50.18 $49.74 $50.06 $47.77 464,672
2019-03-28 $48.77 $49.62 $48.77 $49.25 $46.99 275,204
2019-03-27 $48.78 $48.94 $48.27 $48.67 $46.44 239,389
2019-03-26 $48.42 $48.99 $48.27 $48.72 $46.49 412,468
2019-03-25 $47.50 $48.22 $47.17 $47.88 $45.69 295,791
2019-03-22 $49.03 $49.04 $47.51 $47.51 $45.33 304,871
2019-03-21 $48.48 $49.57 $48.48 $49.46 $47.19 389,897
2019-03-20 $49.13 $49.45 $48.31 $48.64 $46.41 371,174
2019-03-19 $49.75 $49.89 $49.18 $49.24 $46.98 325,440
2019-03-18 $48.90 $49.67 $48.90 $49.50 $47.23 323,168
2019-03-15 $48.84 $49.30 $48.66 $48.86 $46.62 669,837
2019-03-14 $48.88 $48.88 $48.35 $48.73 $46.50 302,038
2019-03-13 $49.29 $49.38 $48.66 $48.84 $46.60 460,363
2019-03-12 $49.42 $49.46 $48.85 $48.97 $46.73 338,839
2019-03-11 $48.27 $49.44 $48.27 $49.38 $47.12 355,793
2019-03-08 $48.16 $48.37 $47.71 $48.27 $46.06 533,706
2019-03-07 $48.80 $49.32 $48.42 $48.71 $46.48 899,606
2019-03-06 $49.62 $50.87 $48.66 $49.13 $46.88 1,389,289
2019-03-05 $51.51 $52.39 $51.43 $51.74 $49.37 625,065
2019-03-04 $51.64 $52.06 $51.28 $51.47 $49.11 486,689
2019-03-01 $52.11 $52.34 $51.49 $51.63 $49.26 521,289
2019-02-28 $52.18 $52.47 $51.56 $51.59 $49.23 485,408
2019-02-27 $52.05 $52.26 $51.54 $52.23 $49.84 475,269
2019-02-26 $52.02 $52.28 $51.89 $51.95 $49.57 428,345
2019-02-25 $52.50 $52.67 $51.81 $52.20 $49.81 567,488
2019-02-22 $51.84 $52.27 $51.71 $52.17 $49.78 410,128
2019-02-21 $51.40 $51.86 $51.26 $51.70 $49.33 281,412
2019-02-20 $50.91 $51.75 $50.72 $51.55 $49.19 391,636
2019-02-19 $50.19 $51.18 $50.19 $50.82 $48.49 466,408
2019-02-15 $49.82 $50.68 $49.75 $50.42 $48.11 1,168,577
2019-02-14 $49.27 $49.76 $49.11 $49.46 $47.19 584,116
2019-02-13 $49.09 $49.83 $49.09 $49.57 $47.30 409,145
2019-02-12 $48.13 $49.08 $48.10 $48.85 $46.61 378,693
2019-02-11 $47.93 $48.14 $47.51 $47.73 $45.54 465,133
2019-02-08 $47.60 $48.00 $46.99 $47.76 $45.57 586,133
2019-02-07 $47.67 $48.08 $47.19 $47.99 $45.61 493,804
2019-02-06 $48.44 $48.96 $48.07 $48.15 $45.76 344,603
2019-02-05 $48.12 $48.66 $47.95 $48.60 $46.19 447,844
2019-02-04 $47.26 $48.10 $47.14 $48.08 $45.70 282,333
2019-02-01 $47.28 $47.81 $46.95 $47.31 $44.96 478,511
2019-01-31 $47.31 $47.85 $46.66 $47.28 $44.94 1,122,514
2019-01-30 $47.44 $47.70 $46.47 $47.44 $45.09 358,502
2019-01-29 $46.99 $47.41 $46.76 $47.03 $44.70 304,465
2019-01-28 $47.00 $47.13 $46.26 $46.72 $44.40 379,174
2019-01-25 $47.46 $48.20 $47.05 $47.68 $45.32 412,173
2019-01-24 $46.52 $47.07 $46.52 $46.90 $44.57 302,760
2019-01-23 $47.26 $47.41 $46.31 $46.61 $44.30 314,956
2019-01-22 $47.72 $48.13 $46.50 $46.99 $44.66 521,188
2019-01-18 $47.55 $48.49 $47.53 $48.28 $45.89 532,104
2019-01-17 $45.99 $47.58 $45.88 $47.28 $44.94 791,841
2019-01-16 $45.71 $46.57 $45.48 $46.34 $44.04 435,038
2019-01-15 $46.30 $46.30 $45.34 $45.73 $43.46 578,501
2019-01-14 $45.72 $46.34 $45.44 $46.12 $43.83 600,175
2019-01-11 $45.62 $46.09 $45.35 $46.05 $43.77 445,711
2019-01-10 $44.65 $45.88 $44.60 $45.86 $43.59 446,664
2019-01-09 $44.67 $45.10 $44.49 $44.94 $42.71 718,255
2019-01-08 $43.82 $44.57 $43.49 $44.49 $42.28 602,286
2019-01-07 $43.04 $43.89 $42.60 $43.22 $41.08 353,112
2019-01-04 $42.60 $43.36 $42.42 $43.11 $40.97 800,390
2019-01-03 $42.80 $42.86 $41.56 $41.86 $39.78 466,131
2019-01-02 $42.55 $43.17 $42.04 $43.02 $40.89 486,879
2018-12-31 $42.85 $43.40 $42.36 $43.39 $41.24 526,784
2018-12-28 $43.02 $43.50 $42.37 $42.62 $40.51 491,768
2018-12-27 $41.46 $42.95 $41.41 $42.95 $40.82 705,338
2018-12-26 $40.83 $42.29 $40.27 $42.26 $40.16 703,280
2018-12-24 $41.81 $41.95 $40.62 $40.71 $38.69 292,736
2018-12-21 $43.11 $43.83 $41.95 $42.22 $40.13 1,310,943
2018-12-20 $43.44 $44.10 $42.49 $43.16 $41.02 867,062
2018-12-19 $45.15 $45.64 $43.48 $43.73 $41.56 789,290
2018-12-18 $45.55 $45.74 $44.67 $44.96 $42.73 460,795
2018-12-17 $46.93 $46.93 $44.72 $44.98 $42.75 525,992
2018-12-14 $47.56 $48.14 $46.80 $46.97 $44.64 468,885
2018-12-13 $48.36 $48.74 $47.94 $48.09 $45.70 786,002
2018-12-12 $48.43 $48.74 $47.97 $48.04 $45.66 795,267
2018-12-11 $48.72 $48.89 $47.28 $47.49 $45.13 770,116
2018-12-10 $48.61 $48.75 $47.49 $48.07 $45.69 810,432
2018-12-07 $51.22 $51.78 $48.57 $48.92 $46.31 978,041
2018-12-06 $50.23 $51.62 $49.02 $51.42 $48.68 1,337,533
2018-12-04 $56.68 $56.68 $49.64 $51.29 $48.55 1,745,660
2018-12-03 $56.86 $57.31 $56.00 $56.68 $53.66 942,360
2018-11-30 $55.54 $56.20 $55.20 $56.04 $53.05 508,683
2018-11-29 $55.10 $55.89 $55.05 $55.52 $52.56 372,017
2018-11-28 $54.16 $55.50 $53.68 $55.48 $52.52 312,711
2018-11-27 $54.43 $54.64 $53.59 $53.86 $50.99 611,078
2018-11-26 $54.15 $54.83 $54.03 $54.64 $51.73 292,511
2018-11-23 $53.48 $54.10 $53.48 $53.70 $50.84 97,512
2018-11-21 $53.70 $54.51 $53.70 $54.01 $51.13 205,340
2018-11-20 $53.76 $54.21 $53.32 $53.49 $50.64 319,251
2018-11-19 $55.25 $55.63 $54.33 $54.44 $51.54 342,556
2018-11-16 $54.90 $55.64 $54.69 $55.49 $52.53 332,816
2018-11-15 $53.55 $55.40 $53.55 $55.17 $52.23 392,248
2018-11-14 $54.44 $55.07 $53.57 $53.97 $51.09 339,121
2018-11-13 $53.95 $54.59 $53.59 $53.85 $50.98 312,531
2018-11-12 $54.85 $54.90 $53.50 $53.65 $50.79 360,887
2018-11-09 $54.77 $54.94 $53.29 $54.67 $51.75 743,166
2018-11-08 $54.79 $55.35 $54.79 $55.20 $52.26 578,964
2018-11-07 $54.49 $55.15 $53.23 $54.98 $52.05 436,466
2018-11-06 $53.41 $54.14 $53.24 $54.04 $51.16 417,197
2018-11-05 $53.60 $54.12 $53.44 $53.58 $50.72 468,347
2018-11-02 $53.60 $53.86 $53.01 $53.55 $50.69 503,130
2018-11-01 $51.46 $53.12 $50.73 $53.08 $50.25 685,594
2018-10-31 $51.66 $52.07 $51.20 $51.28 $48.54 1,825,087
2018-10-30 $50.66 $51.33 $50.46 $51.15 $48.42 610,907
2018-10-29 $51.65 $52.13 $49.97 $50.59 $47.89 574,941
2018-10-26 $49.82 $51.52 $49.61 $50.94 $48.22 890,620
2018-10-25 $50.28 $50.97 $49.85 $50.32 $47.64 856,867
2018-10-24 $51.64 $52.11 $49.94 $50.01 $47.34 683,725
2018-10-23 $51.39 $52.02 $50.72 $51.58 $48.83 561,447
2018-10-22 $52.38 $52.65 $51.85 $52.28 $49.49 772,932
2018-10-19 $52.81 $53.12 $52.24 $52.41 $49.61 432,853
2018-10-18 $52.89 $53.54 $52.54 $52.75 $49.94 459,606
2018-10-17 $53.51 $54.02 $53.05 $53.32 $50.48 381,664
2018-10-16 $53.18 $53.73 $52.93 $53.70 $50.84 359,677
2018-10-15 $52.65 $53.24 $52.58 $52.88 $50.06 320,067
2018-10-12 $53.27 $53.32 $52.13 $52.64 $49.83 618,677
2018-10-11 $53.88 $54.28 $52.48 $52.52 $49.72 968,596
2018-10-10 $56.46 $56.63 $54.06 $54.14 $51.25 757,289
2018-10-09 $56.99 $56.99 $56.55 $56.60 $53.58 505,684
2018-10-08 $56.99 $57.21 $56.60 $57.15 $54.10 396,502
2018-10-05 $57.77 $57.96 $56.97 $57.31 $54.25 392,129
2018-10-04 $58.07 $58.31 $57.22 $57.71 $54.63 575,491
2018-10-03 $58.03 $58.88 $57.78 $58.29 $55.18 1,264,539
2018-10-02 $58.13 $58.76 $57.77 $57.80 $54.72 613,071
