DCP Midstream LP (DCP) Exchange: NYSE

Data as of March 29, 2024

$41.69 ($0.00) 0.00%

DCP Midstream LP - Daily Information
Click for more stock information on DCP Midstream LP.
Daily Information Data
Date March 29, 2024
Open $41.69
Previous Close $41.69
High $41.69
Low $41.69
Adjusted Open $41.69
Previous Adjusted Close $41.69
Adjusted High $41.69
Adjusted Low $41.69

About DCP Midstream LP (DCP)

DCP Midstream, LP is a Fortune 500 midstream master limited partnership headquartered in Denver, Colorado, with a diversified portfolio of gathering, processing, logistics and marketing assets. DCP is one of the largest natural gas liquids producers and marketers and one of the largest natural gas processors in the U.S. The owner of DCP’s general partner is a joint venture between Enbridge and Phillips 66.

Historical Stock Data for DCP Midstream LP (DCP)

Date Open High Low Close Adj.Close Volume
2023-06-20 $41.69 $41.69 $41.69 $41.69 $41.69 0
2023-06-16 $41.69 $41.69 $41.69 $41.69 $41.69 0
2023-06-15 $41.69 $41.69 $41.69 $41.69 $41.69 0
2023-06-14 $41.70 $41.73 $41.68 $41.69 $41.69 9,521,747
2023-06-13 $41.66 $41.69 $41.62 $41.66 $41.66 5,231,622
2023-06-12 $41.67 $41.70 $41.62 $41.63 $41.63 2,289,597
2023-06-09 $41.40 $41.60 $41.40 $41.56 $41.56 1,961,130
2023-06-08 $41.59 $41.60 $41.58 $41.58 $41.58 1,251,862
2023-06-07 $41.60 $41.65 $41.58 $41.58 $41.58 429,292
2023-06-06 $41.60 $41.61 $41.57 $41.60 $41.60 722,805
2023-06-05 $41.62 $41.63 $41.58 $41.61 $41.61 305,900
2023-06-02 $41.63 $41.68 $41.59 $41.61 $41.61 615,065
2023-06-01 $41.59 $41.62 $41.55 $41.59 $41.59 344,401
2023-05-31 $41.60 $41.65 $41.58 $41.59 $41.59 1,093,099
2023-05-30 $41.60 $41.61 $41.59 $41.60 $41.60 457,067
2023-05-26 $41.53 $41.60 $41.53 $41.58 $41.58 202,915
2023-05-25 $41.57 $41.63 $41.56 $41.59 $41.59 306,559
2023-05-24 $41.58 $41.60 $41.54 $41.59 $41.59 395,069
2023-05-23 $41.58 $41.60 $41.57 $41.59 $41.59 845,967
2023-05-22 $41.48 $41.61 $41.48 $41.57 $41.57 548,190
2023-05-19 $41.50 $41.50 $41.45 $41.48 $41.48 601,603
2023-05-18 $41.42 $41.49 $41.42 $41.49 $41.49 712,961
2023-05-17 $41.45 $41.46 $41.42 $41.43 $41.43 412,335
2023-05-16 $41.43 $41.50 $41.36 $41.46 $41.46 500,192
2023-05-15 $41.63 $41.63 $41.47 $41.48 $41.48 290,483
2023-05-12 $41.52 $41.52 $41.49 $41.50 $41.50 225,012
2023-05-11 $41.44 $41.51 $41.31 $41.49 $41.49 282,864
2023-05-10 $41.52 $41.54 $41.48 $41.51 $41.51 354,591
2023-05-09 $41.49 $41.56 $41.49 $41.54 $41.54 200,485
2023-05-08 $41.44 $41.52 $41.43 $41.50 $41.50 1,539,222
2023-05-05 $41.48 $41.51 $41.44 $41.49 $41.49 327,699
2023-05-04 $41.48 $41.50 $41.44 $41.47 $41.47 1,204,416
2023-05-03 $41.48 $41.50 $41.46 $41.48 $41.48 380,709
2023-05-02 $41.45 $41.51 $41.44 $41.48 $41.48 566,016
2023-05-01 $41.48 $41.52 $41.47 $41.47 $41.47 478,689
2023-04-28 $41.44 $41.57 $41.43 $41.49 $41.49 1,267,813
2023-04-27 $41.88 $41.89 $41.83 $41.88 $41.88 668,219
2023-04-26 $41.85 $41.89 $41.81 $41.85 $41.85 604,655
2023-04-25 $41.87 $41.88 $41.83 $41.83 $41.83 484,189
2023-04-24 $41.81 $41.92 $41.81 $41.92 $41.92 421,332
2023-04-21 $41.85 $41.86 $41.83 $41.84 $41.84 407,033
2023-04-20 $41.81 $41.86 $41.81 $41.85 $41.85 1,149,423
2023-04-19 $41.83 $41.87 $41.82 $41.82 $41.82 281,585
2023-04-18 $41.84 $41.85 $41.81 $41.84 $41.84 358,614
2023-04-17 $41.85 $41.85 $41.80 $41.84 $41.84 1,213,818
2023-04-14 $41.86 $41.86 $41.80 $41.85 $41.85 249,230
2023-04-13 $41.85 $41.93 $41.82 $41.85 $41.85 322,128
2023-04-12 $41.86 $41.89 $41.79 $41.89 $41.89 1,101,820
2023-04-11 $41.85 $41.85 $41.78 $41.84 $41.84 1,049,357
2023-04-10 $41.80 $41.90 $41.80 $41.85 $41.85 2,421,881
2023-04-06 $41.88 $41.90 $41.79 $41.82 $41.82 1,204,627
2023-04-05 $41.82 $41.90 $41.79 $41.88 $41.88 625,050
2023-04-04 $41.85 $41.85 $41.76 $41.81 $41.81 1,198,338
2023-04-03 $41.78 $41.88 $41.76 $41.82 $41.82 1,367,751
2023-03-31 $41.76 $41.80 $41.72 $41.72 $41.72 794,307
2023-03-30 $41.78 $41.78 $41.65 $41.65 $41.65 1,322,422
2023-03-29 $41.73 $41.76 $41.70 $41.71 $41.71 593,238
2023-03-28 $41.53 $41.73 $41.53 $41.71 $41.71 1,269,177
2023-03-27 $41.66 $41.75 $41.60 $41.60 $41.60 1,158,922
2023-03-24 $41.65 $41.68 $41.53 $41.62 $41.62 1,441,087
2023-03-23 $41.73 $41.73 $41.65 $41.67 $41.67 1,967,176
2023-03-22 $41.64 $41.69 $41.60 $41.66 $41.66 1,412,721
2023-03-21 $41.56 $41.66 $41.56 $41.62 $41.62 2,916,274
2023-03-20 $41.54 $41.58 $41.45 $41.55 $41.55 3,475,378
2023-03-17 $41.63 $41.67 $41.28 $41.42 $41.42 18,634,053
2023-03-16 $41.58 $41.70 $41.57 $41.61 $41.61 1,499,963
2023-03-15 $41.72 $41.78 $41.69 $41.69 $41.69 1,438,743
2023-03-14 $41.74 $41.79 $41.72 $41.75 $41.75 797,594
2023-03-13 $41.72 $41.77 $41.71 $41.71 $41.71 1,405,687
2023-03-10 $41.72 $41.76 $41.71 $41.74 $41.74 1,105,308
2023-03-09 $41.73 $41.76 $41.70 $41.72 $41.72 1,628,680
2023-03-08 $41.72 $41.76 $41.72 $41.74 $41.74 740,591
2023-03-07 $41.73 $41.78 $41.73 $41.78 $41.78 770,310
2023-03-06 $41.78 $41.78 $41.72 $41.73 $41.73 468,156
2023-03-03 $41.76 $41.77 $41.72 $41.72 $41.72 386,252
2023-03-02 $41.77 $41.78 $41.72 $41.78 $41.78 948,395
2023-03-01 $41.75 $41.80 $41.70 $41.80 $41.80 1,024,858
2023-02-28 $41.75 $41.78 $41.72 $41.78 $41.78 649,046
2023-02-27 $41.76 $41.76 $41.71 $41.76 $41.76 436,251
2023-02-24 $41.70 $41.76 $41.70 $41.76 $41.76 670,113
2023-02-23 $41.81 $41.81 $41.70 $41.72 $41.72 1,306,479
2023-02-22 $41.70 $41.74 $41.70 $41.73 $41.73 548,523
2023-02-21 $41.68 $41.74 $41.68 $41.69 $41.69 592,239
2023-02-17 $41.68 $41.73 $41.66 $41.68 $41.68 819,476
2023-02-16 $41.73 $41.75 $41.69 $41.70 $41.70 1,283,795
2023-02-15 $41.65 $41.75 $41.65 $41.72 $41.72 560,740
2023-02-14 $41.67 $41.74 $41.66 $41.69 $41.69 584,707
2023-02-13 $41.65 $41.76 $41.65 $41.66 $41.66 577,773
2023-02-10 $41.66 $41.71 $41.64 $41.66 $41.66 1,124,146
2023-02-09 $41.65 $41.76 $41.61 $41.65 $41.65 681,520
2023-02-08 $41.64 $41.67 $41.62 $41.65 $41.65 1,038,515
2023-02-07 $41.62 $41.69 $41.62 $41.65 $41.65 838,665
2023-02-06 $41.62 $41.77 $41.61 $41.62 $41.62 650,968
2023-02-03 $41.60 $41.64 $41.60 $41.61 $41.61 665,301
2023-02-02 $41.68 $41.72 $41.60 $41.61 $41.61 747,327
2023-02-01 $42.01 $42.06 $42.00 $42.04 $41.61 896,493
2023-01-31 $42.01 $42.05 $42.00 $42.04 $41.61 991,831
2023-01-30 $42.00 $42.06 $42.00 $42.02 $42.02 3,223,022
2023-01-27 $42.00 $42.10 $42.00 $42.02 $42.02 1,574,308
2023-01-26 $42.04 $42.09 $42.01 $42.02 $42.02 589,181
2023-01-25 $42.06 $42.10 $41.99 $42.06 $42.06 2,235,166
2023-01-24 $42.05 $42.12 $41.99 $42.00 $42.00 1,183,575
2023-01-23 $42.13 $42.15 $42.03 $42.04 $42.04 592,771
2023-01-20 $42.00 $42.12 $42.00 $42.08 $42.08 780,293
2023-01-19 $42.00 $42.08 $42.00 $42.03 $42.03 1,010,246
2023-01-18 $41.94 $42.07 $41.94 $42.05 $42.05 819,126
2023-01-17 $41.98 $42.01 $41.97 $41.98 $41.98 945,999
2023-01-13 $41.98 $42.02 $41.96 $41.98 $41.98 995,091
2023-01-12 $41.98 $42.05 $41.95 $41.98 $41.98 1,279,056
2023-01-11 $42.04 $42.15 $41.95 $41.98 $41.98 4,356,384
2023-01-10 $42.03 $42.04 $41.96 $41.98 $41.98 2,515,160
2023-01-09 $41.90 $42.08 $41.88 $41.98 $41.98 3,194,737
2023-01-06 $41.84 $42.01 $41.78 $41.95 $41.95 18,955,516
2023-01-05 $38.66 $39.35 $38.40 $39.32 $39.32 1,157,504
2023-01-04 $38.39 $38.72 $38.28 $38.59 $38.59 703,972
2023-01-03 $38.61 $38.74 $37.83 $38.50 $38.50 1,098,494
2022-12-30 $38.74 $39.00 $38.65 $38.79 $38.79 570,575
2022-12-29 $38.50 $39.02 $38.50 $38.91 $38.91 1,725,987
2022-12-28 $38.55 $38.92 $38.46 $38.53 $38.53 403,420
2022-12-27 $38.78 $38.81 $38.43 $38.63 $38.63 347,713
2022-12-23 $38.55 $38.82 $38.44 $38.71 $38.71 610,953
2022-12-22 $38.38 $38.60 $38.03 $38.50 $38.50 1,077,500
2022-12-21 $38.34 $38.52 $38.26 $38.31 $38.31 1,169,857
2022-12-20 $38.32 $38.47 $38.13 $38.13 $38.13 772,342
2022-12-19 $38.67 $38.83 $38.26 $38.31 $38.31 982,372
2022-12-16 $38.00 $38.80 $37.80 $38.74 $38.74 2,706,919
2022-12-15 $38.73 $38.93 $38.03 $38.12 $38.12 1,531,290
2022-12-14 $38.95 $39.31 $38.56 $39.09 $39.09 618,343
2022-12-13 $38.74 $39.09 $38.33 $39.09 $39.09 1,542,595
2022-12-12 $38.53 $38.65 $38.42 $38.65 $38.65 875,202
2022-12-09 $38.45 $38.63 $38.25 $38.47 $38.47 759,194
2022-12-08 $38.85 $38.94 $38.43 $38.58 $38.58 503,693
2022-12-07 $38.62 $38.88 $38.50 $38.60 $38.60 400,761
2022-12-06 $39.22 $39.36 $38.50 $38.73 $38.73 546,967
2022-12-05 $39.72 $39.75 $39.01 $39.27 $39.27 459,772