2018-10-01 $58.84 $59.00 $58.04 $58.22 $55.11 484,014
2018-09-28 $58.24 $58.51 $58.13 $58.26 $55.15 445,555
2018-09-27 $58.51 $58.87 $58.22 $58.30 $55.19 413,814
2018-09-26 $59.01 $59.14 $58.35 $58.40 $55.29 359,881
2018-09-25 $59.41 $59.43 $58.94 $59.04 $55.89 737,124
2018-09-24 $59.08 $59.35 $58.64 $59.09 $55.94 644,219
2018-09-21 $58.45 $59.29 $58.23 $59.18 $56.02 1,305,796
2018-09-20 $58.69 $59.10 $58.08 $58.35 $55.24 668,576
2018-09-19 $58.71 $59.13 $58.32 $58.41 $55.29 536,721
2018-09-18 $58.91 $59.22 $58.40 $58.74 $55.61 528,077
2018-09-17 $58.98 $59.22 $58.39 $58.78 $55.64 468,011
2018-09-14 $57.75 $59.11 $57.38 $59.04 $55.89 773,603
2018-09-13 $57.25 $57.58 $56.93 $57.44 $54.38 540,304
2018-09-12 $57.00 $57.22 $56.44 $57.11 $54.06 599,542
2018-09-11 $57.20 $57.45 $56.63 $57.05 $54.01 762,319
2018-09-10 $55.84 $57.82 $55.76 $57.19 $54.14 872,467
2018-09-07 $54.00 $56.30 $54.00 $55.57 $52.61 1,023,577
2018-09-06 $51.00 $53.88 $50.69 $53.77 $50.90 1,425,164
2018-09-05 $50.14 $50.73 $49.96 $50.46 $47.77 546,565
2018-09-04 $50.43 $50.43 $49.88 $50.28 $47.60 484,730
2018-08-31 $50.17 $50.79 $50.08 $50.60 $47.90 361,944
2018-08-30 $50.37 $50.72 $50.17 $50.37 $47.68 213,986
2018-08-29 $50.06 $50.63 $50.00 $50.44 $47.75 224,283
2018-08-28 $50.00 $50.20 $49.82 $50.05 $47.38 359,644
2018-08-27 $49.49 $50.00 $49.25 $49.85 $47.19 310,287
2018-08-24 $49.06 $49.37 $48.83 $49.34 $46.71 350,867
2018-08-23 $49.12 $49.12 $48.77 $48.80 $46.20 253,787
2018-08-22 $49.26 $49.43 $49.07 $49.18 $46.56 183,723
2018-08-21 $49.05 $49.43 $48.87 $49.32 $46.69 287,401
2018-08-20 $48.68 $49.17 $48.64 $48.91 $46.30 305,113
2018-08-17 $47.82 $48.63 $47.81 $48.54 $45.95 270,536
2018-08-16 $47.54 $48.09 $47.54 $47.82 $45.27 315,132
2018-08-15 $47.37 $47.69 $46.69 $47.32 $44.80 278,353
2018-08-14 $46.92 $47.80 $46.92 $47.69 $45.15 272,645
2018-08-13 $46.98 $47.33 $46.79 $46.83 $44.33 291,659
2018-08-10 $47.20 $47.45 $46.91 $47.26 $44.56 327,085
2018-08-09 $47.97 $48.11 $47.31 $47.39 $44.68 330,508
2018-08-08 $48.19 $48.21 $47.94 $47.95 $45.21 360,958
2018-08-07 $48.10 $48.22 $47.74 $48.12 $45.37 652,648
2018-08-06 $47.88 $48.03 $47.48 $47.88 $45.14 409,545
2018-08-03 $47.58 $48.02 $47.49 $47.87 $45.13 316,294
2018-08-02 $46.81 $47.71 $46.67 $47.54 $44.82 390,828
2018-08-01 $47.47 $47.98 $46.97 $47.03 $44.34 353,335
2018-07-31 $47.20 $47.83 $47.09 $47.70 $44.97 532,709
2018-07-30 $46.98 $47.35 $46.82 $46.91 $44.23 354,783
2018-07-27 $47.00 $47.12 $46.52 $46.82 $44.14 298,181
2018-07-26 $46.19 $46.93 $46.03 $46.86 $44.18 344,404
2018-07-25 $46.06 $46.30 $45.69 $46.14 $43.50 221,125
2018-07-24 $45.92 $46.42 $45.92 $46.13 $43.49 190,534
2018-07-23 $45.96 $45.96 $45.66 $45.71 $43.10 203,200
2018-07-20 $46.00 $46.60 $45.90 $46.20 $43.56 378,050
2018-07-19 $45.67 $46.15 $45.45 $46.08 $43.45 382,715
2018-07-18 $45.54 $45.89 $45.27 $45.74 $43.13 342,267
2018-07-17 $45.44 $45.83 $45.21 $45.43 $42.83 423,650
2018-07-16 $45.68 $45.80 $45.35 $45.43 $42.83 190,355
2018-07-13 $45.42 $46.02 $45.39 $45.76 $43.14 161,133
2018-07-12 $45.44 $45.52 $45.04 $45.40 $42.80 203,279
2018-07-11 $45.58 $45.95 $45.00 $45.23 $42.64 265,899
2018-07-10 $45.93 $46.31 $45.70 $46.00 $43.37 260,530
2018-07-09 $45.20 $46.04 $45.20 $45.85 $43.23 443,718
2018-07-06 $44.81 $45.29 $44.42 $45.06 $42.48 261,482
2018-07-05 $44.75 $44.95 $44.48 $44.92 $42.35 202,195
2018-07-03 $44.80 $45.22 $44.42 $44.49 $41.95 168,832
2018-07-02 $44.73 $44.90 $44.36 $44.65 $42.10 406,823
2018-06-29 $45.22 $45.61 $45.11 $45.12 $42.54 560,465
2018-06-28 $45.23 $45.45 $44.92 $45.11 $42.53 610,994
2018-06-27 $45.68 $46.07 $45.20 $45.25 $42.66 476,573
2018-06-26 $45.50 $45.86 $45.42 $45.52 $42.92 694,782
2018-06-25 $45.63 $45.65 $44.84 $45.37 $42.78 662,512
2018-06-22 $46.16 $46.22 $45.73 $45.82 $43.20 650,147
2018-06-21 $46.67 $46.70 $45.65 $45.75 $43.13 480,227
2018-06-20 $46.92 $47.12 $46.50 $46.84 $44.16 334,414
2018-06-19 $47.30 $47.45 $46.16 $46.80 $44.12 590,838
2018-06-18 $47.63 $47.87 $47.34 $47.79 $45.06 380,517
2018-06-15 $47.80 $48.04 $47.19 $47.95 $45.21 807,755
2018-06-14 $48.08 $48.19 $47.66 $47.98 $45.24 324,384
2018-06-13 $48.63 $48.76 $47.79 $47.93 $45.19 452,629
2018-06-12 $48.54 $48.72 $48.15 $48.65 $45.87 274,003
2018-06-11 $48.18 $48.70 $48.08 $48.54 $45.77 329,957
2018-06-08 $47.90 $48.21 $47.87 $48.18 $45.43 426,924
2018-06-07 $47.80 $48.23 $47.77 $48.09 $45.16 471,256
2018-06-06 $47.13 $47.70 $46.90 $47.70 $44.80 377,313
2018-06-05 $46.74 $47.18 $46.48 $47.07 $44.20 370,359
2018-06-04 $46.51 $46.93 $46.30 $46.68 $43.84 533,682
2018-06-01 $47.52 $47.59 $46.16 $46.22 $43.41 668,658
2018-05-31 $47.77 $48.14 $46.84 $47.20 $44.33 605,928
2018-05-30 $47.14 $47.94 $47.10 $47.62 $44.72 487,004
2018-05-29 $46.93 $47.37 $46.65 $46.88 $44.03 280,208
2018-05-25 $47.39 $47.73 $47.23 $47.41 $44.52 262,061
2018-05-24 $47.49 $47.71 $47.20 $47.56 $44.67 355,566
2018-05-23 $47.44 $47.94 $47.15 $47.60 $44.70 600,498
2018-05-22 $48.37 $48.60 $47.64 $47.66 $44.76 304,295
2018-05-21 $47.93 $48.45 $47.92 $48.27 $45.33 420,588
2018-05-18 $47.42 $47.77 $47.41 $47.61 $44.71 306,415
2018-05-17 $47.42 $47.93 $47.36 $47.40 $44.51 338,176
2018-05-16 $47.47 $47.63 $47.23 $47.42 $44.53 304,035
2018-05-15 $46.88 $47.39 $46.78 $47.38 $44.50 205,531
2018-05-14 $47.37 $47.49 $46.97 $47.12 $44.25 368,885
2018-05-11 $47.10 $47.41 $46.98 $47.37 $44.49 263,884
2018-05-10 $47.00 $47.38 $46.94 $47.01 $44.15 291,839
2018-05-09 $46.76 $46.94 $46.44 $46.91 $44.05 280,623
2018-05-08 $46.29 $46.69 $46.26 $46.57 $43.74 290,653
2018-05-07 $45.40 $46.43 $45.35 $46.32 $43.50 580,242
2018-05-04 $44.29 $45.51 $44.16 $45.28 $42.52 171,829
2018-05-03 $44.34 $44.73 $43.75 $44.47 $41.76 525,950
2018-05-02 $44.32 $44.97 $44.24 $44.46 $41.75 586,345
2018-05-01 $44.05 $44.33 $43.66 $44.33 $41.63 408,573
2018-04-30 $45.20 $45.38 $44.24 $44.26 $41.57 709,961
2018-04-27 $45.00 $45.30 $44.62 $45.13 $42.38 305,481
2018-04-26 $45.20 $45.40 $44.68 $45.09 $42.35 434,617
2018-04-25 $44.82 $45.37 $44.62 $45.09 $42.35 447,168
2018-04-24 $45.82 $45.88 $44.45 $44.92 $42.19 759,751
2018-04-23 $45.73 $45.95 $45.40 $45.51 $42.74 326,487
2018-04-20 $45.56 $45.67 $45.33 $45.55 $42.78 230,250
2018-04-19 $45.61 $45.75 $45.15 $45.54 $42.77 183,624
2018-04-18 $45.57 $46.01 $45.38 $45.71 $42.93 576,384
2018-04-17 $45.35 $45.62 $45.22 $45.40 $42.64 246,147
2018-04-16 $44.89 $45.23 $44.59 $45.14 $42.39 176,236
2018-04-13 $44.81 $44.81 $44.36 $44.54 $41.83 357,332
2018-04-12 $44.56 $44.71 $44.29 $44.53 $41.82 272,789
2018-04-11 $44.26 $44.44 $44.00 $44.36 $41.66 421,331
2018-04-10 $44.40 $44.87 $44.18 $44.57 $41.86 314,225
2018-04-09 $44.26 $44.29 $43.75 $43.76 $41.10 317,352
2018-04-06 $44.39 $44.77 $43.65 $43.93 $41.26 681,874
2018-04-05 $44.50 $44.96 $44.40 $44.80 $42.07 548,466
2018-04-04 $43.38 $44.46 $43.35 $44.37 $41.67 781,345
2018-04-03 $43.89 $44.36 $43.72 $44.13 $41.44 796,705
2018-04-02 $44.79 $44.98 $43.35 $43.64 $40.98 425,534
2018-03-29 $44.21 $45.43 $44.21 $45.05 $42.31 528,807
2018-03-28 $43.94 $44.20 $43.50 $43.71 $41.05 538,925
2018-03-27 $44.80 $44.85 $43.94 $44.07 $41.39 463,344
2018-03-26 $44.49 $44.82 $44.01 $44.74 $42.02 375,092
2018-03-23 $44.18 $44.54 $43.86 $43.86 $41.19 465,564
2018-03-22 $45.57 $45.76 $44.14 $44.15 $41.46 507,187
2018-03-21 $45.66 $46.34 $45.50 $45.91 $43.12 520,635
2018-03-20 $45.24 $45.86 $45.14 $45.59 $42.82 477,526
2018-03-19 $45.06 $45.31 $44.81 $45.24 $42.49 418,835
2018-03-16 $45.11 $45.44 $44.65 $45.26 $42.51 859,238
2018-03-15 $45.26 $45.64 $44.99 $45.01 $42.27 449,739
2018-03-14 $45.55 $45.60 $45.14 $45.23 $42.48 593,712
2018-03-13 $45.70 $45.85 $45.21 $45.37 $42.61 737,148
2018-03-12 $45.64 $45.82 $45.23 $45.56 $42.79 767,114
2018-03-09 $45.13 $45.55 $44.79 $45.55 $42.78 471,049
2018-03-08 $44.60 $44.93 $44.03 $44.92 $42.19 553,492
2018-03-07 $44.74 $45.71 $43.77 $44.36 $41.66 1,051,839
2018-03-06 $45.87 $46.41 $44.11 $44.89 $42.16 1,583,139
2018-03-05 $46.73 $47.16 $46.35 $47.03 $44.17 418,362
2018-03-02 $46.45 $46.99 $46.22 $46.90 $44.05 303,086
2018-03-01 $47.35 $47.71 $46.45 $46.85 $44.00 286,278
2018-02-28 $48.21 $48.55 $47.44 $47.46 $44.57 388,098
2018-02-27 $48.98 $49.35 $48.20 $48.20 $45.27 397,802
2018-02-26 $48.78 $49.12 $48.29 $49.01 $46.03 209,321
2018-02-23 $48.55 $48.57 $47.84 $48.49 $45.54 266,423
2018-02-22 $48.14 $48.79 $47.86 $48.34 $45.40 354,962
2018-02-21 $47.66 $48.71 $47.42 $47.96 $45.04 349,684
2018-02-20 $47.83 $48.42 $47.57 $47.66 $44.76 422,296
2018-02-16 $48.09 $48.39 $47.71 $48.12 $45.19 675,108
2018-02-15 $48.08 $48.26 $47.67 $48.18 $45.25 424,478
2018-02-14 $46.55 $47.93 $46.28 $47.85 $44.94 1,527,470
2018-02-13 $46.51 $46.94 $46.11 $46.78 $43.93 442,956
2018-02-12 $46.44 $47.33 $46.20 $46.90 $43.88 498,600
2018-02-09 $46.53 $46.59 $44.85 $46.22 $43.24 536,057
2018-02-08 $47.34 $47.37 $45.88 $45.90 $42.94 517,363
2018-02-07 $47.09 $47.91 $46.71 $47.30 $44.25 395,590
2018-02-06 $46.42 $47.61 $45.51 $47.21 $44.17 610,683
2018-02-05 $48.58 $49.16 $47.10 $47.12 $44.08 761,279
2018-02-02 $50.03 $50.22 $49.04 $49.17 $46.00 326,348
2018-02-01 $50.47 $50.73 $50.07 $50.24 $47.00 413,818
2018-01-31 $51.42 $51.68 $50.34 $50.66 $47.39 737,201
2018-01-30 $51.11 $51.43 $50.84 $51.15 $47.85 306,592
2018-01-29 $51.60 $51.97 $51.45 $51.51 $48.19 339,079
2018-01-26 $51.68 $51.76 $51.27 $51.74 $48.40 274,346
2018-01-25 $51.34 $51.65 $50.77 $51.57 $48.25 352,639
2018-01-24 $51.45 $51.69 $50.87 $51.17 $47.87 245,426
2018-01-23 $51.41 $51.53 $50.97 $51.25 $47.95 295,892
2018-01-22 $51.94 $52.05 $51.07 $51.29 $47.98 314,275
2018-01-19 $51.26 $52.20 $51.20 $52.18 $48.82 446,717
2018-01-18 $51.31 $51.69 $51.05 $51.16 $47.86 366,925
2018-01-17 $51.51 $51.77 $51.20 $51.45 $48.13 506,973
2018-01-16 $51.58 $52.12 $50.96 $51.27 $47.96 1,051,637
2018-01-12 $50.50 $51.38 $50.22 $51.23 $47.93 658,768
2018-01-11 $49.48 $50.45 $49.21 $50.43 $47.18 541,073
2018-01-10 $49.66 $49.66 $49.03 $49.47 $46.28 374,372
2018-01-09 $49.90 $50.27 $49.59 $49.82 $46.61 405,355
2018-01-08 $49.56 $50.00 $49.27 $49.81 $46.60 380,085
2018-01-05 $49.28 $49.63 $49.06 $49.56 $46.37 433,859
2018-01-04 $49.12 $49.74 $48.96 $49.15 $45.98 653,735
2018-01-03 $49.15 $49.18 $48.62 $48.94 $45.78 350,285
2018-01-02 $49.07 $49.16 $48.55 $48.96 $45.80 451,720
2017-12-29 $49.12 $49.44 $48.94 $48.95 $45.79 310,906
2017-12-28 $49.00 $49.08 $48.67 $49.06 $45.90 246,594
2017-12-27 $48.76 $49.05 $48.58 $48.79 $45.64 260,524
2017-12-26 $48.75 $48.97 $48.63 $48.76 $45.62 163,205
2017-12-22 $49.26 $49.26 $48.63 $48.72 $45.58 166,573
2017-12-21 $48.97 $49.31 $48.81 $49.11 $45.94 291,968
2017-12-20 $49.30 $49.34 $48.81 $48.85 $45.70 462,697
2017-12-19 $48.78 $49.05 $48.67 $48.96 $45.80 326,378
2017-12-18 $48.89 $49.37 $48.74 $48.83 $45.68 409,225
2017-12-15 $48.18 $48.90 $48.18 $48.59 $45.46 860,394
2017-12-14 $48.69 $48.86 $47.92 $47.95 $44.86 462,160
2017-12-13 $48.68 $49.26 $48.46 $48.55 $45.42 593,899
2017-12-12 $49.37 $49.45 $48.47 $48.51 $45.38 493,672
2017-12-11 $48.97 $49.34 $48.47 $49.32 $46.14 766,174
2017-12-08 $49.21 $49.21 $48.62 $48.81 $45.66 428,888
2017-12-07 $48.30 $48.94 $48.28 $48.90 $45.75 325,831
2017-12-06 $48.10 $48.59 $48.00 $48.36 $45.24 316,173
2017-12-05 $48.14 $48.45 $47.70 $48.18 $45.07 429,519
2017-12-04 $48.91 $49.24 $48.39 $48.50 $45.20 484,203
2017-12-01 $49.90 $50.01 $47.29 $48.41 $45.12 692,808
2017-11-30 $50.10 $50.10 $48.53 $49.90 $46.51 1,109,880
2017-11-29 $48.76 $48.93 $48.33 $48.50 $45.20 347,282
2017-11-28 $48.13 $48.65 $48.01 $48.65 $45.34 325,592
2017-11-27 $47.96 $48.36 $47.74 $47.97 $44.71 316,951
2017-11-24 $48.02 $48.09 $47.71 $47.99 $44.73 110,424
2017-11-22 $47.87 $48.24 $47.74 $47.86 $44.61 320,647
2017-11-21 $47.50 $47.75 $47.34 $47.55 $44.32 229,162
2017-11-20 $46.96 $47.45 $46.59 $47.33 $44.11 182,674
2017-11-17 $46.78 $47.08 $46.73 $46.91 $43.72 302,834
2017-11-16 $46.49 $47.09 $46.42 $46.93 $43.74 254,638
2017-11-15 $46.07 $46.37 $45.89 $46.36 $43.21 259,137
2017-11-14 $46.17 $46.42 $46.11 $46.35 $43.20 340,175
2017-11-13 $46.14 $46.58 $45.93 $46.39 $43.24 468,855
2017-11-10 $46.39 $46.60 $46.16 $46.28 $43.14 337,886
2017-11-09 $46.85 $47.10 $46.16 $46.42 $43.27 485,592
2017-11-08 $47.52 $47.52 $47.08 $47.24 $44.03 280,288
2017-11-07 $47.97 $47.99 $47.34 $47.57 $44.34 308,385
2017-11-06 $47.72 $47.93 $47.31 $47.82 $44.57 257,938
2017-11-03 $47.95 $48.08 $47.54 $47.77 $44.52 437,268
2017-11-02 $47.71 $48.13 $47.65 $47.89 $44.64 425,607
2017-11-01 $47.66 $47.97 $47.40 $47.61 $44.37 372,184
2017-10-31 $47.56 $47.82 $47.21 $47.21 $44.00 587,102
2017-10-30 $47.91 $48.08 $47.09 $47.38 $44.16 589,238
2017-10-27 $48.10 $48.33 $47.97 $48.12 $44.85 426,902
2017-10-26 $47.88 $48.25 $47.50 $48.17 $44.90 500,332
2017-10-25 $47.77 $47.86 $47.46 $47.71 $44.46 431,419
2017-10-24 $47.35 $47.84 $47.03 $47.77 $44.52 339,255
2017-10-23 $47.07 $47.40 $47.06 $47.14 $43.94 373,779
2017-10-20 $47.01 $47.41 $47.01 $47.17 $43.96 196,091
2017-10-19 $46.78 $47.04 $46.67 $46.91 $43.72 213,493
2017-10-18 $46.90 $47.21 $46.90 $46.97 $43.78 312,943
2017-10-17 $46.84 $47.10 $46.69 $46.84 $43.66 306,960
2017-10-16 $46.69 $47.00 $46.52 $46.91 $43.72 235,956
2017-10-13 $46.70 $46.84 $46.45 $46.45 $43.29 184,872
2017-10-12 $45.99 $46.61 $45.98 $46.45 $43.29 369,997
2017-10-11 $46.02 $46.21 $46.01 $46.06 $42.93 238,609