2022-12-02 $39.14 $39.50 $39.13 $39.50 $39.50 295,253
2022-12-01 $39.46 $39.50 $39.10 $39.31 $39.31 280,837
2022-11-30 $39.00 $39.67 $38.91 $39.34 $39.34 833,653
2022-11-29 $38.74 $39.00 $38.60 $38.87 $38.87 501,327
2022-11-28 $38.51 $38.83 $38.46 $38.65 $38.65 473,137
2022-11-25 $38.50 $39.21 $38.38 $39.00 $39.00 223,271
2022-11-23 $38.50 $38.67 $38.40 $38.46 $38.46 479,440
2022-11-22 $39.08 $39.12 $38.47 $38.49 $38.49 638,711
2022-11-21 $38.80 $39.04 $38.34 $38.90 $38.90 809,969
2022-11-18 $38.42 $38.96 $38.37 $38.89 $38.89 1,382,752
2022-11-17 $38.50 $38.58 $38.17 $38.50 $38.50 782,529
2022-11-16 $38.50 $38.70 $38.37 $38.66 $38.66 486,240
2022-11-15 $38.46 $38.76 $38.38 $38.60 $38.60 505,840
2022-11-14 $38.82 $39.06 $38.05 $38.25 $38.25 663,166
2022-11-11 $39.49 $39.49 $38.65 $38.73 $38.73 679,014
2022-11-10 $39.27 $39.54 $39.09 $39.49 $39.49 522,725
2022-11-09 $39.12 $39.28 $38.81 $38.96 $38.96 576,384
2022-11-08 $38.96 $39.47 $38.79 $39.30 $39.30 1,072,355
2022-11-07 $39.52 $39.79 $38.93 $39.16 $39.16 654,988
2022-11-04 $39.20 $39.62 $38.70 $39.33 $39.33 470,878
2022-11-03 $38.41 $39.54 $38.21 $39.13 $39.13 1,182,324
2022-11-02 $38.66 $39.09 $38.08 $38.55 $38.55 1,107,104
2022-11-01 $40.06 $40.06 $39.06 $39.14 $39.14 631,547
2022-10-31 $39.30 $40.23 $39.08 $39.75 $39.75 875,342
2022-10-28 $39.09 $39.50 $38.62 $39.50 $39.50 321,823
2022-10-27 $38.95 $39.32 $38.85 $39.10 $39.10 332,771
2022-10-26 $39.08 $39.30 $38.82 $39.13 $38.70 303,872
2022-10-25 $38.67 $39.07 $38.55 $39.00 $38.58 307,343
2022-10-24 $39.50 $39.65 $38.26 $38.69 $38.27 413,340
2022-10-21 $39.15 $39.46 $38.80 $39.39 $38.96 356,227
2022-10-20 $38.99 $39.25 $38.73 $39.08 $38.65 885,510
2022-10-19 $38.99 $39.09 $38.58 $39.00 $38.58 778,872
2022-10-18 $38.67 $39.07 $38.32 $39.00 $38.58 2,550,200
2022-10-17 $37.99 $38.65 $37.87 $38.53 $38.11 552,383
2022-10-14 $38.00 $38.20 $37.43 $37.58 $37.58 733,539
2022-10-13 $37.35 $38.39 $37.14 $38.21 $38.21 1,131,043
2022-10-12 $37.56 $38.17 $37.23 $37.72 $37.72 537,401
2022-10-11 $37.10 $38.05 $36.89 $37.94 $37.94 303,686
2022-10-10 $37.81 $38.30 $37.09 $37.31 $37.31 701,416
2022-10-07 $37.85 $38.25 $37.53 $37.80 $37.80 329,615
2022-10-06 $38.07 $38.43 $37.65 $37.86 $37.86 399,667
2022-10-05 $37.96 $38.51 $37.71 $38.30 $38.30 411,707
2022-10-04 $38.20 $38.44 $37.83 $38.37 $38.37 556,282
2022-10-03 $38.25 $38.36 $37.58 $37.76 $37.76 540,527
2022-09-30 $37.40 $37.81 $37.37 $37.57 $37.57 701,235
2022-09-29 $37.32 $37.49 $36.64 $37.36 $37.36 426,251
2022-09-28 $36.51 $37.55 $36.44 $37.50 $37.50 892,968
2022-09-27 $36.21 $36.83 $36.09 $36.51 $36.51 880,039
2022-09-26 $36.25 $36.35 $35.46 $35.76 $35.76 1,218,975
2022-09-23 $37.01 $37.20 $35.93 $36.52 $36.52 2,276,435
2022-09-22 $38.27 $38.38 $37.34 $37.69 $37.69 1,628,921
2022-09-21 $38.75 $38.88 $38.00 $38.00 $38.00 935,089
2022-09-20 $38.10 $38.82 $37.86 $38.68 $38.68 461,086
2022-09-19 $37.75 $38.38 $37.59 $38.29 $38.29 536,983
2022-09-16 $38.07 $38.38 $37.89 $37.99 $37.99 1,125,533
2022-09-15 $38.26 $38.37 $38.06 $38.11 $38.11 791,503
2022-09-14 $38.42 $38.73 $38.17 $38.38 $38.38 638,712
2022-09-13 $38.37 $38.78 $38.08 $38.15 $38.15 763,971
2022-09-12 $38.79 $39.05 $38.58 $38.93 $38.93 672,576
2022-09-09 $38.81 $38.94 $38.42 $38.59 $38.59 833,750
2022-09-08 $38.78 $38.87 $38.08 $38.46 $38.46 903,232
2022-09-07 $38.40 $39.01 $38.14 $38.89 $38.89 605,505
2022-09-06 $38.75 $39.14 $38.56 $38.79 $38.79 868,362
2022-09-02 $38.58 $38.87 $38.32 $38.64 $38.64 530,197
2022-09-01 $37.99 $38.41 $37.74 $38.30 $38.30 895,103
2022-08-31 $37.92 $38.60 $37.65 $38.02 $38.02 940,281
2022-08-30 $38.12 $38.36 $37.68 $38.02 $38.02 1,427,517
2022-08-29 $38.00 $38.50 $37.92 $38.15 $38.15 1,283,186
2022-08-26 $38.65 $38.82 $38.12 $38.13 $38.13 1,273,218
2022-08-25 $38.35 $38.99 $38.33 $38.78 $38.78 1,262,186
2022-08-24 $38.99 $39.14 $38.03 $38.24 $38.24 1,409,328
2022-08-23 $38.18 $39.36 $38.15 $38.87 $38.87 1,392,703
2022-08-22 $38.01 $38.24 $37.92 $38.12 $38.12 1,588,813
2022-08-19 $38.11 $38.40 $37.59 $38.18 $38.18 2,239,697
2022-08-18 $37.89 $38.78 $37.82 $38.40 $38.40 6,045,525
2022-08-17 $35.79 $36.08 $34.72 $34.75 $34.75 543,781
2022-08-16 $35.56 $36.80 $35.03 $36.00 $36.00 539,459
2022-08-15 $34.43 $34.93 $33.50 $34.84 $34.84 273,668
2022-08-12 $35.22 $35.60 $34.80 $35.12 $35.12 285,586
2022-08-11 $34.67 $35.72 $34.04 $35.14 $35.14 225,278
2022-08-10 $33.13 $34.21 $32.62 $33.98 $33.98 260,327
2022-08-09 $33.16 $33.17 $32.66 $32.82 $32.82 176,624
2022-08-08 $33.06 $33.73 $32.58 $32.86 $32.86 285,313
2022-08-05 $32.72 $33.88 $32.63 $33.39 $33.39 292,860
2022-08-04 $35.08 $35.53 $32.73 $32.84 $32.84 508,510
2022-08-03 $35.00 $35.58 $33.93 $35.34 $35.34 498,324
2022-08-02 $34.00 $34.67 $33.91 $34.60 $34.60 426,358
2022-08-01 $33.37 $34.49 $32.68 $34.39 $34.39 241,570
2022-07-29 $34.75 $35.25 $33.77 $33.90 $33.90 1,049,778
2022-07-28 $33.98 $34.39 $32.74 $34.30 $34.30 236,581
2022-07-27 $32.80 $34.33 $32.59 $34.05 $33.63 448,416
2022-07-26 $32.84 $33.50 $32.32 $32.83 $32.42 403,798
2022-07-25 $31.40 $32.50 $31.37 $32.48 $32.08 201,603
2022-07-22 $31.16 $31.58 $30.40 $31.10 $30.71 244,324
2022-07-21 $30.89 $31.30 $30.38 $31.26 $30.87 453,452
2022-07-20 $31.79 $31.90 $30.92 $31.62 $31.23 361,532
2022-07-19 $30.73 $31.68 $30.61 $31.68 $31.29 311,961
2022-07-18 $30.20 $30.94 $30.20 $30.57 $30.19 491,591
2022-07-15 $29.32 $29.68 $28.73 $29.67 $29.30 156,758
2022-07-14 $28.37 $28.90 $27.50 $28.85 $28.49 287,579
2022-07-13 $28.57 $29.44 $28.57 $29.08 $28.72 168,648
2022-07-12 $29.19 $29.50 $28.50 $28.92 $28.56 379,266
2022-07-11 $28.46 $29.51 $28.42 $29.19 $28.83 467,658
2022-07-08 $29.54 $29.54 $28.65 $29.10 $28.74 759,676
2022-07-07 $28.85 $29.83 $28.85 $29.24 $28.88 394,525
2022-07-06 $27.91 $28.35 $26.44 $28.16 $27.81 399,987
2022-07-05 $28.94 $28.94 $27.25 $28.24 $27.89 399,365
2022-07-01 $29.67 $29.87 $28.81 $29.70 $29.33 260,819
2022-06-30 $28.67 $30.23 $28.57 $29.58 $29.21 692,086
2022-06-29 $31.00 $31.51 $29.35 $29.61 $29.24 583,927
2022-06-28 $30.47 $30.99 $29.78 $30.75 $30.37 682,602
2022-06-27 $29.07 $30.01 $28.60 $29.54 $29.17 651,710
2022-06-24 $27.85 $29.35 $27.74 $28.52 $28.17 806,604
2022-06-23 $28.60 $28.64 $26.79 $27.85 $27.51 1,010,184
2022-06-22 $29.52 $29.53 $28.37 $28.38 $28.03 842,277
2022-06-21 $30.41 $32.05 $29.71 $30.69 $30.31 1,360,283
2022-06-17 $31.16 $32.02 $29.50 $29.54 $29.17 1,315,084
2022-06-16 $32.22 $32.75 $31.22 $31.37 $30.98 961,695
2022-06-15 $33.57 $34.08 $32.72 $33.22 $32.81 1,029,579
2022-06-14 $34.02 $35.35 $32.84 $33.16 $32.75 1,031,631
2022-06-13 $35.32 $35.32 $33.34 $33.74 $33.32 1,335,526
2022-06-10 $37.13 $37.70 $35.91 $36.00 $35.55 471,087
2022-06-09 $37.76 $38.26 $37.11 $37.87 $37.40 313,883
2022-06-08 $39.41 $39.41 $37.24 $37.74 $37.27 366,059
2022-06-07 $38.21 $39.52 $38.21 $39.41 $38.92 329,199
2022-06-06 $38.46 $38.75 $37.88 $38.39 $37.91 333,846
2022-06-03 $37.79 $38.61 $37.78 $38.46 $37.98 453,117
2022-06-02 $37.71 $38.10 $37.03 $37.90 $37.43 358,386
2022-06-01 $36.32 $37.71 $36.14 $37.67 $37.20 594,644
2022-05-31 $36.41 $37.00 $35.53 $35.91 $35.47 827,644
2022-05-27 $34.81 $36.47 $34.42 $36.15 $35.70 472,354
2022-05-26 $34.80 $35.41 $34.34 $34.68 $34.25 387,405
2022-05-25 $33.30 $34.95 $33.16 $34.79 $34.36 474,729
2022-05-24 $32.94 $33.47 $32.25 $33.40 $32.99 334,213
2022-05-23 $33.53 $33.53 $32.85 $33.29 $32.88 326,247
2022-05-20 $33.06 $33.42 $32.20 $33.06 $32.65 246,986
2022-05-19 $31.77 $33.41 $31.64 $32.81 $32.40 411,678
2022-05-18 $34.14 $34.63 $32.30 $32.61 $32.21 493,129
2022-05-17 $34.61 $34.65 $33.87 $34.18 $33.76 330,905
2022-05-16 $33.54 $34.62 $33.54 $33.91 $33.49 345,604
2022-05-13 $32.61 $34.08 $32.35 $33.67 $33.25 618,084
2022-05-12 $31.82 $32.30 $31.00 $31.85 $31.46 680,898
2022-05-11 $33.46 $35.45 $31.88 $32.07 $31.67 833,823
2022-05-10 $33.03 $33.99 $32.16 $32.91 $32.50 788,160
2022-05-09 $35.49 $35.49 $32.30 $32.39 $31.99 487,475
2022-05-06 $35.03 $36.09 $34.15 $35.85 $35.41 356,074
2022-05-05 $35.83 $36.48 $34.11 $34.73 $34.30 826,598
2022-05-04 $34.76 $36.24 $34.35 $36.24 $35.79 545,268
2022-05-03 $33.93 $34.73 $33.90 $34.61 $34.18 540,781
2022-05-02 $33.78 $34.27 $32.91 $33.88 $33.46 377,442
2022-04-29 $35.33 $35.70 $34.09 $34.20 $33.78 323,382
2022-04-28 $34.67 $35.35 $33.44 $35.06 $34.63 520,659
2022-04-27 $34.94 $35.16 $34.02 $34.31 $33.51 490,197