2017-10-10 $46.41 $46.43 $45.96 $46.04 $42.91 291,769
2017-10-09 $46.41 $46.57 $45.94 $46.03 $42.90 203,647
2017-10-06 $46.09 $46.48 $46.07 $46.34 $43.19 222,253
2017-10-05 $46.94 $46.97 $46.15 $46.21 $43.07 378,021
2017-10-04 $46.57 $46.89 $46.51 $46.87 $43.69 353,818
2017-10-03 $46.57 $46.69 $46.30 $46.56 $43.40 366,810
2017-10-02 $46.00 $46.58 $46.00 $46.53 $43.37 679,864
2017-09-29 $46.05 $46.28 $45.86 $45.94 $42.82 513,704
2017-09-28 $45.66 $46.11 $45.38 $46.01 $42.88 401,736
2017-09-27 $45.83 $45.97 $45.42 $45.74 $42.63 516,936
2017-09-26 $46.10 $46.12 $45.64 $45.64 $42.54 600,942
2017-09-25 $45.52 $46.41 $45.50 $46.08 $42.95 659,587
2017-09-22 $45.23 $45.63 $45.23 $45.43 $42.34 303,920
2017-09-21 $45.02 $45.33 $44.93 $45.19 $42.12 348,754
2017-09-20 $45.30 $45.39 $44.91 $45.01 $41.95 621,221
2017-09-19 $45.11 $45.44 $44.93 $45.24 $42.17 573,078
2017-09-18 $44.93 $45.17 $44.71 $45.08 $42.02 674,905
2017-09-15 $44.62 $45.04 $44.54 $44.83 $41.78 946,015
2017-09-14 $44.27 $44.77 $44.18 $44.72 $41.68 433,926
2017-09-13 $44.17 $44.66 $43.97 $44.27 $41.26 589,776
2017-09-12 $43.64 $44.36 $43.52 $44.21 $41.21 552,406
2017-09-11 $43.65 $43.76 $43.37 $43.51 $40.55 745,159
2017-09-08 $42.99 $43.58 $42.91 $43.43 $40.48 654,659
2017-09-07 $44.80 $45.05 $42.59 $43.40 $40.45 1,263,600
2017-09-06 $46.62 $46.78 $46.00 $46.57 $43.41 837,737
2017-09-05 $47.43 $47.55 $46.20 $46.39 $43.24 438,634
2017-09-01 $47.33 $47.56 $47.25 $47.37 $44.15 251,360
2017-08-31 $46.90 $47.30 $46.69 $47.25 $44.04 279,718
2017-08-30 $46.56 $46.85 $46.41 $46.74 $43.56 316,988
2017-08-29 $46.31 $46.64 $46.25 $46.52 $43.36 269,672
2017-08-28 $47.12 $47.22 $46.47 $46.59 $43.42 261,797
2017-08-25 $46.73 $47.15 $46.60 $46.93 $43.74 234,018
2017-08-24 $47.11 $47.19 $46.49 $46.54 $43.38 281,558
2017-08-23 $46.90 $47.17 $46.86 $46.87 $43.69 172,928
2017-08-22 $46.78 $47.20 $46.70 $47.15 $43.95 189,582
2017-08-21 $46.32 $46.72 $46.25 $46.63 $43.46 222,759
2017-08-18 $46.13 $46.71 $45.99 $46.35 $43.20 333,436
2017-08-17 $46.95 $47.17 $46.27 $46.29 $43.14 230,582
2017-08-16 $46.86 $47.47 $46.86 $47.07 $43.87 196,060
2017-08-15 $47.22 $47.37 $46.78 $46.78 $43.60 235,074
2017-08-14 $46.80 $47.34 $46.80 $47.25 $44.04 399,974
2017-08-11 $45.48 $46.70 $45.04 $46.49 $43.33 328,584
2017-08-10 $46.79 $47.00 $46.26 $46.29 $42.98 409,435
2017-08-09 $47.45 $47.58 $46.88 $47.04 $43.67 317,933
2017-08-08 $47.56 $48.00 $47.43 $47.57 $44.17 192,159
2017-08-07 $47.50 $47.68 $47.33 $47.60 $44.19 217,551
2017-08-04 $47.14 $47.54 $47.10 $47.50 $44.10 247,239
2017-08-03 $47.07 $47.33 $46.84 $46.99 $43.63 339,041
2017-08-02 $47.09 $47.27 $46.88 $47.05 $43.68 324,741
2017-08-01 $47.48 $47.64 $46.97 $47.09 $43.72 375,558
2017-07-31 $47.61 $47.88 $47.42 $47.49 $44.09 396,432
2017-07-28 $46.99 $47.65 $46.90 $47.59 $44.19 268,253
2017-07-27 $47.12 $47.37 $46.92 $47.17 $43.80 252,465
2017-07-26 $47.67 $47.67 $46.96 $46.99 $43.63 267,233
2017-07-25 $47.49 $47.93 $47.35 $47.65 $44.24 865,306
2017-07-24 $46.94 $47.25 $46.69 $47.18 $43.80 222,707
2017-07-21 $46.99 $47.06 $46.49 $47.02 $43.66 180,249
2017-07-20 $47.01 $47.43 $46.70 $47.17 $43.80 460,411
2017-07-19 $46.66 $47.01 $46.49 $46.99 $43.63 259,422
2017-07-18 $46.57 $46.91 $46.42 $46.65 $43.31 253,662
2017-07-17 $46.71 $46.82 $46.48 $46.63 $43.29 249,856
2017-07-14 $46.65 $47.13 $46.31 $46.76 $43.41 415,113
2017-07-13 $46.34 $46.75 $45.89 $46.66 $43.32 474,553
2017-07-12 $46.22 $46.72 $46.22 $46.27 $42.96 583,175
2017-07-11 $45.70 $45.96 $45.39 $45.82 $42.54 407,557
2017-07-10 $45.48 $45.93 $45.38 $45.67 $42.40 366,951
2017-07-07 $45.33 $45.68 $45.17 $45.60 $42.34 380,142
2017-07-06 $45.76 $46.02 $45.15 $45.32 $42.08 921,155
2017-07-05 $45.57 $45.98 $45.44 $45.88 $42.60 460,844
2017-07-03 $45.79 $45.98 $45.56 $45.56 $42.30 251,702
2017-06-30 $45.14 $45.73 $45.06 $45.54 $42.28 443,539
2017-06-29 $45.57 $45.61 $44.66 $44.98 $41.76 350,058
2017-06-28 $45.22 $45.87 $45.16 $45.49 $42.24 352,475
2017-06-27 $45.28 $45.32 $44.90 $44.90 $41.69 386,358
2017-06-26 $45.59 $45.65 $45.11 $45.17 $41.94 523,928
2017-06-23 $45.33 $45.63 $45.20 $45.56 $42.30 971,122
2017-06-22 $45.10 $45.53 $44.98 $45.32 $42.08 430,805
2017-06-21 $46.08 $46.15 $45.05 $45.10 $41.87 490,029
2017-06-20 $46.75 $46.75 $45.97 $45.98 $42.69 594,984
2017-06-19 $47.35 $47.35 $46.65 $47.00 $43.64 501,040
2017-06-16 $46.52 $47.23 $46.52 $47.21 $43.83 919,934
2017-06-15 $46.29 $46.69 $46.10 $46.66 $43.32 425,975
2017-06-14 $46.89 $47.01 $46.44 $46.69 $43.35 354,644
2017-06-13 $46.66 $46.97 $46.38 $46.90 $43.54 559,286
2017-06-12 $46.38 $46.64 $46.24 $46.52 $43.19 431,692
2017-06-09 $46.21 $46.61 $46.02 $46.31 $43.00 669,688
2017-06-08 $45.00 $46.45 $44.88 $46.15 $42.85 1,062,309
2017-06-07 $45.16 $45.42 $44.84 $45.10 $41.72 674,341
2017-06-06 $45.28 $45.57 $44.91 $45.19 $41.80 772,159
2017-06-05 $46.65 $46.65 $45.46 $45.48 $42.07 906,750
2017-06-02 $46.21 $46.93 $46.17 $46.71 $43.20 1,203,821
2017-06-01 $48.90 $48.91 $45.85 $46.12 $42.66 15,098
2017-05-31 $47.25 $48.12 $46.89 $47.96 $44.36 1,315,190
2017-05-30 $46.57 $46.85 $46.03 $46.83 $43.32 554,362
2017-05-26 $46.72 $46.94 $46.54 $46.68 $43.18 655,978
2017-05-25 $47.14 $47.14 $46.47 $46.83 $43.32 329,943
2017-05-24 $46.97 $47.15 $46.80 $46.89 $43.37 495,645
2017-05-23 $47.12 $47.24 $46.71 $46.91 $43.39 459,291
2017-05-22 $47.01 $47.19 $46.82 $47.09 $43.56 338,357
2017-05-19 $46.17 $47.17 $46.17 $46.78 $43.27 484,389
2017-05-18 $45.83 $46.24 $45.58 $45.93 $42.48 426,252
2017-05-17 $46.36 $46.47 $45.94 $46.00 $42.55 359,088
2017-05-16 $47.14 $47.30 $46.66 $47.07 $43.54 463,781
2017-05-15 $46.75 $47.14 $46.74 $46.98 $43.45 256,949
2017-05-12 $46.62 $46.72 $46.42 $46.56 $43.07 406,135
2017-05-11 $46.62 $46.80 $46.09 $46.72 $43.21 195,214
2017-05-10 $46.89 $47.05 $46.60 $46.86 $43.34 207,028
2017-05-09 $46.94 $47.06 $46.69 $46.83 $43.32 282,353
2017-05-08 $47.02 $47.19 $46.69 $46.91 $43.39 287,739
2017-05-05 $46.53 $47.09 $46.43 $47.09 $43.56 296,180
2017-05-04 $46.69 $46.86 $46.26 $46.48 $42.99 352,572
2017-05-03 $46.52 $46.72 $46.34 $46.67 $43.17 363,783
2017-05-02 $46.46 $46.81 $46.19 $46.72 $43.21 548,051
2017-05-01 $46.53 $46.71 $46.03 $46.27 $42.80 535,526
2017-04-28 $46.69 $46.85 $46.10 $46.28 $42.81 897,034
2017-04-27 $46.69 $46.90 $46.40 $46.62 $43.12 454,200
2017-04-26 $46.85 $47.12 $46.56 $46.72 $43.21 870,250
2017-04-25 $46.47 $47.44 $46.43 $46.89 $43.37 927,182
2017-04-24 $46.14 $46.33 $45.80 $46.09 $42.63 387,334
2017-04-21 $45.52 $45.71 $45.18 $45.55 $42.13 421,696
2017-04-20 $44.96 $45.49 $44.89 $45.45 $42.04 415,603
2017-04-19 $44.79 $44.86 $44.47 $44.67 $41.32 405,760
2017-04-18 $44.34 $44.74 $44.19 $44.51 $41.17 388,148
2017-04-17 $44.36 $44.67 $44.08 $44.66 $41.31 294,481
2017-04-13 $44.61 $44.78 $44.06 $44.06 $40.75 381,160
2017-04-12 $45.81 $45.94 $44.57 $44.67 $41.32 595,233
2017-04-11 $45.49 $45.96 $45.29 $45.95 $42.50 524,994
2017-04-10 $45.22 $45.84 $45.20 $45.61 $42.19 660,244
2017-04-07 $44.96 $45.44 $44.88 $45.08 $41.70 379,550
2017-04-06 $44.56 $45.33 $44.56 $45.16 $41.77 380,144
2017-04-05 $45.18 $45.60 $44.55 $44.60 $41.25 538,922
2017-04-04 $44.64 $45.05 $44.42 $44.80 $41.44 518,842
2017-04-03 $45.57 $45.60 $44.63 $44.72 $41.36 1,025,668
2017-03-31 $45.36 $45.83 $45.19 $45.52 $42.10 713,493
2017-03-30 $45.21 $45.50 $45.13 $45.44 $42.03 410,916
2017-03-29 $45.13 $45.41 $44.96 $45.28 $41.88 406,289
2017-03-28 $44.75 $45.38 $44.58 $45.20 $41.81 725,825
2017-03-27 $44.00 $45.02 $44.00 $44.84 $41.47 416,554
2017-03-24 $45.09 $45.45 $44.73 $44.87 $41.50 420,036
2017-03-23 $44.81 $45.44 $44.58 $45.01 $41.63 470,629
2017-03-22 $44.36 $44.82 $44.11 $44.70 $41.35 419,702
2017-03-21 $45.47 $45.48 $44.26 $44.36 $41.03 474,009
2017-03-20 $44.91 $45.39 $44.83 $45.17 $41.78 329,013
2017-03-17 $45.12 $45.26 $44.92 $45.12 $41.73 931,793
2017-03-16 $45.44 $45.44 $44.93 $45.11 $41.72 271,141
2017-03-15 $44.73 $45.43 $44.45 $45.27 $41.87 497,651
2017-03-14 $44.48 $44.67 $44.19 $44.52 $41.18 295,553
2017-03-13 $44.54 $44.84 $44.53 $44.81 $41.45 296,402
2017-03-10 $44.23 $44.58 $43.96 $44.53 $41.19 488,330
2017-03-09 $44.48 $44.53 $43.75 $44.00 $40.70 541,794
2017-03-08 $44.93 $45.12 $44.49 $44.52 $41.18 376,096
2017-03-07 $44.95 $45.21 $44.75 $44.82 $41.46 402,446
2017-03-06 $44.75 $45.19 $44.65 $45.08 $41.70 517,620
2017-03-03 $45.02 $45.49 $45.02 $45.19 $41.80 696,511
2017-03-02 $46.08 $46.19 $45.06 $45.16 $41.77 926,649
2017-03-01 $45.37 $47.68 $45.34 $45.92 $42.47 17,543
2017-02-28 $43.41 $43.67 $42.86 $42.95 $39.73 951,014
2017-02-27 $43.11 $43.61 $43.11 $43.61 $40.34 611,339
2017-02-24 $42.14 $43.13 $41.76 $43.11 $39.87 350,919
2017-02-23 $43.02 $43.13 $42.39 $42.45 $39.26 1,178,154
2017-02-22 $42.18 $42.81 $42.18 $42.80 $39.59 445,616
2017-02-21 $42.32 $42.53 $42.20 $42.43 $39.25 292,346
2017-02-17 $41.92 $42.27 $41.71 $42.24 $39.07 289,608
2017-02-16 $42.23 $42.36 $41.94 $42.14 $38.98 229,259
2017-02-15 $41.91 $42.29 $41.74 $42.20 $39.03 323,522
2017-02-14 $41.97 $42.16 $41.87 $41.97 $38.82 323,437
2017-02-13 $42.30 $42.57 $42.19 $42.39 $39.21 332,373
2017-02-10 $42.12 $42.16 $41.79 $42.13 $38.97 345,061
2017-02-09 $41.72 $42.02 $41.46 $41.92 $38.61 316,820
2017-02-08 $41.74 $41.90 $41.49 $41.58 $38.30 327,472
2017-02-07 $41.84 $42.15 $41.69 $41.94 $38.63 379,977
2017-02-06 $42.19 $42.35 $41.60 $41.86 $38.56 450,756
2017-02-03 $42.15 $42.62 $42.03 $42.42 $39.07 391,447
2017-02-02 $41.99 $42.25 $41.71 $41.98 $38.67 615,889
2017-02-01 $42.39 $42.58 $41.65 $42.01 $38.70 623,213
2017-01-31 $42.35 $42.35 $41.68 $42.25 $38.92 1,537,697
2017-01-30 $42.58 $42.58 $42.04 $42.51 $39.16 441,360
2017-01-27 $42.68 $42.91 $42.50 $42.83 $39.45 603,791
2017-01-26 $43.37 $43.39 $42.64 $42.77 $39.40 684,498
2017-01-25 $43.00 $43.46 $42.70 $43.37 $39.95 670,224
2017-01-24 $42.15 $42.82 $41.97 $42.67 $39.30 565,033
2017-01-23 $41.94 $42.14 $41.60 $41.90 $38.60 407,271
2017-01-20 $42.07 $42.19 $41.85 $42.19 $38.86 417,153
2017-01-19 $42.03 $42.33 $41.74 $41.96 $38.65 386,553
2017-01-18 $41.78 $42.28 $41.63 $41.91 $38.60 433,385
2017-01-17 $42.07 $42.13 $41.48 $41.68 $38.39 515,592
2017-01-13 $41.97 $42.47 $41.97 $42.26 $38.93 348,971
2017-01-12 $42.28 $42.28 $41.50 $41.90 $38.60 533,963
2017-01-11 $41.92 $42.46 $41.89 $42.44 $39.09 508,241
2017-01-10 $41.57 $41.92 $41.51 $41.88 $38.58 573,389
2017-01-09 $41.70 $41.83 $41.28 $41.29 $38.03 399,683
2017-01-06 $42.29 $42.42 $41.92 $41.97 $38.66 650,893
2017-01-05 $42.42 $42.54 $41.66 $42.15 $38.83 941,483
2017-01-04 $42.27 $42.73 $42.23 $42.51 $39.16 633,807
2017-01-03 $42.50 $42.71 $41.81 $42.26 $38.93 717,981
2016-12-30 $42.57 $42.61 $41.99 $42.08 $38.76 413,584
2016-12-29 $42.30 $42.59 $42.08 $42.41 $39.06 490,190
2016-12-28 $42.72 $42.95 $42.19 $42.26 $38.93 356,889
2016-12-27 $42.72 $42.99 $42.48 $42.65 $39.29 428,252
2016-12-23 $42.99 $43.00 $42.65 $42.78 $39.41 235,810
2016-12-22 $42.96 $43.07 $42.68 $42.82 $39.44 502,245
2016-12-21 $43.02 $43.36 $42.81 $42.95 $39.56 423,437
2016-12-20 $43.43 $43.51 $42.99 $43.15 $39.75 538,150
2016-12-19 $42.77 $43.20 $42.58 $43.19 $39.78 493,521
2016-12-16 $43.35 $43.67 $42.68 $42.72 $39.35 1,822,587
2016-12-15 $43.20 $43.88 $43.20 $43.52 $40.09 730,034
2016-12-14 $44.03 $44.50 $43.31 $43.33 $39.91 529,087
2016-12-13 $44.49 $44.49 $43.67 $44.12 $40.64 594,996
2016-12-12 $44.77 $44.81 $43.87 $44.17 $40.69 522,832
2016-12-09 $44.43 $44.64 $44.31 $44.56 $41.05 674,418
2016-12-08 $44.54 $44.72 $44.20 $44.49 $40.98 871,366
2016-12-07 $44.02 $44.51 $44.01 $44.33 $40.83 958,126
2016-12-06 $43.47 $44.30 $43.22 $44.05 $40.58 1,290,790
2016-12-05 $43.40 $43.45 $43.20 $43.34 $39.92 1,314,563
2016-12-02 $44.57 $44.72 $43.12 $43.31 $39.89 2,213,284
2016-12-01 $42.00 $46.29 $42.00 $44.95 $41.24 3,643,519
2016-11-30 $40.36 $40.67 $40.16 $40.56 $37.21 947,918
2016-11-29 $39.80 $40.28 $39.49 $40.03 $36.72 602,392
2016-11-28 $40.64 $40.68 $39.83 $39.99 $36.69 875,529
2016-11-25 $40.59 $40.81 $40.55 $40.80 $37.43 136,127
2016-11-23 $40.56 $40.74 $40.25 $40.57 $37.22 630,280
2016-11-22 $39.94 $40.63 $39.78 $40.59 $37.24 474,046
2016-11-21 $40.41 $40.48 $39.70 $39.83 $36.54 1,133,291
2016-11-18 $40.07 $40.17 $39.94 $40.10 $36.79 336,563
2016-11-17 $40.53 $40.59 $40.06 $40.10 $36.79 345,908
2016-11-16 $40.60 $40.75 $40.13 $40.36 $37.03 510,657
2016-11-15 $40.93 $40.96 $40.60 $40.75 $37.38 632,726
2016-11-14 $40.40 $40.94 $40.34 $40.93 $37.55 469,048
2016-11-11 $39.81 $40.22 $39.78 $40.05 $36.74 742,431
2016-11-10 $39.00 $40.04 $38.93 $39.95 $36.65 1,077,296
2016-11-09 $37.03 $38.96 $37.03 $38.76 $35.56 843,679
2016-11-08 $36.91 $37.61 $36.83 $37.36 $34.27 338,712
2016-11-07 $36.70 $37.13 $36.69 $37.11 $34.05 395,594
2016-11-04 $36.05 $36.50 $35.93 $36.13 $33.15 564,400
2016-11-03 $36.00 $36.21 $35.88 $36.05 $33.07 386,406
2016-11-02 $35.93 $36.28 $35.85 $36.02 $33.05 453,346
2016-11-01 $36.58 $36.63 $35.90 $36.03 $33.05 517,768
2016-10-31 $36.46 $36.66 $36.30 $36.52 $33.50 1,357,331
2016-10-28 $36.13 $36.64 $35.92 $36.38 $33.38 527,629
2016-10-27 $36.43 $36.48 $35.91 $36.11 $33.13 496,919
2016-10-26 $35.88 $36.60 $35.85 $36.36 $33.36 409,462
2016-10-25 $36.21 $36.30 $35.95 $36.04 $33.06 461,953
2016-10-24 $36.56 $36.89 $36.20 $36.32 $33.32 396,494
2016-10-21 $36.00 $36.48 $35.95 $36.29 $33.29 278,088
2016-10-20 $36.49 $36.80 $36.25 $36.30 $33.30 321,487