2022-04-26 $34.83 $35.68 $34.49 $34.69 $33.88 292,530
2022-04-25 $34.54 $35.00 $33.20 $34.84 $34.03 860,962
2022-04-22 $37.17 $37.67 $35.29 $35.42 $34.60 704,161
2022-04-21 $39.47 $39.54 $37.42 $37.57 $36.70 558,977
2022-04-20 $37.99 $39.36 $37.94 $39.02 $38.11 905,542
2022-04-19 $36.75 $37.93 $36.34 $37.59 $36.72 570,735
2022-04-18 $36.77 $37.62 $36.25 $36.96 $36.10 619,328
2022-04-14 $36.43 $37.00 $36.03 $36.65 $35.80 386,917
2022-04-13 $35.92 $36.49 $35.60 $36.44 $35.59 682,579
2022-04-12 $34.69 $36.00 $34.69 $35.78 $34.95 732,272
2022-04-11 $33.94 $34.45 $33.21 $34.30 $33.50 413,399
2022-04-08 $34.40 $34.40 $33.23 $34.32 $33.52 603,470
2022-04-07 $34.02 $34.62 $32.82 $34.01 $33.22 510,389
2022-04-06 $33.55 $34.29 $32.50 $34.01 $33.22 684,456
2022-04-05 $34.01 $34.17 $32.72 $33.19 $32.42 831,322
2022-04-04 $33.89 $33.89 $32.86 $33.85 $33.06 496,175
2022-04-01 $33.98 $34.24 $32.65 $33.16 $32.39 350,848
2022-03-31 $33.25 $34.45 $33.00 $33.56 $32.78 446,525
2022-03-30 $33.53 $33.82 $32.87 $33.33 $32.56 386,182
2022-03-29 $33.11 $33.60 $32.46 $33.14 $32.37 468,732
2022-03-28 $34.20 $34.22 $32.45 $33.33 $32.56 559,722
2022-03-25 $33.80 $34.76 $33.53 $34.55 $33.75 598,106
2022-03-24 $33.12 $33.91 $32.83 $33.84 $33.05 406,109
2022-03-23 $33.00 $33.35 $32.65 $33.04 $32.27 363,187
2022-03-22 $32.76 $32.76 $31.90 $32.51 $31.75 215,315
2022-03-21 $31.70 $32.89 $31.41 $32.76 $32.00 406,213
2022-03-18 $31.36 $31.71 $30.68 $31.32 $30.59 545,025
2022-03-17 $30.84 $31.84 $30.47 $31.71 $30.97 374,658
2022-03-16 $29.44 $30.69 $29.43 $30.46 $29.75 360,050
2022-03-15 $29.43 $30.15 $28.70 $29.27 $28.59 815,737
2022-03-14 $30.89 $30.89 $29.22 $30.31 $29.61 1,132,379
2022-03-11 $32.65 $33.15 $30.67 $30.93 $30.21 948,366
2022-03-10 $33.06 $33.89 $32.40 $32.97 $32.20 1,027,490
2022-03-09 $33.45 $34.45 $32.54 $32.92 $32.15 1,009,478
2022-03-08 $34.06 $36.71 $33.69 $34.23 $33.43 3,408,214
2022-03-07 $34.50 $35.47 $32.36 $33.22 $32.45 883,932
2022-03-04 $33.65 $34.09 $32.64 $33.75 $32.97 806,830
2022-03-03 $33.77 $34.22 $33.24 $33.70 $32.92 704,786
2022-03-02 $33.66 $34.19 $33.06 $33.93 $33.14 710,760
2022-03-01 $33.29 $33.53 $31.78 $33.10 $32.33 547,907
2022-02-28 $31.74 $33.13 $31.66 $33.08 $32.31 1,347,535
2022-02-25 $31.17 $32.23 $31.09 $31.88 $31.14 1,045,270
2022-02-24 $30.33 $30.88 $29.56 $30.84 $30.12 1,412,087
2022-02-23 $30.10 $30.41 $29.60 $30.33 $29.62 445,596
2022-02-22 $30.66 $30.80 $29.46 $29.74 $29.05 337,189
2022-02-18 $30.66 $31.53 $30.06 $30.41 $29.70 381,333
2022-02-17 $30.66 $31.09 $29.91 $30.93 $30.21 559,439
2022-02-16 $31.39 $31.83 $30.83 $30.95 $30.23 447,262
2022-02-15 $31.00 $31.65 $30.56 $31.22 $30.49 389,110
2022-02-14 $31.56 $31.85 $30.86 $31.24 $30.51 506,069
2022-02-11 $30.81 $31.94 $30.32 $31.56 $30.83 1,342,407
2022-02-10 $30.98 $31.88 $29.87 $30.12 $29.42 1,244,363
2022-02-09 $30.96 $31.76 $30.72 $31.02 $30.30 639,565
2022-02-08 $30.82 $31.04 $30.15 $30.59 $29.88 593,735
2022-02-07 $30.90 $31.31 $29.98 $30.86 $30.14 817,355
2022-02-04 $30.04 $31.45 $29.85 $31.10 $30.38 618,798
2022-02-03 $30.25 $30.37 $29.28 $30.04 $29.34 439,745
2022-02-02 $29.74 $31.00 $29.50 $30.96 $29.85 971,685
2022-02-01 $28.15 $29.99 $28.03 $29.92 $28.85 632,093
2022-01-31 $28.22 $28.75 $27.96 $28.41 $27.39 619,521
2022-01-28 $27.38 $28.40 $27.21 $28.40 $27.38 496,193
2022-01-27 $27.56 $28.37 $27.03 $27.30 $26.32 637,916
2022-01-26 $27.80 $28.54 $26.84 $27.13 $26.16 409,949
2022-01-25 $27.35 $27.80 $26.72 $27.56 $26.57 363,641
2022-01-24 $27.01 $27.85 $25.79 $27.67 $26.68 781,020
2022-01-21 $28.71 $28.81 $27.53 $27.86 $26.86 919,287
2022-01-20 $28.44 $29.58 $28.21 $29.09 $28.05 601,235
2022-01-19 $28.47 $29.10 $28.16 $28.55 $27.53 741,979
2022-01-18 $29.32 $29.32 $28.24 $28.29 $27.28 415,751
2022-01-14 $28.79 $29.23 $28.60 $29.01 $27.97 537,580
2022-01-13 $28.90 $29.14 $28.68 $28.80 $27.77 743,548
2022-01-12 $29.29 $29.62 $28.74 $29.17 $28.13 329,570
2022-01-11 $28.80 $29.40 $27.94 $29.22 $28.17 458,338
2022-01-10 $29.05 $29.23 $28.00 $28.66 $27.63 564,485
2022-01-07 $28.99 $29.33 $28.56 $29.08 $28.04 346,862
2022-01-06 $28.89 $28.89 $28.16 $28.75 $27.72 195,449
2022-01-05 $29.07 $29.31 $28.21 $28.33 $27.32 592,893
2022-01-04 $28.21 $29.01 $28.21 $28.60 $27.58 393,048
2022-01-03 $27.73 $28.47 $27.51 $28.20 $27.19 606,295
2021-12-31 $26.59 $27.52 $26.03 $27.48 $26.50 338,233
2021-12-30 $26.72 $27.11 $26.45 $26.63 $25.68 391,496
2021-12-29 $27.07 $27.34 $26.66 $26.84 $25.88 648,961
2021-12-28 $27.00 $27.40 $26.86 $27.30 $26.32 336,915
2021-12-27 $25.85 $27.10 $25.85 $27.03 $26.06 426,148
2021-12-23 $25.36 $25.81 $25.29 $25.61 $24.69 549,560
2021-12-22 $25.63 $26.00 $25.04 $25.29 $24.39 396,624
2021-12-21 $24.63 $26.10 $24.37 $25.74 $24.82 778,737
2021-12-20 $24.66 $24.93 $23.58 $24.38 $23.51 602,047
2021-12-17 $25.91 $25.91 $24.43 $25.46 $24.55 965,138
2021-12-16 $25.25 $25.95 $25.09 $25.30 $24.40 486,465
2021-12-15 $24.21 $25.28 $23.68 $25.21 $24.31 455,445
2021-12-14 $23.98 $24.67 $23.89 $24.42 $23.55 333,932
2021-12-13 $25.29 $25.57 $24.06 $24.06 $23.20 672,969
2021-12-10 $25.70 $25.97 $25.10 $25.26 $24.36 625,321
2021-12-09 $26.31 $26.40 $25.78 $25.79 $24.87 357,999
2021-12-08 $25.85 $26.54 $25.50 $26.41 $25.47 546,619
2021-12-07 $25.79 $26.39 $25.47 $25.62 $24.70 904,903
2021-12-06 $26.33 $26.33 $25.05 $25.39 $24.48 565,330
2021-12-03 $26.54 $26.83 $25.65 $26.03 $25.10 460,226
2021-12-02 $25.63 $26.30 $25.29 $26.12 $25.19 371,719
2021-12-01 $26.90 $27.18 $25.53 $25.54 $24.63 331,585
2021-11-30 $26.77 $26.91 $25.54 $26.33 $25.39 716,855
2021-11-29 $28.86 $29.10 $27.38 $27.51 $26.53 490,274
2021-11-26 $28.00 $28.67 $27.24 $28.55 $27.53 463,441
2021-11-24 $28.61 $29.75 $28.54 $29.41 $28.36 275,654
2021-11-23 $28.30 $28.97 $28.17 $28.80 $27.77 418,333
2021-11-22 $28.37 $28.62 $28.02 $28.18 $27.17 356,321
2021-11-19 $29.00 $29.25 $28.25 $28.32 $27.31 451,575
2021-11-18 $30.58 $30.58 $29.37 $29.55 $28.49 547,142
2021-11-17 $30.66 $30.86 $29.36 $29.88 $28.81 656,041
2021-11-16 $30.62 $30.96 $29.63 $30.80 $29.70 592,884
2021-11-15 $30.47 $31.00 $30.16 $30.39 $29.30 760,420
2021-11-12 $30.57 $30.63 $30.11 $30.59 $29.50 211,574
2021-11-11 $30.51 $31.42 $30.50 $30.79 $29.69 465,220
2021-11-10 $31.23 $31.60 $30.32 $30.60 $29.51 736,633
2021-11-09 $31.00 $31.15 $30.47 $30.73 $29.63 860,761
2021-11-08 $29.71 $30.75 $29.64 $30.47 $29.38 728,830
2021-11-05 $30.00 $30.04 $29.12 $29.52 $28.46 462,791
2021-11-04 $30.57 $30.89 $29.20 $29.71 $28.65 379,268
2021-11-03 $30.50 $31.85 $29.74 $30.26 $29.18 671,333
2021-11-02 $31.36 $31.46 $29.75 $31.02 $29.91 686,796
2021-11-01 $31.30 $31.79 $30.99 $31.32 $30.20 513,834
2021-10-29 $32.07 $32.20 $30.52 $31.10 $29.99 634,698
2021-10-28 $31.65 $32.40 $31.35 $32.38 $31.22 429,489
2021-10-27 $32.60 $33.13 $32.01 $32.28 $30.76 584,555
2021-10-26 $32.82 $33.46 $31.77 $32.48 $30.95 416,729
2021-10-25 $33.10 $33.14 $32.40 $33.04 $31.48 394,035
2021-10-22 $33.12 $33.22 $32.06 $32.75 $31.20 291,432
2021-10-21 $33.32 $33.65 $32.26 $32.94 $31.38 355,439
2021-10-20 $32.76 $33.85 $32.60 $33.61 $32.02 517,870
2021-10-19 $32.91 $33.01 $32.30 $32.97 $31.41 165,870
2021-10-18 $33.26 $33.45 $32.16 $32.55 $31.01 490,746
2021-10-15 $32.75 $33.33 $32.55 $32.92 $31.36 428,428
2021-10-14 $32.29 $32.75 $31.95 $32.55 $31.01 716,708
2021-10-13 $31.35 $32.20 $30.84 $32.20 $30.68 419,119
2021-10-12 $30.83 $31.66 $30.68 $31.48 $29.99 296,820
2021-10-11 $31.84 $32.22 $30.77 $30.83 $29.37 576,483
2021-10-08 $31.64 $32.09 $31.04 $31.38 $29.90 710,405
2021-10-07 $30.44 $31.62 $30.44 $31.62 $30.13 649,793
2021-10-06 $30.36 $30.40 $29.54 $30.31 $28.88 616,235
2021-10-05 $30.77 $31.15 $30.27 $30.75 $29.30 810,725
2021-10-04 $29.25 $30.70 $29.25 $30.26 $28.83 919,255
2021-10-01 $28.53 $29.23 $28.25 $29.13 $27.75 502,290
2021-09-30 $28.40 $28.83 $27.90 $28.23 $26.90 825,171
2021-09-29 $27.93 $28.36 $27.78 $28.27 $26.93 546,464
2021-09-28 $28.58 $28.75 $27.50 $28.03 $26.71 445,165
2021-09-27 $27.20 $28.78 $27.09 $28.27 $26.93 579,983
2021-09-24 $27.44 $27.74 $26.81 $26.90 $25.63 436,695
2021-09-23 $26.25 $28.00 $26.07 $27.70 $26.39 720,897
2021-09-22 $25.96 $26.88 $25.71 $26.10 $24.87 756,355
2021-09-21 $26.05 $26.31 $25.22 $25.71 $24.50 552,521
2021-09-20 $26.26 $26.57 $25.34 $25.92 $24.70 1,166,112
2021-09-17 $27.81 $27.81 $26.58 $27.10 $25.82 1,065,275
2021-09-16 $27.25 $28.00 $26.94 $27.97 $26.65 637,270
2021-09-15 $27.07 $27.61 $26.74 $27.22 $25.93 731,662
2021-09-14 $28.09 $28.21 $26.82 $27.02 $25.74 447,289
2021-09-13 $27.52 $28.64 $27.52 $27.82 $26.51 722,086
2021-09-10 $28.31 $28.31 $27.31 $27.43 $26.13 362,804
2021-09-09 $27.62 $28.36 $27.48 $27.82 $26.51 510,385
2021-09-08 $27.80 $28.51 $27.50 $27.90 $26.58 639,265
2021-09-07 $27.71 $28.43 $27.63 $27.76 $26.45 365,374
2021-09-03 $27.98 $28.69 $27.67 $27.94 $26.62 325,800
2021-09-02 $27.10 $28.10 $27.03 $27.89 $26.57 562,011
2021-09-01 $26.12 $27.20 $25.75 $26.84 $25.57 663,352
2021-08-31 $26.20 $26.68 $25.96 $26.06 $24.83 534,046
2021-08-30 $27.32 $27.50 $26.56 $26.63 $25.37 497,782
2021-08-27 $26.71 $27.53 $26.63 $27.28 $25.99 517,215
2021-08-26 $27.35 $27.50 $26.48 $26.55 $25.30 823,029
2021-08-25 $27.06 $28.08 $27.00 $27.61 $26.31 387,667
2021-08-24 $27.27 $27.70 $26.39 $26.96 $25.69 986,449
2021-08-23 $26.33 $27.20 $26.22 $27.20 $25.92 702,988
2021-08-20 $25.25 $26.24 $25.25 $25.90 $24.68 565,313
2021-08-19 $25.51 $26.01 $25.21 $25.56 $24.35 551,662
2021-08-18 $26.62 $27.07 $26.04 $26.21 $24.97 296,215
2021-08-17 $26.56 $27.39 $26.45 $26.74 $25.48 323,598
2021-08-16 $26.72 $27.28 $26.51 $26.94 $25.67 421,275
2021-08-13 $27.57 $27.57 $26.77 $27.10 $25.82 443,015
2021-08-12 $27.03 $27.66 $26.77 $27.44 $26.14 281,325
2021-08-11 $26.74 $27.24 $26.48 $27.09 $25.81 263,700
2021-08-10 $26.46 $26.94 $26.16 $26.74 $25.48 466,580
2021-08-09 $26.92 $26.92 $25.76 $26.33 $25.09 488,719
2021-08-06 $27.00 $27.40 $26.50 $26.52 $25.27 557,739
2021-08-05 $26.38 $28.24 $26.36 $26.84 $25.57 924,677
2021-08-04 $26.72 $27.70 $26.57 $27.04 $25.76 1,050,236
2021-08-03 $27.00 $27.47 $26.26 $27.28 $25.99 720,194
2021-08-02 $27.20 $27.96 $26.84 $26.93 $25.66 679,809
2021-07-30 $28.02 $28.47 $27.22 $27.30 $26.01 422,748
2021-07-29 $27.91 $28.36 $27.51 $28.26 $26.92 423,372
2021-07-28 $27.79 $28.49 $27.24 $28.14 $26.45 550,871
2021-07-27 $28.03 $28.15 $27.57 $27.74 $26.07 237,434
2021-07-26 $26.95 $28.50 $26.95 $28.46 $26.75 563,176
2021-07-23 $27.54 $27.55 $26.55 $27.07 $25.44 297,600
2021-07-22 $27.34 $28.05 $26.58 $27.25 $25.61 337,806
2021-07-21 $28.23 $29.03 $27.20 $27.26 $25.62 699,235
2021-07-20 $26.02 $27.85 $25.80 $27.73 $26.06 630,746
2021-07-19 $26.47 $26.47 $25.31 $25.82 $24.27 765,333
2021-07-16 $28.38 $28.38 $27.28 $27.36 $25.71 420,106
2021-07-15 $28.15 $28.36 $27.22 $28.01 $26.32 599,305
2021-07-14 $29.28 $29.74 $28.62 $28.62 $26.90 554,161
2021-07-13 $30.06 $30.27 $29.06 $29.06 $27.31 510,745
2021-07-12 $30.07 $30.50 $29.73 $30.10 $28.29 411,111
2021-07-09 $30.27 $30.90 $29.93 $30.57 $28.73 524,340
2021-07-08 $29.45 $30.45 $29.16 $30.03 $28.22 358,536
2021-07-07 $30.53 $30.90 $29.28 $30.10 $28.29 526,255
2021-07-06 $30.76 $30.84 $30.16 $30.83 $28.97 309,472
2021-07-02 $31.00 $31.12 $30.33 $31.12 $29.25 350,034
2021-07-01 $31.00 $31.07 $30.15 $30.80 $28.95 681,402
2021-06-30 $29.38 $30.94 $29.22 $30.69 $28.84 692,078
2021-06-29 $28.41 $29.22 $28.10 $29.22 $27.46 399,066
2021-06-28 $28.61 $28.87 $27.78 $28.31 $26.61 917,792
2021-06-25 $29.19 $29.53 $28.72 $28.88 $27.14 689,093
2021-06-24 $28.84 $29.32 $28.50 $29.15 $27.39 690,623
2021-06-23 $29.85 $30.20 $28.98 $28.99 $27.24 550,675
2021-06-22 $29.94 $30.12 $28.88 $29.58 $27.80 725,471
2021-06-21 $29.32 $30.94 $29.10 $30.19 $28.37 634,250
2021-06-18 $29.70 $30.13 $28.76 $28.89 $27.15 1,044,615
2021-06-17 $31.89 $31.93 $29.51 $30.31 $28.49 1,249,414
2021-06-16 $30.71 $32.30 $30.65 $31.69 $29.78 561,646
2021-06-15 $31.22 $31.50 $30.17 $31.22 $29.34 552,759
2021-06-14 $31.28 $31.75 $30.80 $31.08 $29.21 810,986
2021-06-11 $30.08 $31.52 $30.05 $30.76 $28.91 776,612
2021-06-10 $29.28 $30.44 $29.14 $30.07 $28.26 609,939
2021-06-09 $29.93 $29.98 $28.94 $28.94 $27.20 692,913
2021-06-08 $28.75 $29.86 $28.21 $29.83 $28.03 589,878
2021-06-07 $27.75 $29.12 $27.64 $29.02 $27.27 777,961
2021-06-04 $27.45 $27.70 $27.12 $27.60 $25.94 564,483
2021-06-03 $26.96 $27.44 $26.51 $27.10 $25.47 367,438
2021-06-02 $27.00 $27.59 $26.44 $26.97 $25.35 730,004
2021-06-01 $25.83 $26.99 $25.61 $26.80 $25.19 808,038
2021-05-28 $25.74 $25.93 $24.57 $25.17 $23.65 1,082,584
2021-05-27 $25.92 $26.00 $25.27 $25.60 $24.06 515,518
2021-05-26 $25.42 $25.94 $25.12 $25.65 $24.11 596,758
2021-05-25 $25.84 $26.25 $25.27 $25.38 $23.85 353,199
2021-05-24 $25.76 $26.03 $25.53 $25.84 $24.28 429,871
2021-05-21 $25.82 $26.35 $25.55 $25.63 $24.09 449,198
2021-05-20 $24.51 $25.85 $24.26 $25.82 $24.27 420,597
2021-05-19 $24.65 $25.09 $24.14 $24.58 $23.10 595,518
2021-05-18 $26.24 $26.25 $25.14 $25.27 $23.75 836,775
2021-05-17 $26.40 $26.51 $25.54 $26.22 $24.64 948,765
2021-05-14 $25.39 $26.51 $24.92 $26.24 $24.66 1,061,381
2021-05-13 $24.66 $25.21 $24.31 $24.91 $23.41 430,315
2021-05-12 $25.94 $26.54 $24.67 $24.85 $23.35 592,439
2021-05-11 $25.16 $26.40 $24.79 $25.68 $24.13 674,373
2021-05-10 $25.25 $26.04 $25.25 $25.89 $24.33 1,018,102
2021-05-07 $24.78 $25.85 $24.51 $25.31 $23.79 544,676
2021-05-06 $23.71 $25.08 $23.35 $25.03 $23.52 725,331
2021-05-05 $23.34 $24.77 $22.77 $24.12 $22.67 1,061,400
2021-05-04 $23.37 $24.00 $23.12 $23.86 $22.42 361,894
2021-05-03 $22.82 $23.23 $22.60 $23.23 $21.83 375,341
2021-04-30 $23.61 $24.21 $22.36 $22.50 $21.15 513,886
2021-04-29 $24.25 $24.48 $23.64 $23.93 $22.49 608,299
2021-04-28 $23.51 $24.55 $23.51 $24.54 $22.69 849,971
2021-04-27 $23.30 $23.53 $22.89 $23.49 $21.72 291,881
2021-04-26 $22.62 $23.28 $22.56 $23.25 $21.50 284,968
2021-04-23 $22.34 $22.94 $22.25 $22.63 $20.93 489,103
2021-04-22 $22.98 $22.98 $22.10 $22.36 $20.68 403,602
2021-04-21 $22.03 $22.90 $22.00 $22.77 $21.06 381,077
2021-04-20 $22.94 $22.98 $22.03 $22.46 $20.77 500,410
2021-04-19 $23.15 $23.50 $22.77 $23.02 $21.29 345,803
2021-04-16 $23.54 $23.72 $22.69 $23.14 $21.40 383,701
2021-04-15 $23.25 $23.57 $22.56 $23.54 $21.77 646,947
2021-04-14 $22.16 $23.14 $21.95 $23.14 $21.40 1,247,307
2021-04-13 $22.00 $22.19 $21.71 $21.96 $20.31 426,727
2021-04-12 $22.00 $22.13 $21.52 $21.99 $20.33 268,714
2021-04-09 $22.15 $22.60 $21.57 $21.93 $20.28 506,570
2021-04-08 $22.00 $22.43 $21.73 $22.38 $20.70 357,093
2021-04-07 $22.11 $22.44 $21.85 $22.28 $20.60 343,813
2021-04-06 $21.81 $22.36 $21.81 $22.25 $20.58 500,169
2021-04-05 $22.27 $22.51 $21.64 $21.94 $20.29 757,532
2021-04-01 $22.20 $22.30 $21.32 $22.21 $20.54 726,887
2021-03-31 $21.21 $22.06 $21.21 $21.66 $20.03 1,504,083
2021-03-30 $21.51 $21.74 $20.93 $21.25 $19.65 549,332
2021-03-29 $22.40 $22.55 $21.73 $21.76 $20.12 756,149
2021-03-26 $22.24 $22.55 $21.82 $22.45 $20.76 1,179,978
2021-03-25 $20.91 $22.03 $20.26 $21.68 $20.05 1,420,199
2021-03-24 $21.46 $22.42 $21.26 $21.30 $19.70 1,230,601
2021-03-23 $22.10 $22.95 $21.22 $21.25 $19.65 809,588
2021-03-22 $23.84 $23.89 $22.34 $22.41 $20.72 825,939
2021-03-19 $23.00 $24.36 $22.77 $23.53 $21.76 1,761,033
2021-03-18 $24.35 $24.63 $22.95 $23.03 $21.30 1,367,489
2021-03-17 $25.02 $25.66 $24.00 $24.57 $22.72 1,076,326
2021-03-16 $25.47 $25.57 $24.76 $24.93 $23.05 1,031,079
2021-03-15 $26.15 $26.97 $25.52 $25.84 $23.89 1,474,154
2021-03-12 $25.26 $26.44 $25.15 $26.09 $24.13 961,582
2021-03-11 $25.11 $25.72 $24.55 $25.61 $23.68 1,226,575
2021-03-10 $23.75 $25.13 $23.63 $24.97 $23.09 1,216,798
2021-03-09 $23.69 $24.12 $23.37 $23.64 $21.86 610,801
2021-03-08 $23.55 $23.94 $22.94 $23.65 $21.87 1,019,555
2021-03-05 $24.44 $24.44 $22.00 $23.43 $21.67 1,556,080
2021-03-04 $24.09 $25.14 $23.32 $23.76 $21.97 1,826,825
2021-03-03 $24.30 $25.24 $23.94 $24.12 $22.30 1,420,945
2021-03-02 $23.70 $24.55 $23.34 $24.07 $22.26 1,454,251
2021-03-01 $22.20 $23.95 $22.11 $23.92 $22.12 2,048,061
2021-02-26 $21.98 $22.38 $20.98 $21.86 $20.21 1,185,386
2021-02-25 $22.79 $22.84 $21.71 $22.21 $20.54 1,738,566
2021-02-24 $21.90 $22.80 $21.83 $22.67 $20.96 1,053,035
2021-02-23 $21.45 $21.75 $19.57 $21.70 $20.07 987,760
2021-02-22 $21.20 $21.49 $21.10 $21.42 $19.81 577,815
2021-02-19 $20.90 $21.48 $20.68 $21.09 $19.50 501,437
2021-02-18 $22.07 $22.07 $20.80 $20.96 $19.38 552,881
2021-02-17 $22.33 $22.36 $21.47 $22.15 $20.48 851,145
2021-02-16 $21.74 $22.40 $21.42 $22.17 $20.50 1,258,991
2021-02-12 $20.71 $21.46 $20.65 $21.17 $19.58 1,581,744
2021-02-11 $20.17 $21.61 $20.15 $20.86 $19.29 2,392,981
2021-02-10 $20.81 $21.11 $20.51 $20.92 $19.35 2,045,638
2021-02-09 $20.75 $20.98 $20.25 $20.68 $19.12 991,292
2021-02-08 $20.98 $21.26 $20.64 $20.99 $19.41 1,082,079