2016-10-19 $36.54 $36.82 $36.28 $36.66 $33.63 304,172
2016-10-18 $37.02 $37.05 $36.37 $36.41 $33.40 378,422
2016-10-17 $36.53 $36.80 $36.48 $36.63 $33.60 492,655
2016-10-14 $36.50 $36.81 $36.41 $36.55 $33.53 476,132
2016-10-13 $36.19 $36.42 $36.09 $36.27 $33.27 556,763
2016-10-12 $36.11 $36.68 $36.11 $36.56 $33.54 755,493
2016-10-11 $36.67 $36.87 $36.03 $36.13 $33.15 546,506
2016-10-10 $36.68 $36.89 $36.47 $36.75 $33.72 552,813
2016-10-07 $37.05 $37.06 $36.39 $36.52 $33.50 579,889
2016-10-06 $36.93 $37.15 $36.66 $37.13 $34.06 543,620
2016-10-05 $36.60 $37.17 $36.58 $36.93 $33.88 717,001
2016-10-04 $36.89 $37.16 $36.22 $36.34 $33.34 823,031
2016-10-03 $37.17 $37.45 $36.71 $36.72 $33.69 1,283,581
2016-09-30 $37.12 $37.55 $37.10 $37.33 $34.25 765,896
2016-09-29 $37.38 $37.46 $36.86 $36.86 $33.82 707,052
2016-09-28 $37.05 $37.45 $36.91 $37.44 $34.35 738,741
2016-09-27 $36.92 $37.12 $36.74 $36.95 $33.90 526,587
2016-09-26 $36.59 $37.12 $36.50 $36.92 $33.87 630,113
2016-09-23 $37.19 $37.40 $36.66 $36.66 $33.63 538,595
2016-09-22 $37.26 $37.49 $37.26 $37.39 $34.30 720,539
2016-09-21 $36.60 $36.97 $36.55 $36.95 $33.90 681,766
2016-09-20 $37.01 $37.09 $36.47 $36.48 $33.47 585,843
2016-09-19 $36.74 $37.05 $36.62 $36.81 $33.77 622,655
2016-09-16 $36.11 $36.64 $35.80 $36.54 $33.52 2,094,009
2016-09-15 $36.30 $36.43 $36.09 $36.22 $33.23 804,740
2016-09-14 $36.33 $36.54 $36.06 $36.24 $33.25 609,173
2016-09-13 $36.51 $37.01 $36.21 $36.28 $33.28 705,283
2016-09-12 $36.14 $37.14 $36.08 $37.01 $33.95 789,308
2016-09-09 $36.28 $36.87 $36.14 $36.62 $33.60 907,449
2016-09-08 $36.74 $37.50 $35.59 $36.61 $33.59 1,380,946
2016-09-07 $37.38 $37.58 $37.11 $37.32 $34.24 819,324
2016-09-06 $38.41 $38.65 $37.23 $37.35 $34.27 997,765
2016-09-02 $38.00 $38.33 $37.84 $38.26 $35.10 679,791
2016-09-01 $37.60 $37.92 $37.19 $37.91 $34.78 630,353
2016-08-31 $37.66 $37.77 $37.51 $37.55 $34.45 593,992
2016-08-30 $37.80 $37.94 $37.64 $37.76 $34.64 363,426
2016-08-29 $37.62 $37.95 $37.55 $37.79 $34.67 378,086
2016-08-26 $37.62 $37.87 $37.40 $37.57 $34.47 352,181
2016-08-25 $37.30 $37.76 $37.22 $37.59 $34.49 266,888
2016-08-24 $37.51 $37.59 $37.32 $37.36 $34.27 271,121
2016-08-23 $37.35 $37.67 $37.24 $37.57 $34.47 458,609
2016-08-22 $37.22 $37.35 $37.08 $37.23 $34.16 330,548
2016-08-19 $37.19 $37.58 $37.00 $37.35 $34.27 358,218
2016-08-18 $37.24 $37.43 $37.19 $37.23 $34.16 356,117
2016-08-17 $36.84 $37.25 $36.74 $37.24 $34.16 373,955
2016-08-16 $37.05 $37.06 $36.84 $36.85 $33.81 154,152
2016-08-15 $36.79 $37.10 $36.75 $37.09 $34.03 208,941
2016-08-12 $36.65 $36.84 $36.42 $36.67 $33.64 226,942
2016-08-11 $36.68 $36.83 $36.64 $36.74 $33.71 265,546
2016-08-10 $36.77 $36.82 $36.59 $36.69 $33.50 218,204
2016-08-09 $36.72 $36.90 $36.52 $36.76 $33.56 350,468
2016-08-08 $36.74 $36.95 $36.57 $36.79 $33.59 386,259
2016-08-05 $36.43 $36.66 $36.29 $36.63 $33.45 319,197
2016-08-04 $35.96 $36.39 $35.96 $36.22 $33.07 405,141
2016-08-03 $35.60 $36.05 $35.52 $35.99 $32.86 543,806
2016-08-02 $35.94 $36.10 $35.62 $35.64 $32.54 444,401
2016-08-01 $36.12 $36.21 $35.85 $35.97 $32.84 378,706
2016-07-29 $35.95 $36.21 $35.68 $36.13 $32.99 581,764
2016-07-28 $35.91 $36.14 $35.70 $36.02 $32.89 392,607
2016-07-27 $36.00 $36.15 $35.68 $35.94 $32.82 400,209
2016-07-26 $35.59 $35.99 $35.59 $35.99 $32.86 400,280
2016-07-25 $35.43 $35.68 $35.43 $35.54 $32.45 578,484
2016-07-22 $35.13 $35.49 $34.95 $35.43 $32.35 358,632
2016-07-21 $35.40 $35.48 $35.09 $35.19 $32.13 274,613
2016-07-20 $35.33 $35.47 $35.17 $35.39 $32.31 196,540
2016-07-19 $35.31 $35.43 $34.95 $35.30 $32.23 244,905
2016-07-18 $35.64 $35.68 $35.41 $35.46 $32.38 264,047
2016-07-15 $35.86 $35.91 $35.61 $35.71 $32.61 298,935
2016-07-14 $35.65 $35.84 $35.52 $35.64 $32.54 329,970
2016-07-13 $35.43 $35.57 $35.32 $35.36 $32.29 437,201
2016-07-12 $35.33 $35.66 $35.21 $35.53 $32.44 564,392
2016-07-11 $34.90 $35.18 $34.72 $35.02 $31.98 421,229
2016-07-08 $34.58 $34.85 $34.54 $34.76 $31.74 678,892
2016-07-07 $33.74 $34.40 $33.72 $34.21 $31.24 1,508,029
2016-07-06 $33.77 $33.79 $33.35 $33.57 $30.65 1,550,677
2016-07-05 $34.16 $34.31 $33.69 $33.88 $30.93 911,206
2016-07-01 $34.38 $34.76 $34.01 $34.46 $31.46 1,230,137
2016-06-30 $34.17 $34.42 $34.01 $34.36 $31.37 2,450,172
2016-06-29 $34.04 $34.28 $33.93 $34.07 $31.11 1,853,157
2016-06-28 $33.90 $34.12 $33.75 $33.92 $30.97 1,454,887
2016-06-27 $33.96 $34.14 $33.22 $33.52 $30.61 921,189
2016-06-24 $34.59 $35.22 $34.50 $34.56 $31.56 1,481,348
2016-06-23 $35.95 $36.13 $35.80 $36.10 $32.96 426,991
2016-06-22 $35.79 $35.96 $35.55 $35.59 $32.50 623,567
2016-06-21 $35.99 $36.13 $35.53 $35.66 $32.56 516,716
2016-06-20 $35.93 $36.22 $35.90 $36.01 $32.88 603,604
2016-06-17 $35.32 $35.72 $35.14 $35.47 $32.39 956,148
2016-06-16 $34.97 $35.36 $34.70 $35.25 $32.19 489,077
2016-06-15 $35.29 $35.57 $35.17 $35.21 $32.15 590,749
2016-06-14 $35.15 $35.43 $34.98 $35.14 $32.09 885,398
2016-06-13 $35.62 $35.67 $35.27 $35.29 $32.22 819,426
2016-06-10 $35.78 $35.91 $35.55 $35.71 $32.61 567,745
2016-06-09 $36.06 $36.49 $35.78 $35.99 $32.86 1,155,748
2016-06-08 $36.45 $36.60 $36.16 $36.16 $33.02 895,927
2016-06-07 $36.85 $37.03 $36.42 $36.42 $33.09 1,195,573
2016-06-06 $36.31 $37.08 $36.13 $36.88 $33.51 1,193,143
2016-06-03 $35.84 $36.18 $35.47 $36.13 $32.83 1,276,432
2016-06-02 $34.08 $36.65 $33.94 $35.71 $32.45 3,076,024
2016-06-01 $33.23 $33.31 $32.92 $33.28 $30.24 693,252
2016-05-31 $33.39 $33.77 $33.28 $33.51 $30.45 643,024
2016-05-27 $33.10 $33.41 $32.91 $33.39 $30.34 727,686
2016-05-26 $33.33 $33.59 $33.18 $33.20 $30.17 477,041
2016-05-25 $33.15 $33.34 $32.90 $33.16 $30.13 563,138
2016-05-24 $32.63 $33.02 $32.52 $32.92 $29.91 519,871
2016-05-23 $32.21 $32.51 $31.52 $32.39 $29.43 406,972
2016-05-20 $31.96 $32.32 $31.76 $32.27 $29.32 440,340
2016-05-19 $31.95 $32.12 $31.54 $31.80 $28.90 436,663
2016-05-18 $32.42 $32.76 $32.08 $32.31 $29.36 661,035
2016-05-17 $32.65 $33.07 $32.47 $32.64 $29.66 674,188
2016-05-16 $32.45 $32.93 $32.42 $32.68 $29.70 570,676
2016-05-13 $32.52 $32.66 $32.12 $32.29 $29.34 465,334
2016-05-12 $33.05 $33.35 $32.59 $32.70 $29.71 612,437
2016-05-11 $32.86 $33.05 $32.68 $32.87 $29.87 338,922
2016-05-10 $32.24 $32.89 $32.15 $32.87 $29.87 365,529
2016-05-09 $32.08 $32.32 $31.98 $32.20 $29.26 534,093
2016-05-06 $31.77 $32.37 $31.65 $32.34 $29.39 764,793
2016-05-05 $32.42 $32.46 $31.93 $31.93 $29.01 753,802
2016-05-04 $32.59 $32.77 $32.12 $32.29 $29.34 1,040,496
2016-05-03 $32.51 $32.85 $32.25 $32.73 $29.74 944,823
2016-05-02 $32.76 $32.97 $32.28 $32.80 $29.80 1,002,069
2016-04-29 $32.81 $32.93 $32.44 $32.68 $29.70 1,630,277
2016-04-28 $33.18 $33.21 $32.70 $32.80 $29.80 771,423