2021-02-05 $21.40 $21.44 $20.67 $20.96 $19.38 1,177,360
2021-02-04 $20.85 $21.36 $20.74 $21.10 $19.51 1,709,556
2021-02-03 $21.05 $21.48 $20.97 $21.27 $19.31 1,660,351
2021-02-02 $20.80 $21.64 $20.33 $20.79 $18.88 1,135,577
2021-02-01 $20.54 $20.85 $20.00 $20.38 $18.50 2,336,232
2021-01-29 $19.85 $20.37 $19.66 $20.00 $18.16 1,225,665
2021-01-28 $19.50 $20.40 $19.37 $19.87 $18.04 1,299,680
2021-01-27 $19.24 $20.40 $19.01 $19.28 $17.51 1,369,672
2021-01-26 $20.16 $20.90 $19.43 $19.77 $17.95 933,314
2021-01-25 $20.04 $20.24 $19.15 $19.93 $18.10 796,332
2021-01-22 $19.93 $20.54 $19.73 $20.03 $18.19 784,833
2021-01-21 $22.56 $22.56 $20.43 $20.53 $18.64 1,029,939
2021-01-20 $23.05 $23.15 $21.69 $22.42 $20.36 1,027,836
2021-01-19 $23.91 $24.23 $22.27 $22.57 $20.49 1,578,667
2021-01-15 $23.22 $24.20 $22.51 $23.46 $21.30 876,682
2021-01-14 $23.25 $24.42 $23.15 $23.77 $21.58 626,538
2021-01-13 $22.66 $23.80 $22.66 $23.20 $21.06 783,044
2021-01-12 $21.43 $22.80 $21.34 $22.61 $20.53 1,031,212
2021-01-11 $19.50 $20.58 $19.39 $20.38 $18.50 688,209
2021-01-08 $20.76 $21.09 $19.77 $19.97 $18.13 499,034
2021-01-07 $21.96 $22.11 $20.67 $20.67 $18.77 980,129
2021-01-06 $20.05 $22.11 $19.68 $21.80 $19.79 1,667,965
2021-01-05 $18.74 $20.15 $18.59 $19.80 $17.98 1,442,634
2021-01-04 $18.87 $19.29 $18.37 $18.56 $16.85 840,728
2020-12-31 $18.39 $18.74 $18.05 $18.52 $16.82 788,825
2020-12-30 $18.90 $19.20 $18.40 $18.44 $16.74 644,334
2020-12-29 $19.24 $19.65 $18.77 $18.81 $17.08 519,872
2020-12-28 $19.02 $19.78 $18.84 $19.19 $17.42 1,372,233
2020-12-24 $18.66 $18.88 $18.14 $18.84 $17.11 168,918
2020-12-23 $18.82 $19.00 $18.31 $18.71 $16.99 561,041
2020-12-22 $18.85 $19.23 $18.36 $18.52 $16.82 372,256
2020-12-21 $18.35 $19.25 $17.75 $19.01 $17.26 838,255
2020-12-18 $19.20 $19.60 $18.93 $19.14 $17.38 1,891,625
2020-12-17 $19.94 $19.98 $19.20 $19.29 $17.51 828,158
2020-12-16 $20.40 $20.40 $19.61 $19.84 $18.01 751,779
2020-12-15 $19.94 $20.41 $19.27 $20.17 $18.31 1,166,305
2020-12-14 $20.98 $21.10 $19.13 $19.65 $17.84 1,502,761
2020-12-11 $20.88 $21.02 $20.46 $20.69 $18.79 1,033,913
2020-12-10 $20.07 $21.42 $20.00 $20.96 $19.03 1,095,963
2020-12-09 $20.92 $21.35 $19.44 $19.95 $18.11 2,229,011
2020-12-08 $20.00 $21.08 $20.00 $20.30 $18.43 1,022,193
2020-12-07 $20.05 $20.39 $19.38 $20.12 $18.27 1,063,740
2020-12-04 $18.84 $20.47 $18.80 $20.31 $18.44 1,411,603
2020-12-03 $17.91 $19.03 $17.67 $18.63 $16.91 1,240,718
2020-12-02 $16.49 $18.19 $16.38 $17.69 $16.06 1,291,709
2020-12-01 $16.70 $16.97 $16.30 $16.38 $14.87 803,020
2020-11-30 $16.92 $17.37 $15.90 $16.15 $14.66 1,523,794
2020-11-27 $17.25 $17.40 $16.47 $16.83 $15.28 548,401
2020-11-25 $17.00 $17.48 $16.17 $17.19 $15.61 885,457
2020-11-24 $16.57 $18.13 $16.22 $17.07 $15.50 1,771,720
2020-11-23 $16.06 $16.51 $15.87 $16.06 $14.58 1,164,415
2020-11-20 $16.14 $16.51 $15.76 $15.81 $14.35 759,798
2020-11-19 $16.05 $16.48 $15.69 $16.36 $14.85 1,555,980
2020-11-18 $16.25 $16.46 $15.73 $16.05 $14.57 3,399,661
2020-11-17 $15.76 $16.14 $15.01 $16.09 $14.61 1,139,369
2020-11-16 $15.27 $16.60 $15.15 $15.81 $14.35 1,303,737
2020-11-13 $14.75 $15.08 $14.58 $14.86 $13.49 696,037
2020-11-12 $14.02 $14.85 $13.85 $14.37 $13.05 419,367
2020-11-11 $14.95 $14.97 $13.89 $14.38 $13.06 952,686
2020-11-10 $14.88 $15.31 $14.29 $14.67 $13.32 723,912
2020-11-09 $14.12 $15.29 $14.10 $14.71 $13.36 2,517,945
2020-11-06 $13.85 $13.89 $12.72 $12.80 $11.62 794,240
2020-11-05 $12.26 $13.82 $12.14 $13.77 $12.50 963,511
2020-11-04 $12.18 $12.95 $11.62 $12.42 $11.28 796,750
2020-11-03 $12.66 $13.11 $12.10 $12.10 $10.99 942,523
2020-11-02 $12.83 $13.16 $12.27 $12.42 $11.28 920,998
2020-10-30 $12.11 $12.90 $11.81 $12.77 $11.59 966,505
2020-10-29 $12.14 $12.89 $11.81 $12.83 $11.65 636,726
2020-10-28 $13.07 $13.14 $12.40 $12.70 $11.19 1,237,972
2020-10-27 $13.99 $14.08 $13.31 $13.52 $11.91 581,100
2020-10-26 $14.32 $14.55 $13.49 $13.98 $12.32 1,062,753
2020-10-23 $14.74 $14.90 $14.19 $14.62 $12.88 1,189,908
2020-10-22 $13.92 $14.75 $13.90 $14.65 $12.91 882,216
2020-10-21 $13.73 $14.22 $13.65 $13.94 $12.28 728,981
2020-10-20 $13.18 $13.95 $13.11 $13.65 $12.03 537,682
2020-10-19 $13.24 $13.52 $12.97 $12.97 $11.43 759,893
2020-10-16 $13.15 $13.46 $12.75 $13.06 $11.51 769,564
2020-10-15 $12.63 $13.22 $12.30 $13.13 $11.57 1,266,034
2020-10-14 $12.21 $13.42 $12.21 $12.95 $11.41 909,705
2020-10-13 $12.35 $12.57 $12.16 $12.24 $10.79 1,761,281
2020-10-12 $12.65 $12.71 $12.32 $12.47 $10.99 690,703
2020-10-09 $12.78 $12.82 $12.31 $12.70 $11.19 783,089
2020-10-08 $12.19 $12.88 $11.99 $12.74 $11.23 734,445
2020-10-07 $12.03 $12.14 $11.79 $12.01 $10.58 308,733
2020-10-06 $12.15 $12.55 $11.62 $11.81 $10.41 913,138
2020-10-05 $11.30 $11.99 $11.26 $11.98 $10.56 414,398
2020-10-02 $10.48 $11.33 $10.43 $11.21 $9.88 503,186
2020-10-01 $11.34 $11.41 $10.59 $10.88 $9.59 863,225
2020-09-30 $11.46 $12.21 $11.13 $11.17 $9.84 1,769,412
2020-09-29 $11.00 $11.49 $10.68 $11.45 $10.09 859,140
2020-09-28 $10.64 $11.09 $10.56 $11.03 $9.72 1,317,079
2020-09-25 $10.08 $10.52 $9.95 $10.40 $9.16 890,227
2020-09-24 $9.95 $10.48 $9.62 $10.20 $8.99 968,658
2020-09-23 $10.57 $10.88 $9.95 $9.97 $8.79 1,191,201
2020-09-22 $10.52 $10.92 $10.36 $10.52 $9.27 714,411
2020-09-21 $10.50 $10.60 $10.22 $10.49 $9.24 994,815
2020-09-18 $10.90 $11.08 $10.59 $10.77 $9.49 1,599,265
2020-09-17 $10.93 $11.29 $10.54 $10.87 $9.58 1,463,818
2020-09-16 $10.66 $11.62 $10.60 $11.28 $9.94 1,264,864
2020-09-15 $10.82 $11.13 $10.57 $10.62 $9.36 1,386,007
2020-09-14 $10.72 $11.04 $10.56 $10.83 $9.54 1,153,982
2020-09-11 $11.11 $11.30 $10.38 $10.75 $9.47 1,335,485
2020-09-10 $12.50 $12.50 $10.91 $11.07 $9.75 2,295,663
2020-09-09 $12.00 $12.59 $11.64 $12.38 $10.91 1,123,948
2020-09-08 $12.23 $12.39 $11.59 $11.89 $10.48 667,481
2020-09-04 $12.69 $12.80 $12.26 $12.59 $11.09 812,274
2020-09-03 $12.68 $13.02 $12.54 $12.60 $11.10 1,084,515
2020-09-02 $12.64 $12.87 $12.52 $12.76 $11.24 834,299
2020-09-01 $12.78 $12.99 $12.50 $12.60 $11.10 828,554
2020-08-31 $13.00 $13.00 $12.39 $12.67 $11.16 2,572,849
2020-08-28 $13.23 $13.23 $12.53 $13.15 $11.59 818,501
2020-08-27 $12.78 $13.05 $12.35 $12.95 $11.41 848,723
2020-08-26 $13.50 $13.53 $12.63 $12.74 $11.23 1,100,029
2020-08-25 $13.55 $13.64 $12.99 $13.62 $12.00 754,144
2020-08-24 $13.56 $13.68 $13.37 $13.54 $11.93 1,037,669
2020-08-21 $13.49 $13.71 $13.34 $13.54 $11.93 902,080
2020-08-20 $13.25 $13.71 $12.94 $13.65 $12.03 1,023,400
2020-08-19 $13.78 $13.95 $13.30 $13.42 $11.83 749,871
2020-08-18 $14.35 $14.46 $13.75 $13.86 $12.21 597,305
2020-08-17 $14.71 $14.90 $14.35 $14.42 $12.71 887,120
2020-08-14 $14.73 $14.74 $14.38 $14.67 $12.93 1,217,788
2020-08-13 $15.35 $15.38 $14.33 $14.57 $12.84 848,256
2020-08-12 $14.42 $15.35 $14.34 $15.34 $13.52 2,400,838
2020-08-11 $14.98 $15.18 $13.99 $14.27 $12.57 1,091,944
2020-08-10 $14.05 $14.89 $14.05 $14.68 $12.94 1,111,623
2020-08-07 $14.50 $14.50 $13.58 $13.96 $12.30 1,326,147
2020-08-06 $14.35 $14.92 $13.72 $14.44 $12.72 2,899,922
2020-08-05 $12.00 $13.00 $11.91 $12.49 $11.01 948,960
2020-08-04 $11.25 $11.93 $11.12 $11.77 $10.37 747,004
2020-08-03 $11.30 $11.89 $11.28 $11.44 $10.08 647,621
2020-07-31 $11.92 $12.19 $11.20 $11.45 $10.09 989,307
2020-07-30 $12.20 $12.41 $11.70 $12.00 $10.57 574,059
2020-07-29 $12.39 $12.82 $12.07 $12.65 $10.80 769,575
2020-07-28 $11.92 $12.49 $11.81 $12.15 $10.37 547,433
2020-07-27 $12.47 $12.57 $11.94 $12.10 $10.33 592,980
2020-07-24 $12.71 $12.75 $12.32 $12.44 $10.62 356,732
2020-07-23 $13.24 $13.32 $12.49 $12.74 $10.87 1,189,604
2020-07-22 $13.12 $13.50 $12.71 $13.42 $11.45 643,700
2020-07-21 $12.66 $13.50 $12.59 $13.46 $11.49 900,159
2020-07-20 $11.94 $12.66 $11.84 $12.48 $10.65 2,577,365
2020-07-17 $11.44 $12.09 $11.37 $11.81 $10.08 1,134,516
2020-07-16 $11.56 $11.86 $10.93 $11.40 $9.73 1,569,567
2020-07-15 $10.70 $11.91 $10.66 $11.86 $10.12 2,014,600
2020-07-14 $10.20 $10.59 $9.93 $10.55 $9.00 886,819
2020-07-13 $10.26 $10.65 $10.10 $10.33 $8.82 1,436,165
2020-07-10 $9.61 $10.29 $9.44 $10.13 $8.65 1,493,827
2020-07-09 $10.16 $10.40 $9.49 $9.75 $8.32 1,382,106
2020-07-08 $10.75 $10.85 $10.06 $10.16 $8.67 1,278,593
2020-07-07 $10.08 $11.15 $10.01 $10.73 $9.16 739,093
2020-07-06 $10.73 $10.79 $9.91 $10.35 $8.83 1,049,800
2020-07-02 $11.18 $11.21 $10.33 $10.45 $8.92 1,756,890
2020-07-01 $11.32 $11.60 $10.55 $10.93 $9.33 1,512,978
2020-06-30 $11.12 $11.40 $10.85 $11.30 $9.64 931,525
2020-06-29 $11.46 $11.77 $11.04 $11.21 $9.57 914,242
2020-06-26 $11.85 $11.85 $10.90 $11.35 $9.69 1,071,356
2020-06-25 $11.61 $12.11 $11.37 $11.96 $10.21 1,153,744
2020-06-24 $12.58 $12.62 $11.59 $11.92 $10.17 1,522,561
2020-06-23 $13.34 $13.81 $12.85 $12.85 $10.97 1,046,281
2020-06-22 $13.15 $13.60 $12.86 $13.52 $11.54 712,897
2020-06-19 $13.60 $13.85 $12.75 $12.93 $11.03 2,223,525
2020-06-18 $13.15 $13.88 $12.57 $12.89 $11.00 1,624,911
2020-06-17 $13.68 $14.06 $12.93 $13.23 $11.29 1,244,640
2020-06-16 $13.77 $14.16 $13.43 $13.52 $11.54 2,794,935
2020-06-15 $11.54 $13.17 $11.41 $12.84 $10.96 1,937,879
2020-06-12 $12.91 $13.07 $12.02 $12.31 $10.51 1,682,127
2020-06-11 $12.34 $13.41 $11.60 $12.00 $10.24 2,611,656
2020-06-10 $14.27 $14.75 $13.69 $14.61 $12.47 1,943,836
2020-06-09 $15.39 $15.46 $14.06 $14.67 $12.52 2,242,118
2020-06-08 $15.00 $16.24 $14.71 $16.22 $13.84 2,050,433
2020-06-05 $13.75 $14.21 $13.51 $14.11 $12.04 1,645,554
2020-06-04 $12.20 $12.80 $12.03 $12.77 $10.90 939,502
2020-06-03 $11.87 $12.51 $11.76 $12.39 $10.57 1,251,581
2020-06-02 $11.02 $11.78 $11.00 $11.61 $9.91 847,781
2020-06-01 $11.19 $11.26 $10.71 $10.82 $9.23 1,070,623
2020-05-29 $11.17 $11.48 $10.83 $11.00 $9.39 2,419,326
2020-05-28 $11.23 $11.72 $10.85 $11.31 $9.65 1,444,564
2020-05-27 $10.81 $11.26 $10.11 $11.22 $9.58 1,268,214
2020-05-26 $10.08 $10.67 $10.00 $10.55 $9.00 1,095,853
2020-05-22 $9.56 $9.65 $9.03 $9.65 $8.24 757,769
2020-05-21 $9.81 $9.90 $9.21 $9.53 $8.13 1,039,768
2020-05-20 $9.51 $9.95 $9.26 $9.68 $8.26 1,716,210
2020-05-19 $9.20 $9.65 $8.73 $9.16 $7.82 1,745,657
2020-05-18 $8.72 $9.25 $8.68 $9.16 $7.82 1,886,744
2020-05-15 $8.00 $8.19 $7.66 $8.04 $6.86 1,149,271
2020-05-14 $7.40 $7.84 $6.90 $7.64 $6.52 1,098,265
2020-05-13 $8.40 $8.40 $7.50 $7.52 $6.42 1,946,449
2020-05-12 $7.99 $8.52 $7.88 $8.10 $6.91 1,664,388
2020-05-11 $7.91 $7.95 $7.59 $7.79 $6.65 1,382,077
2020-05-08 $7.85 $8.00 $7.65 $7.95 $6.78 1,581,363
2020-05-07 $7.82 $8.56 $7.20 $7.65 $6.53 3,840,226
2020-05-06 $8.13 $8.30 $7.44 $8.16 $6.96 1,530,618
2020-05-05 $8.75 $8.90 $8.10 $8.32 $7.10 1,782,305
2020-05-04 $7.40 $8.29 $7.12 $8.23 $7.02 2,934,827
2020-05-01 $8.70 $9.05 $7.65 $7.85 $6.70 2,388,982
2020-04-30 $9.66 $9.92 $8.80 $9.10 $7.77 4,925,128
2020-04-29 $8.65 $10.11 $8.51 $10.03 $8.21 4,006,951
2020-04-28 $8.45 $8.70 $8.12 $8.37 $6.85 1,444,898
2020-04-27 $8.21 $8.40 $7.88 $8.31 $6.80 2,273,751
2020-04-24 $8.54 $9.36 $8.05 $8.42 $6.89 3,361,822
2020-04-23 $7.25 $8.53 $7.02 $8.53 $6.98 3,901,405
2020-04-22 $6.32 $6.96 $5.99 $6.72 $5.50 2,897,155
2020-04-21 $5.76 $6.00 $5.51 $5.99 $4.90 3,421,773
2020-04-20 $5.49 $6.30 $5.35 $5.68 $4.65 2,912,377
2020-04-17 $5.90 $6.18 $5.68 $6.10 $4.99 3,316,389
2020-04-16 $6.10 $6.13 $5.55 $5.70 $4.66 2,212,710
2020-04-15 $6.30 $6.54 $5.63 $5.96 $4.88 3,319,304
2020-04-14 $6.45 $6.95 $6.34 $6.63 $5.43 3,460,515
2020-04-13 $6.71 $6.80 $6.02 $6.29 $5.15 3,560,034
2020-04-09 $6.56 $7.18 $5.95 $6.10 $4.99 4,422,863
2020-04-08 $5.60 $6.24 $5.56 $6.12 $5.01 3,918,950
2020-04-07 $5.31 $6.68 $5.31 $5.40 $4.42 5,239,537
2020-04-06 $4.91 $5.55 $4.64 $4.99 $4.08 3,589,492
2020-04-03 $5.01 $5.15 $4.02 $4.62 $3.78 4,538,678
2020-04-02 $4.12 $5.00 $4.05 $4.57 $3.74 4,860,429
2020-04-01 $3.83 $4.00 $3.55 $3.89 $3.18 2,801,891
2020-03-31 $3.66 $4.19 $3.53 $4.07 $3.33 5,486,074
2020-03-30 $3.51 $3.51 $3.09 $3.35 $2.74 3,428,332
2020-03-27 $4.12 $4.19 $3.39 $3.49 $2.86 3,726,786
2020-03-26 $4.07 $4.45 $3.81 $4.05 $3.31 2,947,950
2020-03-25 $4.30 $4.50 $3.81 $4.03 $3.30 3,749,912
2020-03-24 $4.62 $4.99 $4.00 $4.26 $3.49 3,775,245
2020-03-23 $4.69 $5.17 $4.00 $4.20 $3.44 5,433,651
2020-03-20 $3.89 $4.89 $3.61 $4.26 $3.49 8,757,613
2020-03-19 $3.10 $4.21 $2.81 $3.34 $2.73 7,155,194
2020-03-18 $3.95 $4.00 $2.20 $2.68 $2.19 6,133,092
2020-03-17 $5.74 $6.02 $4.11 $4.22 $3.45 3,504,001
2020-03-16 $5.99 $6.50 $5.11 $5.47 $4.48 2,801,018
2020-03-13 $6.79 $7.11 $6.01 $6.49 $5.31 3,892,476
2020-03-12 $6.16 $6.65 $5.63 $6.00 $4.91 2,543,486
2020-03-11 $6.87 $7.85 $6.54 $6.92 $5.66 4,304,791
2020-03-10 $7.88 $8.10 $5.80 $7.20 $5.89 4,975,501
2020-03-09 $9.06 $9.06 $6.38 $6.38 $5.22 6,616,736
2020-03-06 $13.31 $13.49 $12.22 $12.22 $10.00 3,027,485
2020-03-05 $14.50 $14.51 $13.70 $13.79 $11.28 1,781,466
2020-03-04 $15.06 $15.11 $14.56 $14.60 $11.95 988,589
2020-03-03 $15.24 $15.69 $14.50 $14.73 $12.05 2,195,543
2020-03-02 $15.85 $15.86 $14.92 $15.24 $12.47 2,497,280
2020-02-28 $15.09 $15.86 $14.46 $15.59 $12.76 2,284,270
2020-02-27 $15.96 $16.22 $14.86 $15.41 $12.61 2,560,237
2020-02-26 $17.35 $17.47 $16.51 $16.51 $13.51 1,891,522
2020-02-25 $18.65 $18.69 $17.36 $17.40 $14.24 1,356,704
2020-02-24 $18.71 $18.73 $18.15 $18.63 $15.25 1,768,978
2020-02-21 $19.32 $19.40 $18.76 $19.15 $15.67 1,122,125
2020-02-20 $19.42 $19.72 $19.21 $19.32 $15.81 1,441,732
2020-02-19 $19.97 $20.11 $19.42 $19.44 $15.91 1,320,625
2020-02-18 $20.22 $20.27 $19.68 $19.86 $16.25 772,032
2020-02-14 $20.42 $20.43 $19.90 $20.30 $16.61 716,700
2020-02-13 $20.82 $21.14 $19.77 $20.19 $16.52 848,481
2020-02-12 $20.59 $21.85 $20.53 $21.00 $17.19 1,540,355
2020-02-11 $20.99 $21.31 $20.72 $21.16 $17.32 933,331
2020-02-10 $21.67 $22.00 $20.88 $20.98 $17.17 825,352
2020-02-07 $22.00 $22.00 $21.54 $21.72 $17.77 617,805
2020-02-06 $22.36 $22.43 $21.93 $22.20 $18.17 579,138
2020-02-05 $21.82 $22.45 $21.82 $22.37 $18.31 521,869
2020-02-04 $21.69 $22.00 $21.30 $21.53 $17.62 658,143
2020-02-03 $21.00 $21.66 $21.00 $21.36 $17.48 683,344
2020-01-31 $21.00 $21.43 $20.98 $21.03 $17.21 657,933
2020-01-30 $22.70 $22.87 $21.94 $21.94 $17.31 1,267,699
2020-01-29 $22.76 $23.17 $22.72 $22.74 $17.94 673,276
2020-01-28 $22.60 $22.87 $22.35 $22.67 $17.89 578,273
2020-01-27 $22.55 $22.74 $22.22 $22.49 $17.75 431,441
2020-01-24 $23.40 $23.40 $22.72 $22.77 $17.97 900,629
2020-01-23 $23.28 $23.59 $22.92 $23.36 $18.43 575,520
2020-01-22 $23.95 $24.00 $23.11 $23.38 $18.45 1,337,500
2020-01-21 $24.28 $24.54 $23.90 $23.92 $18.87 1,108,528
2020-01-17 $25.04 $25.08 $24.35 $24.49 $19.32 828,953
2020-01-16 $24.74 $25.13 $24.68 $24.95 $19.69 310,921
2020-01-15 $24.62 $24.83 $24.41 $24.67 $19.47 1,209,209
2020-01-14 $24.76 $25.15 $24.42 $24.64 $19.44 1,078,234
2020-01-13 $25.00 $25.03 $24.41 $24.73 $19.51 911,382
2020-01-10 $25.48 $25.53 $24.62 $24.87 $19.62 1,039,301
2020-01-09 $26.00 $26.10 $25.42 $25.50 $20.12 1,147,767
2020-01-08 $26.05 $26.08 $25.48 $26.00 $20.52 1,197,792
2020-01-07 $26.01 $26.26 $25.95 $26.06 $20.56 1,082,487
2020-01-06 $25.62 $26.15 $25.53 $26.10 $20.59 869,734
2020-01-03 $25.43 $25.70 $25.23 $25.51 $20.13 1,259,489
2020-01-02 $24.65 $25.38 $24.46 $25.19 $19.88 1,160,313
2019-12-31 $24.32 $25.80 $24.20 $24.49 $19.32 1,137,494
2019-12-30 $25.00 $25.30 $24.34 $24.43 $19.28 1,331,063
2019-12-27 $25.75 $25.82 $24.86 $25.03 $19.75 1,290,271
2019-12-26 $25.41 $26.10 $25.26 $25.64 $20.23 1,329,033
2019-12-24 $25.37 $25.62 $24.95 $25.28 $19.95 428,078
2019-12-23 $24.58 $25.33 $24.23 $25.31 $19.97 998,996
2019-12-20 $24.88 $24.97 $24.51 $24.58 $19.40 3,246,205
2019-12-19 $25.08 $25.40 $24.31 $24.76 $19.54 1,086,742
2019-12-18 $24.81 $25.55 $24.70 $25.21 $19.89 1,367,656
2019-12-17 $24.09 $25.66 $23.89 $24.80 $19.57 3,195,212
2019-12-16 $23.28 $24.14 $23.14 $24.04 $18.97 957,055
2019-12-13 $23.65 $23.78 $22.81 $23.17 $18.28 1,138,719
2019-12-12 $24.23 $24.84 $23.64 $23.69 $18.69 868,795
2019-12-11 $24.46 $25.09 $23.68 $24.25 $19.14 2,085,422
2019-12-10 $22.60 $24.52 $22.43 $24.39 $19.25 2,277,735
2019-12-09 $21.00 $22.64 $20.80 $22.60 $17.83 1,490,235
2019-12-06 $20.62 $21.23 $20.50 $21.00 $16.57 868,873
2019-12-05 $20.79 $20.94 $20.56 $20.64 $16.29 618,219
2019-12-04 $20.79 $20.94 $20.40 $20.76 $16.38 680,360
2019-12-03 $21.10 $21.29 $20.66 $20.69 $16.33 663,777
2019-12-02 $21.15 $21.46 $21.03 $21.29 $16.80 1,331,546
2019-11-29 $21.09 $21.41 $20.98 $21.11 $16.66 573,946
2019-11-27 $21.56 $21.79 $20.67 $21.28 $16.79 709,822
2019-11-26 $22.38 $22.58 $21.54 $21.57 $17.02 485,659
2019-11-25 $22.06 $22.48 $21.82 $22.38 $17.66 764,194
2019-11-22 $21.59 $22.39 $21.50 $22.05 $17.40 1,246,903
2019-11-21 $21.30 $21.63 $20.84 $21.61 $17.05 499,159
2019-11-20 $21.03 $21.41 $20.65 $21.23 $16.75 501,641
2019-11-19 $22.40 $22.58 $21.03 $21.06 $16.62 762,152
2019-11-18 $23.19 $23.19 $22.38 $22.40 $17.68 715,608