2016-04-27 $33.36 $33.57 $33.15 $33.34 $30.30 465,817
2016-04-26 $33.02 $33.25 $32.72 $33.19 $30.16 608,207
2016-04-25 $32.86 $33.18 $32.61 $32.85 $29.85 674,839
2016-04-22 $32.55 $33.22 $32.51 $33.03 $30.01 785,578
2016-04-21 $32.80 $33.11 $32.57 $32.59 $29.61 513,550
2016-04-20 $32.97 $33.13 $32.76 $32.84 $29.84 543,749
2016-04-19 $32.45 $33.08 $32.32 $32.91 $29.90 637,924
2016-04-18 $31.98 $32.58 $31.85 $32.31 $29.36 363,587
2016-04-15 $32.14 $32.63 $32.10 $32.31 $29.36 885,666
2016-04-14 $32.28 $32.31 $31.98 $32.20 $29.26 701,115
2016-04-13 $32.06 $32.35 $31.86 $32.09 $29.16 759,554
2016-04-12 $31.50 $32.11 $31.49 $31.76 $28.86 752,510
2016-04-11 $31.01 $31.57 $30.91 $31.36 $28.50 806,397
2016-04-08 $30.83 $31.31 $30.71 $30.83 $28.01 596,900
2016-04-07 $30.71 $30.81 $30.25 $30.48 $27.70 720,907
2016-04-06 $31.08 $31.17 $30.77 $30.85 $28.03 857,987
2016-04-05 $31.01 $31.29 $30.99 $31.06 $28.22 686,634
2016-04-04 $31.95 $32.01 $31.31 $31.35 $28.49 703,242
2016-04-01 $31.60 $32.00 $31.25 $31.96 $29.04 552,515
2016-03-31 $32.02 $32.19 $31.81 $31.91 $29.00 607,473
2016-03-30 $32.40 $32.46 $31.96 $32.09 $29.16 646,626
2016-03-29 $32.06 $32.29 $31.91 $32.07 $29.14 1,392,694
2016-03-28 $31.92 $32.49 $31.71 $32.31 $29.36 598,715
2016-03-24 $31.76 $32.00 $31.50 $31.86 $28.95 879,985
2016-03-23 $32.45 $32.59 $31.96 $32.03 $29.10 901,102
2016-03-22 $32.71 $32.96 $32.54 $32.69 $29.70 657,295
2016-03-21 $32.54 $32.90 $32.34 $32.89 $29.89 717,538
2016-03-18 $32.13 $32.67 $32.13 $32.60 $29.62 3,020,352
2016-03-17 $31.47 $32.54 $31.47 $32.15 $29.21 1,686,619
2016-03-16 $31.08 $31.74 $31.06 $31.49 $28.61 896,361
2016-03-15 $30.95 $31.19 $30.72 $31.12 $28.28 826,125
2016-03-14 $31.40 $31.62 $31.12 $31.12 $28.28 355,815
2016-03-11 $30.83 $31.61 $30.69 $31.53 $28.65 761,305
2016-03-10 $31.13 $31.13 $30.30 $30.44 $27.66 780,849
2016-03-09 $31.66 $31.70 $30.83 $31.05 $28.21 845,297
2016-03-08 $32.72 $32.84 $31.47 $31.49 $28.61 994,413
2016-03-07 $31.54 $32.91 $31.54 $32.90 $29.90 1,375,119
2016-03-04 $30.95 $31.93 $30.90 $31.68 $28.79 984,802
2016-03-03 $30.26 $31.00 $29.98 $30.95 $28.12 1,073,593
2016-03-02 $29.40 $30.39 $29.40 $30.35 $27.58 1,071,485
2016-03-01 $27.74 $29.88 $27.65 $29.75 $27.03 2,052,770
2016-02-29 $28.42 $28.62 $28.23 $28.24 $25.66 1,421,460
2016-02-26 $28.51 $28.69 $28.35 $28.43 $25.83 1,052,663
2016-02-25 $28.68 $28.82 $28.14 $28.37 $25.78 933,538
2016-02-24 $28.32 $28.73 $27.95 $28.68 $26.06 869,482
2016-02-23 $29.57 $29.82 $28.67 $28.68 $26.06 874,070
2016-02-22 $29.60 $29.81 $29.45 $29.66 $26.95 338,424
2016-02-19 $29.15 $29.30 $28.83 $29.27 $26.60 464,422
2016-02-18 $29.51 $29.51 $28.95 $29.42 $26.73 771,862
2016-02-17 $29.33 $29.75 $29.16 $29.39 $26.71 714,949
2016-02-16 $29.13 $29.20 $28.41 $29.07 $26.41 824,063
2016-02-12 $28.31 $29.00 $28.19 $28.81 $26.18 701,183
2016-02-11 $28.14 $28.85 $27.69 $28.02 $25.46 1,039,734
2016-02-10 $29.72 $29.92 $29.03 $29.07 $26.26 913,746
2016-02-09 $29.54 $29.89 $29.48 $29.61 $26.74 1,402,976
2016-02-08 $29.32 $29.95 $29.27 $29.95 $27.05 1,181,522
2016-02-05 $29.62 $29.94 $29.36 $29.71 $26.83 1,141,223
2016-02-04 $28.35 $29.80 $28.35 $29.62 $26.75 1,388,187
2016-02-03 $28.04 $28.40 $27.33 $28.37 $25.62 969,474
2016-02-02 $27.76 $27.84 $27.50 $27.72 $25.04 953,380
2016-02-01 $27.90 $28.31 $27.59 $28.15 $25.42 872,311
2016-01-29 $27.61 $28.37 $27.52 $28.18 $25.45 6,927,847
2016-01-28 $27.77 $27.90 $27.11 $27.53 $24.86 1,805,625
2016-01-27 $27.68 $27.95 $27.16 $27.38 $24.73 1,073,812
2016-01-26 $26.79 $27.90 $26.68 $27.76 $25.07 1,669,069
2016-01-25 $26.67 $27.31 $26.48 $26.58 $24.01 2,051,825
2016-01-22 $27.14 $27.66 $26.69 $27.02 $24.40 1,258,201
2016-01-21 $26.16 $26.89 $25.94 $26.71 $24.12 1,318,972
2016-01-20 $26.03 $26.41 $25.21 $26.17 $23.64 1,192,215
2016-01-19 $27.37 $27.37 $26.31 $26.47 $23.91 1,192,140
2016-01-15 $26.66 $27.16 $26.51 $27.10 $24.48 1,634,870
2016-01-14 $26.70 $27.64 $26.38 $27.42 $24.77 2,524,246
2016-01-13 $27.12 $27.33 $26.49 $26.60 $24.02 1,326,781
2016-01-12 $27.10 $27.20 $26.60 $27.01 $24.40 1,353,211
2016-01-11 $27.22 $27.33 $26.60 $26.79 $24.20 1,626,845
2016-01-08 $26.56 $27.21 $26.28 $27.12 $24.49 2,597,302
2016-01-07 $26.87 $26.94 $26.31 $26.45 $23.89 881,947
2016-01-06 $27.53 $27.72 $27.04 $27.33 $24.68 827,637
2016-01-05 $28.49 $28.58 $27.75 $27.97 $25.26 1,322,438
2016-01-04 $28.16 $28.46 $27.93 $28.43 $25.68 900,466
2015-12-31 $28.74 $29.01 $28.61 $28.66 $25.89 630,264
2015-12-30 $28.91 $29.05 $28.65 $28.89 $26.09 666,254
2015-12-29 $28.92 $29.13 $28.68 $28.88 $26.08 730,287
2015-12-28 $28.83 $28.87 $28.50 $28.67 $25.89 811,267
2015-12-24 $28.92 $29.04 $28.77 $28.95 $26.15 332,228
2015-12-23 $28.70 $29.06 $28.44 $28.91 $26.11 1,016,930
2015-12-22 $28.19 $28.59 $28.06 $28.43 $25.68 667,604
2015-12-21 $27.94 $28.10 $27.70 $28.10 $25.38 728,887
2015-12-18 $27.94 $28.04 $27.75 $27.83 $25.14 1,685,543
2015-12-17 $27.95 $28.23 $27.60 $28.00 $25.29 1,270,774
2015-12-16 $27.58 $28.02 $27.48 $27.93 $25.23 633,937
2015-12-15 $27.26 $27.54 $27.04 $27.47 $24.81 1,309,752
2015-12-14 $27.29 $27.33 $26.84 $27.15 $24.52 1,130,342
2015-12-11 $27.38 $27.52 $27.04 $27.23 $24.59 706,955
2015-12-10 $27.93 $28.11 $27.69 $27.72 $25.04 596,951
2015-12-09 $27.92 $28.19 $27.73 $27.85 $25.15 948,224
2015-12-08 $28.27 $28.35 $27.84 $27.99 $25.28 774,764
2015-12-07 $29.11 $29.11 $28.39 $28.60 $25.83 904,267
2015-12-04 $29.43 $29.63 $28.96 $29.21 $26.38 823,308
2015-12-03 $30.21 $30.33 $29.37 $29.59 $26.57 836,495
2015-12-02 $30.86 $30.96 $30.09 $30.11 $27.04 810,457
2015-12-01 $31.47 $31.65 $30.64 $30.93 $27.77 673,779
2015-11-30 $31.59 $31.88 $31.21 $31.40 $28.20 1,056,714
2015-11-27 $31.29 $31.55 $31.03 $31.46 $28.25 522,130
2015-11-25 $30.25 $31.72 $30.25 $31.28 $28.09 1,053,818
2015-11-24 $30.38 $30.57 $30.05 $30.52 $27.41 1,136,081
2015-11-23 $30.82 $31.07 $30.32 $30.57 $27.45 683,835
2015-11-20 $30.49 $30.82 $30.46 $30.79 $27.65 1,547,982
2015-11-19 $29.83 $30.50 $29.66 $30.49 $27.38 862,143
2015-11-18 $29.48 $29.98 $29.39 $29.97 $26.91 994,119
2015-11-17 $29.95 $30.09 $29.20 $29.40 $26.40 772,280
2015-11-16 $29.57 $30.00 $29.46 $29.83 $26.79 627,462
2015-11-13 $29.62 $30.03 $29.47 $29.70 $26.67 320,235
2015-11-12 $30.64 $30.64 $29.69 $29.70 $26.67 760,191
2015-11-11 $30.81 $31.16 $30.58 $30.91 $27.76 600,705
2015-11-10 $30.21 $30.70 $30.02 $30.70 $27.57 366,812
2015-11-09 $30.57 $30.65 $30.02 $30.30 $27.21 344,674
2015-11-06 $30.74 $30.95 $30.31 $30.62 $27.50 295,807
2015-11-05 $30.96 $31.00 $30.48 $30.91 $27.76 296,432
2015-11-04 $30.75 $30.99 $30.66 $30.86 $27.71 461,075
2015-11-03 $30.28 $30.83 $30.14 $30.75 $27.61 394,790