2019-11-15 $22.85 $23.20 $22.54 $23.17 $18.28 1,255,318
2019-11-14 $23.27 $23.30 $22.73 $22.73 $17.94 1,264,739
2019-11-13 $22.71 $23.31 $22.61 $23.00 $18.15 503,956
2019-11-12 $23.25 $23.45 $22.72 $22.89 $18.06 636,577
2019-11-11 $23.91 $24.07 $23.09 $23.17 $18.28 857,456
2019-11-08 $23.39 $24.11 $23.24 $23.99 $18.93 877,605
2019-11-07 $24.00 $24.94 $23.01 $23.60 $18.62 2,597,413
2019-11-06 $24.12 $24.69 $23.86 $24.12 $19.03 929,957
2019-11-05 $23.50 $24.27 $23.10 $24.14 $19.05 2,051,432
2019-11-04 $23.00 $23.69 $22.96 $23.44 $18.50 2,115,494
2019-11-01 $22.96 $23.12 $22.81 $22.84 $18.02 836,410
2019-10-31 $22.94 $23.19 $22.37 $22.89 $18.06 1,181,364
2019-10-30 $23.76 $24.19 $23.51 $23.63 $18.03 1,352,641
2019-10-29 $23.82 $24.02 $23.50 $23.79 $18.15 608,658
2019-10-28 $24.49 $24.74 $23.88 $23.93 $18.26 846,558
2019-10-25 $24.10 $24.38 $23.52 $24.22 $18.48 871,159
2019-10-24 $24.25 $24.48 $24.09 $24.22 $18.48 1,030,579
2019-10-23 $23.68 $24.25 $23.45 $24.25 $18.50 1,220,911
2019-10-22 $23.31 $23.83 $23.19 $23.53 $17.96 822,007
2019-10-21 $23.00 $23.48 $23.00 $23.29 $17.77 814,144
2019-10-18 $22.88 $23.13 $22.71 $23.06 $17.60 1,624,336
2019-10-17 $23.53 $23.80 $22.87 $22.88 $17.46 1,164,231
2019-10-16 $23.60 $24.06 $23.52 $23.56 $17.98 712,732
2019-10-15 $23.76 $24.49 $23.21 $23.63 $18.03 1,447,707
2019-10-14 $23.85 $23.92 $23.34 $23.50 $17.93 523,937
2019-10-11 $24.27 $24.30 $23.87 $24.04 $18.34 1,139,741
2019-10-10 $24.19 $24.30 $23.96 $24.07 $18.37 916,767
2019-10-09 $24.40 $24.48 $24.03 $24.21 $18.47 444,725
2019-10-08 $24.79 $24.88 $24.09 $24.27 $18.52 698,835
2019-10-07 $26.02 $26.07 $24.96 $25.03 $19.10 814,454
2019-10-04 $26.19 $26.32 $25.71 $26.06 $19.89 342,784
2019-10-03 $25.94 $26.24 $25.62 $26.11 $19.92 456,088
2019-10-02 $25.93 $26.17 $25.40 $26.05 $19.88 659,107
2019-10-01 $26.27 $26.27 $25.79 $26.14 $19.95 511,254
2019-09-30 $26.00 $26.41 $25.96 $26.21 $20.00 557,243
2019-09-27 $26.10 $26.55 $25.78 $26.06 $19.89 497,361
2019-09-26 $26.85 $26.90 $25.98 $26.47 $20.20 697,458
2019-09-25 $26.71 $27.32 $26.45 $26.85 $20.49 1,171,625
2019-09-24 $27.28 $27.40 $26.81 $26.92 $20.54 689,742
2019-09-23 $27.23 $27.60 $26.82 $27.40 $20.91 796,733
2019-09-20 $27.54 $28.13 $27.19 $27.32 $20.85 4,814,491
2019-09-19 $27.76 $28.11 $27.13 $27.55 $21.02 1,555,293
2019-09-18 $27.29 $27.98 $27.24 $27.71 $21.14 1,548,634
2019-09-17 $27.90 $28.19 $27.04 $27.44 $20.94 1,945,023
2019-09-16 $27.10 $28.38 $27.00 $27.84 $21.24 3,399,865
2019-09-13 $25.81 $26.77 $25.70 $26.47 $20.20 1,785,340
2019-09-12 $25.50 $26.00 $25.39 $25.52 $19.47 314,011
2019-09-11 $25.70 $26.27 $25.64 $25.87 $19.74 635,934
2019-09-10 $25.37 $26.10 $25.37 $25.56 $19.50 910,526
2019-09-09 $24.60 $25.61 $24.60 $25.40 $19.38 709,755
2019-09-06 $24.71 $24.97 $24.50 $24.60 $18.77 429,315
2019-09-05 $24.50 $25.64 $24.50 $24.91 $19.01 575,871
2019-09-04 $24.16 $24.54 $24.01 $24.34 $18.57 600,984
2019-09-03 $24.22 $24.22 $23.65 $23.86 $18.21 463,446
2019-08-30 $24.93 $25.26 $24.36 $24.36 $18.59 714,049
2019-08-29 $24.29 $25.21 $24.21 $24.95 $19.04 554,123
2019-08-28 $23.67 $24.35 $23.59 $24.22 $18.48 983,950
2019-08-27 $23.74 $23.87 $23.46 $23.49 $17.92 427,474
2019-08-26 $24.44 $24.68 $23.59 $23.70 $18.08 407,821
2019-08-23 $24.45 $24.70 $24.01 $24.13 $18.41 536,984
2019-08-22 $25.51 $25.61 $24.61 $24.67 $18.83 401,436
2019-08-21 $26.01 $26.31 $24.87 $25.55 $19.50 741,725
2019-08-20 $25.61 $25.98 $25.51 $25.84 $19.72 342,289
2019-08-19 $25.35 $25.85 $25.31 $25.62 $19.55 578,916
2019-08-16 $24.45 $25.32 $24.45 $25.18 $19.21 474,593
2019-08-15 $24.24 $24.74 $24.05 $24.42 $18.63 526,565
2019-08-14 $25.24 $25.24 $24.09 $24.57 $18.75 798,376
2019-08-13 $24.81 $25.84 $24.66 $25.41 $19.39 477,616
2019-08-12 $24.78 $24.97 $24.47 $24.91 $19.01 522,500
2019-08-09 $24.86 $25.17 $24.66 $24.89 $18.99 521,434
2019-08-08 $24.88 $25.24 $24.36 $24.87 $18.98 1,047,229
2019-08-07 $26.64 $26.79 $24.54 $24.66 $18.82 1,293,222
2019-08-06 $26.62 $27.02 $25.98 $26.47 $20.20 794,022
2019-08-05 $27.15 $27.43 $26.45 $26.57 $20.27 946,660
2019-08-02 $27.39 $27.62 $27.16 $27.40 $20.91 715,341
2019-08-01 $28.81 $28.97 $27.24 $27.44 $20.94 759,154
2019-07-31 $29.52 $29.75 $29.17 $29.54 $21.92 510,898
2019-07-30 $29.60 $29.61 $29.02 $29.52 $21.90 1,059,404
2019-07-29 $29.66 $29.76 $29.14 $29.59 $21.96 1,775,554
2019-07-26 $29.67 $29.74 $29.40 $29.60 $21.96 508,490
2019-07-25 $29.95 $30.20 $29.12 $29.59 $21.96 771,423
2019-07-24 $30.11 $30.43 $29.95 $29.96 $22.23 662,881
2019-07-23 $30.11 $30.40 $29.95 $30.16 $22.38 852,468
2019-07-22 $29.98 $30.65 $29.87 $30.07 $22.31 993,451
2019-07-19 $29.88 $30.24 $29.59 $29.96 $22.23 379,258
2019-07-18 $30.57 $30.80 $29.81 $29.94 $22.22 531,656
2019-07-17 $30.86 $30.94 $29.96 $30.69 $22.77 796,665
2019-07-16 $31.28 $31.43 $30.77 $30.86 $22.90 928,371
2019-07-15 $31.47 $31.49 $30.93 $31.15 $23.11 391,208
2019-07-12 $31.31 $31.45 $31.15 $31.45 $23.34 278,591
2019-07-11 $31.28 $31.41 $30.92 $31.32 $23.24 485,142
2019-07-10 $30.75 $31.19 $30.73 $31.14 $23.11 286,589
2019-07-09 $30.47 $30.64 $30.32 $30.58 $22.69 307,837
2019-07-08 $30.70 $30.72 $30.31 $30.53 $22.65 489,749
2019-07-05 $30.31 $30.81 $30.21 $30.63 $22.73 369,777
2019-07-03 $29.59 $30.42 $29.55 $30.41 $22.56 131,791
2019-07-02 $29.83 $30.07 $29.42 $29.53 $21.91 491,155
2019-07-01 $29.62 $30.11 $29.47 $29.87 $22.16 1,082,185
2019-06-28 $28.82 $29.30 $28.70 $29.30 $21.74 431,137
2019-06-27 $28.92 $28.95 $28.65 $28.80 $21.37 428,553
2019-06-26 $28.77 $29.25 $28.77 $28.85 $21.41 923,243
2019-06-25 $28.77 $28.88 $28.42 $28.60 $21.22 665,381
2019-06-24 $28.96 $29.10 $28.58 $28.82 $21.38 1,005,466
2019-06-21 $28.96 $29.27 $28.78 $28.83 $21.39 1,207,025
2019-06-20 $29.22 $29.44 $28.86 $28.97 $21.50 982,009
2019-06-19 $28.96 $29.08 $28.68 $28.83 $21.39 595,105
2019-06-18 $28.80 $29.26 $28.60 $29.00 $21.52 1,129,841
2019-06-17 $28.62 $29.10 $28.42 $28.80 $21.37 578,554
2019-06-14 $29.68 $29.68 $28.44 $28.78 $21.35 836,482
2019-06-13 $29.72 $29.88 $29.43 $29.58 $21.95 480,554
2019-06-12 $29.80 $30.02 $29.26 $29.43 $21.84 508,598
2019-06-11 $29.88 $30.58 $29.77 $30.02 $22.27 412,274
2019-06-10 $29.93 $30.18 $29.39 $29.79 $22.10 523,560
2019-06-07 $30.21 $30.52 $29.74 $29.80 $22.11 763,424
2019-06-06 $30.59 $30.87 $30.16 $30.21 $22.42 462,514
2019-06-05 $30.93 $30.93 $30.42 $30.59 $22.70 378,041
2019-06-04 $30.54 $31.09 $30.28 $30.85 $22.89 337,906
2019-06-03 $30.66 $30.80 $30.14 $30.31 $22.49 296,019
2019-05-31 $30.72 $31.64 $30.39 $30.42 $22.57 497,929
2019-05-30 $31.82 $31.82 $31.03 $31.07 $23.05 352,125
2019-05-29 $31.19 $31.66 $30.67 $31.46 $23.34 358,797
2019-05-28 $31.69 $31.86 $31.36 $31.44 $23.33 517,884
2019-05-24 $32.11 $32.17 $31.37 $31.62 $23.46 519,823
2019-05-23 $32.21 $32.30 $31.03 $31.78 $23.58 589,879
2019-05-22 $32.77 $32.82 $32.55 $32.66 $24.23 353,334
2019-05-21 $32.71 $33.01 $32.58 $32.89 $24.40 358,853
2019-05-20 $33.15 $33.25 $32.41 $32.68 $24.25 455,857
2019-05-17 $32.97 $33.45 $32.88 $33.20 $24.63 764,975
2019-05-16 $32.59 $33.15 $32.44 $33.11 $24.57 349,840
2019-05-15 $32.00 $32.49 $31.82 $32.37 $24.02 298,674
2019-05-14 $32.42 $32.49 $31.70 $32.00 $23.74 400,155
2019-05-13 $32.04 $32.49 $31.83 $32.13 $23.84 1,022,655
2019-05-10 $30.91 $32.33 $30.61 $32.26 $23.94 900,249
2019-05-09 $31.33 $31.50 $30.37 $30.62 $22.72 346,901
2019-05-08 $31.25 $31.90 $31.12 $31.19 $23.14 484,436
2019-05-07 $30.69 $31.62 $30.69 $31.58 $23.43 1,201,644
2019-05-06 $30.43 $30.82 $30.15 $30.37 $22.53 423,647
2019-05-03 $30.01 $30.82 $29.96 $30.79 $22.85 370,685
2019-05-02 $30.65 $30.72 $29.74 $29.89 $22.18 783,051
2019-05-01 $31.21 $31.85 $31.17 $31.54 $22.81 950,996
2019-04-30 $31.74 $31.81 $30.96 $31.10 $22.49 517,448
2019-04-29 $31.65 $31.83 $31.25 $31.53 $22.80 307,856
2019-04-26 $31.56 $31.65 $31.14 $31.49 $22.77 309,098
2019-04-25 $31.73 $31.88 $31.45 $31.56 $22.82 132,065
2019-04-24 $31.91 $32.06 $31.48 $31.68 $22.91 454,337
2019-04-23 $32.11 $32.41 $31.87 $31.87 $23.05 516,975
2019-04-22 $31.74 $32.45 $31.35 $32.12 $23.23 684,938
2019-04-18 $31.65 $31.73 $31.18 $31.54 $22.81 570,729
2019-04-17 $32.28 $32.65 $31.64 $31.68 $22.91 380,069
2019-04-16 $32.44 $32.54 $31.82 $32.25 $23.32 568,685
2019-04-15 $32.64 $32.83 $32.07 $32.36 $23.40 504,039
2019-04-12 $33.78 $33.78 $32.78 $32.85 $23.75 511,335