2015-11-02 $30.25 $30.63 $30.02 $30.44 $27.33 596,021
2015-10-30 $29.76 $30.37 $29.76 $30.20 $27.12 533,572
2015-10-29 $29.89 $30.09 $29.61 $29.70 $26.67 485,988
2015-10-28 $29.41 $30.08 $29.01 $29.97 $26.91 586,572
2015-10-27 $29.82 $29.83 $29.16 $29.29 $26.30 559,502
2015-10-26 $30.32 $30.58 $29.99 $30.05 $26.98 533,602
2015-10-23 $30.28 $30.51 $30.06 $30.40 $27.30 849,740
2015-10-22 $29.24 $30.25 $29.18 $30.05 $26.98 654,585
2015-10-21 $29.27 $29.77 $29.11 $29.13 $26.16 645,523
2015-10-20 $28.44 $29.29 $28.43 $29.15 $26.18 752,303
2015-10-19 $28.22 $28.48 $28.05 $28.46 $25.56 511,226
2015-10-16 $28.73 $28.76 $27.98 $28.33 $25.44 634,399
2015-10-15 $28.72 $28.89 $28.17 $28.72 $25.79 413,829
2015-10-14 $28.98 $29.20 $28.63 $28.70 $25.77 342,986
2015-10-13 $29.48 $29.67 $28.89 $28.92 $25.97 909,309
2015-10-12 $30.50 $30.51 $29.67 $29.71 $26.68 468,816
2015-10-09 $30.45 $30.90 $30.24 $30.49 $27.38 405,266
2015-10-08 $29.79 $30.55 $29.68 $30.44 $27.33 797,830
2015-10-07 $29.42 $30.07 $29.23 $29.91 $26.86 967,417
2015-10-06 $29.19 $29.51 $29.15 $29.23 $26.25 592,557
2015-10-05 $28.39 $29.23 $28.25 $29.17 $26.19 571,150
2015-10-02 $27.32 $28.18 $27.10 $28.14 $25.27 961,872
2015-10-01 $28.07 $28.20 $27.48 $27.75 $24.92 1,074,039
2015-09-30 $26.50 $28.20 $26.36 $28.08 $25.21 2,221,458
2015-09-29 $27.44 $27.57 $27.21 $27.45 $24.65 2,065,996
2015-09-28 $28.14 $28.45 $27.33 $27.38 $24.59 914,717
2015-09-25 $28.78 $28.92 $28.33 $28.38 $25.48 1,015,334
2015-09-24 $29.01 $29.12 $28.32 $28.70 $25.77 848,864
2015-09-23 $29.51 $29.68 $29.27 $29.39 $26.39 1,026,107
2015-09-22 $29.58 $29.62 $29.30 $29.43 $26.43 631,431
2015-09-21 $29.66 $30.06 $29.61 $29.93 $26.88 712,984
2015-09-18 $30.16 $30.33 $29.38 $29.57 $26.55 1,538,100
2015-09-17 $31.10 $31.10 $30.48 $30.53 $27.41 775,739
2015-09-16 $30.58 $31.33 $30.56 $31.28 $28.09 531,729
2015-09-15 $30.49 $30.60 $30.34 $30.58 $27.46 632,513
2015-09-14 $30.83 $30.83 $30.24 $30.37 $27.27 482,052
2015-09-11 $30.27 $30.83 $30.24 $30.81 $27.67 463,819
2015-09-10 $30.64 $30.96 $30.31 $30.37 $27.27 477,265
2015-09-09 $31.10 $31.19 $30.57 $30.63 $27.50 563,034
2015-09-08 $30.76 $30.91 $30.52 $30.83 $27.68 826,399
2015-09-04 $30.70 $30.75 $30.22 $30.26 $27.17 880,093
2015-09-03 $30.75 $31.36 $30.67 $31.10 $27.93 690,260
2015-09-02 $30.75 $31.04 $30.22 $30.80 $27.66 1,436,556
2015-09-01 $30.72 $32.70 $30.51 $30.81 $27.67 2,013,561
2015-08-31 $31.24 $31.58 $31.05 $31.31 $28.12 870,945
2015-08-28 $31.32 $31.69 $31.02 $31.57 $28.35 684,881
2015-08-27 $30.90 $31.47 $30.89 $31.46 $28.25 905,442
2015-08-26 $30.84 $30.99 $30.11 $30.84 $27.69 1,640,379
2015-08-25 $31.03 $31.29 $30.12 $30.31 $27.22 1,349,053
2015-08-24 $30.20 $31.78 $29.09 $30.43 $27.33 1,136,498
2015-08-21 $32.00 $32.31 $31.64 $31.64 $28.41 659,978
2015-08-20 $33.13 $33.13 $32.43 $32.53 $29.21 717,037
2015-08-19 $33.85 $34.02 $33.39 $33.48 $30.06 494,749
2015-08-18 $34.18 $34.38 $34.00 $34.05 $30.58 491,522
2015-08-17 $33.75 $34.21 $33.55 $34.21 $30.72 619,956
2015-08-14 $33.86 $34.23 $33.79 $34.15 $30.51 337,274
2015-08-13 $33.72 $33.98 $33.57 $33.86 $30.25 410,693
2015-08-12 $33.39 $33.87 $33.19 $33.79 $30.19 342,713
2015-08-11 $33.84 $33.94 $33.58 $33.61 $30.03 414,594
2015-08-10 $33.53 $34.24 $33.39 $34.15 $30.51 438,912
2015-08-07 $33.05 $33.39 $32.93 $33.34 $29.79 608,706
2015-08-06 $33.37 $33.37 $32.89 $33.07 $29.55 555,601
2015-08-05 $33.59 $33.88 $33.23 $33.28 $29.74 640,202
2015-08-04 $33.49 $33.69 $33.18 $33.44 $29.88 704,921
2015-08-03 $33.53 $33.61 $33.19 $33.46 $29.90 469,500
2015-07-31 $33.56 $33.83 $33.47 $33.60 $30.02 674,624
2015-07-30 $33.20 $33.56 $33.08 $33.46 $29.90 548,269
2015-07-29 $31.98 $33.48 $31.98 $33.31 $29.76 1,208,205
2015-07-28 $32.26 $32.38 $31.99 $32.13 $28.71 648,429
2015-07-27 $31.70 $32.14 $31.62 $32.04 $28.63 906,546
2015-07-24 $32.22 $32.29 $31.86 $31.93 $28.53 497,149
2015-07-23 $32.52 $32.67 $32.25 $32.32 $28.88 431,484
2015-07-22 $32.70 $32.74 $32.30 $32.52 $29.06 591,212
2015-07-21 $33.31 $33.39 $32.78 $32.82 $29.33 588,743
2015-07-20 $33.35 $33.43 $33.21 $33.33 $29.78 505,844
2015-07-17 $33.84 $33.84 $33.25 $33.28 $29.74 539,636
2015-07-16 $33.98 $34.12 $33.81 $33.88 $30.27 477,632
2015-07-15 $34.11 $34.18 $33.70 $33.73 $30.14 582,125
2015-07-14 $34.00 $34.47 $34.00 $34.11 $30.48 711,206
2015-07-13 $33.87 $34.10 $33.78 $33.92 $30.31 583,499
2015-07-10 $34.23 $34.26 $33.56 $33.76 $30.17 961,852
2015-07-09 $34.61 $34.74 $33.98 $34.01 $30.39 888,308
2015-07-08 $34.81 $34.84 $34.14 $34.25 $30.60 649,973
2015-07-07 $35.11 $35.11 $34.55 $35.03 $31.30 683,970
2015-07-06 $35.42 $35.56 $35.00 $35.11 $31.37 592,092
2015-07-02 $35.83 $35.93 $35.53 $35.70 $31.90 496,936
2015-07-01 $36.00 $36.00 $35.42 $35.74 $31.93 553,119
2015-06-30 $35.90 $35.95 $35.72 $35.80 $31.99 610,484
2015-06-29 $35.82 $35.93 $35.65 $35.67 $31.87 703,123
2015-06-26 $35.98 $36.16 $35.93 $36.03 $32.19 670,743
2015-06-25 $36.19 $36.19 $35.95 $36.01 $32.18 618,780
2015-06-24 $36.01 $36.13 $35.88 $36.06 $32.22 432,411
2015-06-23 $36.00 $36.12 $35.85 $36.01 $32.18 334,962
2015-06-22 $36.31 $36.33 $35.92 $36.02 $32.18 600,504
2015-06-19 $36.38 $36.40 $36.09 $36.10 $32.26 746,137
2015-06-18 $36.19 $36.61 $36.10 $36.35 $32.48 442,042
2015-06-17 $36.10 $36.42 $35.96 $36.10 $32.26 668,843
2015-06-16 $35.87 $36.34 $35.60 $36.11 $32.27 553,784
2015-06-15 $35.59 $35.97 $35.33 $35.90 $32.08 1,091,719
2015-06-12 $35.75 $35.92 $35.66 $35.85 $32.03 772,863
2015-06-11 $35.66 $35.96 $35.63 $35.94 $31.96 721,312
2015-06-10 $35.65 $35.91 $35.50 $35.65 $31.70 956,695
2015-06-09 $35.79 $35.93 $35.49 $35.54 $31.61 681,922
2015-06-08 $35.97 $36.14 $35.54 $35.72 $31.77 490,732
2015-06-05 $35.68 $35.98 $35.57 $35.96 $31.98 454,488
2015-06-04 $36.12 $36.12 $35.71 $35.79 $31.83 652,857
2015-06-03 $36.20 $36.55 $36.16 $36.28 $32.26 284,821
2015-06-02 $35.99 $36.37 $35.92 $36.07 $32.08 410,819
2015-06-01 $35.66 $36.16 $35.55 $36.03 $32.04 754,889
2015-05-29 $36.16 $36.54 $35.64 $35.66 $31.71 970,961
2015-05-28 $36.38 $36.40 $36.08 $36.28 $32.26 575,664
2015-05-27 $36.36 $36.55 $36.03 $36.49 $32.45 565,138
2015-05-26 $36.30 $36.46 $36.11 $36.32 $32.30 928,881
2015-05-22 $36.43 $36.58 $36.29 $36.41 $32.38 637,137
2015-05-21 $35.17 $37.22 $35.17 $36.42 $32.39 937,324

Donaldson Co. Inc (DCI) News Headlines

White Sox manager says Yankees' Josh Donaldson called Tim Anderson a racist comment

During the New York Yankees' 7-5 win over the Chicago White Sox Saturday, Yankees' third baseman Josh Donaldson, who is White, made a racist comment …

cnn.com May 22, 2022
Recent Donaldson Co. Inc (DCI) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.