2019-04-11 $32.65 $33.32 $32.48 $33.15 $23.97 554,286
2019-04-10 $33.11 $33.23 $32.43 $32.75 $23.68 543,881
2019-04-09 $33.30 $33.35 $32.59 $32.97 $23.84 338,103
2019-04-08 $33.71 $33.99 $33.23 $33.38 $24.14 343,211
2019-04-05 $33.32 $33.98 $33.25 $33.80 $24.44 351,474
2019-04-04 $33.52 $33.52 $32.93 $33.19 $24.00 332,523
2019-04-03 $33.71 $33.99 $33.30 $33.50 $24.22 353,059
2019-04-02 $33.36 $33.79 $33.17 $33.64 $24.33 282,012
2019-04-01 $33.27 $33.74 $33.04 $33.39 $24.14 411,238
2019-03-29 $32.77 $33.15 $32.47 $33.05 $23.90 376,989
2019-03-28 $32.23 $32.80 $32.12 $32.45 $23.47 384,176
2019-03-27 $32.83 $33.16 $32.17 $32.39 $23.42 392,354
2019-03-26 $32.73 $33.34 $32.50 $32.87 $23.77 248,130
2019-03-25 $32.54 $32.67 $32.01 $32.50 $23.50 306,712
2019-03-22 $33.96 $34.03 $32.72 $32.84 $23.75 541,809
2019-03-21 $33.06 $34.15 $33.06 $33.99 $24.58 668,078
2019-03-20 $32.23 $33.50 $32.07 $33.11 $23.94 820,712
2019-03-19 $31.86 $32.73 $31.81 $32.24 $23.31 776,683
2019-03-18 $31.34 $31.64 $31.10 $31.64 $22.88 1,149,436
2019-03-15 $31.01 $31.35 $30.58 $31.14 $22.52 1,168,765
2019-03-14 $31.11 $31.33 $31.01 $31.19 $22.55 249,113
2019-03-13 $31.40 $31.45 $30.88 $31.22 $22.58 322,905
2019-03-12 $31.35 $31.37 $30.89 $31.07 $22.47 289,955
2019-03-11 $30.77 $31.34 $30.77 $31.28 $22.62 1,787,950
2019-03-08 $31.21 $31.21 $30.49 $30.65 $22.16 1,111,876
2019-03-07 $31.27 $31.82 $31.09 $31.49 $22.77 1,028,131
2019-03-06 $31.71 $32.10 $31.18 $31.20 $22.56 619,414
2019-03-05 $32.05 $32.18 $31.46 $31.76 $22.97 455,214
2019-03-04 $32.48 $32.89 $31.51 $32.01 $23.15 723,909
2019-03-01 $32.52 $32.88 $32.16 $32.23 $23.31 882,256
2019-02-28 $32.17 $32.55 $31.41 $32.23 $23.31 1,350,458
2019-02-27 $32.08 $32.18 $31.50 $31.95 $23.10 490,165
2019-02-26 $32.37 $32.98 $31.93 $32.00 $23.14 494,612
2019-02-25 $32.34 $32.79 $32.03 $32.64 $23.60 354,346
2019-02-22 $32.50 $32.89 $32.24 $32.30 $23.36 255,219
2019-02-21 $32.85 $32.92 $32.05 $32.28 $23.34 645,716
2019-02-20 $33.05 $33.22 $32.57 $32.85 $23.75 393,670
2019-02-19 $32.37 $33.59 $32.37 $33.06 $23.91 561,568
2019-02-15 $32.42 $32.56 $32.00 $32.49 $23.49 242,030
2019-02-14 $31.63 $32.44 $31.54 $32.17 $23.26 545,542
2019-02-13 $31.25 $31.95 $31.11 $31.90 $23.07 807,157
2019-02-12 $31.40 $31.59 $30.17 $31.05 $22.45 1,636,859
2019-02-11 $30.73 $31.39 $30.39 $31.29 $22.63 1,323,095
2019-02-08 $31.62 $32.02 $30.77 $30.82 $22.29 403,791
2019-02-07 $32.54 $32.97 $31.62 $31.72 $22.94 847,728
2019-02-06 $33.06 $33.34 $32.28 $32.96 $23.83 431,937
2019-02-05 $33.55 $33.68 $33.04 $33.15 $23.97 270,664
2019-02-04 $32.71 $33.64 $32.00 $33.54 $24.25 285,431
2019-02-01 $32.78 $33.20 $31.90 $33.18 $23.99 492,044
2019-01-31 $33.92 $34.24 $33.07 $33.53 $23.69 478,973
2019-01-30 $33.50 $34.28 $32.92 $33.91 $23.96 424,363
2019-01-29 $32.89 $33.43 $32.40 $33.15 $23.42 534,330
2019-01-28 $33.05 $33.38 $32.25 $32.77 $23.15 648,011
2019-01-25 $32.91 $33.59 $32.91 $33.24 $23.48 619,073
2019-01-24 $32.17 $32.81 $31.92 $32.64 $23.06 594,817
2019-01-23 $32.33 $32.73 $31.17 $32.24 $22.78 708,334
2019-01-22 $33.31 $33.47 $31.85 $32.13 $22.70 812,800
2019-01-18 $32.62 $34.14 $32.43 $33.49 $23.66 699,796
2019-01-17 $32.56 $33.34 $32.12 $32.42 $22.90 550,369
2019-01-16 $32.97 $33.32 $32.54 $32.89 $23.24 438,742
2019-01-15 $31.69 $32.72 $31.03 $32.65 $23.07 682,548
2019-01-14 $31.22 $31.52 $30.67 $31.22 $22.06 754,137
2019-01-11 $31.73 $31.82 $31.20 $31.50 $22.25 890,752
2019-01-10 $32.41 $32.41 $31.28 $31.70 $22.40 985,581
2019-01-09 $31.54 $32.48 $31.29 $32.48 $22.95 792,580
2019-01-08 $30.26 $31.37 $30.18 $30.99 $21.89 866,371
2019-01-07 $29.43 $30.20 $29.00 $29.72 $21.00 1,379,625
2019-01-04 $27.30 $28.88 $27.29 $28.57 $20.18 875,101
2019-01-03 $26.84 $27.20 $26.05 $26.85 $18.97 585,033
2019-01-02 $26.31 $27.69 $26.01 $26.68 $18.85 864,316
2018-12-31 $26.37 $27.05 $26.23 $26.49 $18.72 900,902
2018-12-28 $26.70 $27.06 $25.71 $26.41 $18.66 854,792
2018-12-27 $26.85 $27.17 $25.25 $26.63 $18.81 970,935
2018-12-26 $25.50 $27.28 $24.18 $27.26 $19.26 1,405,458
2018-12-24 $26.85 $26.85 $25.30 $25.35 $17.91 521,534
2018-12-21 $28.21 $28.48 $26.84 $27.18 $19.20 1,690,293
2018-12-20 $29.50 $29.97 $27.95 $28.30 $19.99 796,699
2018-12-19 $29.95 $31.19 $29.53 $29.72 $21.00 2,229,389
2018-12-18 $31.57 $32.00 $29.28 $30.00 $21.20 1,326,188
2018-12-17 $32.62 $33.34 $31.40 $31.57 $22.30 568,135
2018-12-14 $33.56 $34.07 $32.44 $32.97 $23.29 1,584,435
2018-12-13 $32.53 $33.90 $32.35 $33.85 $23.92 823,923
2018-12-12 $32.90 $32.99 $32.29 $32.36 $22.86 445,743
2018-12-11 $32.72 $32.83 $32.23 $32.40 $22.89 459,331
2018-12-10 $32.78 $33.01 $32.17 $32.21 $22.76 617,722
2018-12-07 $33.27 $34.50 $32.86 $33.02 $23.33 960,636
2018-12-06 $33.81 $33.81 $32.31 $32.75 $23.14 787,731
2018-12-04 $35.53 $35.54 $34.09 $34.37 $24.28 490,266
2018-12-03 $34.87 $35.55 $34.26 $35.44 $25.04 542,878
2018-11-30 $33.91 $34.26 $33.36 $34.08 $24.08 575,893
2018-11-29 $32.85 $34.61 $32.81 $34.23 $24.18 628,973
2018-11-28 $32.66 $32.92 $31.50 $32.91 $23.25 787,348
2018-11-27 $33.25 $33.36 $32.34 $32.47 $22.94 612,144
2018-11-26 $34.72 $34.98 $32.96 $33.41 $23.60 1,002,571
2018-11-23 $34.40 $35.13 $34.00 $34.40 $24.30 223,692
2018-11-21 $35.35 $36.09 $35.15 $35.27 $24.92 363,346
2018-11-20 $36.08 $36.15 $34.48 $35.11 $24.81 485,115
2018-11-19 $35.97 $37.37 $35.97 $36.59 $25.85 279,587
2018-11-16 $35.50 $36.37 $35.32 $36.25 $25.61 470,586
2018-11-15 $35.29 $35.56 $34.53 $35.45 $25.05 661,125
2018-11-14 $36.73 $36.86 $35.23 $35.37 $24.99 1,110,046
2018-11-13 $37.09 $38.25 $36.07 $36.39 $25.71 1,012,406
2018-11-12 $39.08 $39.08 $36.76 $36.99 $26.13 1,289,189
2018-11-09 $39.71 $39.71 $38.01 $38.75 $27.38 1,059,511
2018-11-08 $40.39 $42.24 $40.02 $40.06 $28.30 979,638
2018-11-07 $42.30 $43.72 $40.37 $40.71 $28.76 2,058,992
2018-11-06 $36.66 $38.71 $36.62 $38.48 $27.19 707,980
2018-11-05 $36.00 $38.07 $35.66 $37.62 $26.58 928,933
2018-11-02 $35.69 $36.14 $35.32 $35.69 $25.22 899,431
2018-11-01 $35.42 $35.53 $34.98 $35.46 $25.05 504,910
2018-10-31 $36.82 $37.04 $35.97 $35.99 $24.88 754,383
2018-10-30 $36.45 $37.33 $35.77 $36.38 $25.15 291,689
2018-10-29 $36.89 $37.12 $36.10 $36.46 $25.20 525,366
2018-10-26 $37.55 $37.55 $36.40 $36.76 $25.41 544,512
2018-10-25 $38.53 $38.80 $37.91 $38.05 $26.30 592,952
2018-10-24 $39.58 $39.85 $37.94 $38.07 $26.32 844,257
2018-10-23 $39.89 $40.30 $39.14 $39.73 $27.47 759,886
2018-10-22 $40.82 $40.86 $40.30 $40.50 $28.00 450,663
2018-10-19 $41.16 $41.53 $40.62 $40.74 $28.16 585,505
2018-10-18 $41.24 $41.83 $40.78 $41.05 $28.38 457,635
2018-10-17 $42.10 $42.10 $41.06 $41.45 $28.65 423,305
2018-10-16 $41.61 $42.34 $41.41 $41.97 $29.01 313,135
2018-10-15 $41.50 $42.01 $41.19 $41.27 $28.53 261,370
2018-10-12 $42.61 $43.31 $41.34 $41.60 $28.76 724,889
2018-10-11 $42.50 $42.99 $41.52 $42.00 $29.03 515,573
2018-10-10 $43.38 $43.79 $42.52 $42.52 $29.39 334,247
2018-10-09 $42.13 $43.84 $42.13 $43.59 $30.13 398,941
2018-10-08 $42.60 $42.98 $41.61 $42.10 $29.10 704,563
2018-10-05 $41.63 $43.20 $41.63 $42.69 $29.51 488,615
2018-10-04 $41.76 $42.07 $41.46 $41.66 $28.80 590,738
2018-10-03 $40.66 $42.03 $40.66 $41.69 $28.82 430,884
2018-10-02 $40.98 $40.98 $40.15 $40.48 $27.98 378,552
2018-10-01 $39.81 $41.00 $39.59 $40.90 $28.27 627,528
2018-09-28 $39.01 $39.94 $39.01 $39.59 $27.37 426,602
2018-09-27 $39.01 $39.50 $38.63 $39.10 $27.03 232,706
2018-09-26 $39.05 $39.38 $38.67 $38.74 $26.78 335,510
2018-09-25 $39.79 $39.79 $38.54 $39.13 $27.05 341,327
2018-09-24 $40.37 $40.64 $39.35 $39.47 $27.29 408,745
2018-09-21 $39.94 $40.38 $39.49 $40.35 $27.89 501,402
2018-09-20 $38.64 $39.83 $38.60 $39.81 $27.52 550,387
2018-09-19 $39.29 $39.47 $38.21 $38.60 $26.68 652,295
2018-09-18 $39.62 $40.16 $39.23 $39.40 $27.24 736,397
2018-09-17 $40.06 $40.64 $39.43 $39.50 $27.31 303,689
2018-09-14 $41.22 $41.56 $40.08 $40.19 $27.78 540,466
2018-09-13 $41.74 $41.87 $41.03 $41.29 $28.54 320,614
2018-09-12 $41.45 $42.15 $41.44 $41.70 $28.83 606,065
2018-09-11 $40.87 $41.54 $40.57 $41.35 $28.59 694,054
2018-09-10 $41.44 $41.93 $40.93 $41.05 $28.38 628,535
2018-09-07 $40.69 $41.50 $40.35 $41.31 $28.56 676,354
2018-09-06 $41.26 $41.67 $40.67 $40.82 $28.22 556,016
2018-09-05 $41.15 $41.30 $40.53 $41.21 $28.49 352,969
2018-09-04 $41.14 $41.52 $40.67 $41.19 $28.47 906,334
2018-08-31 $41.18 $41.41 $40.16 $41.21 $28.49 734,237
2018-08-30 $41.40 $41.60 $39.52 $41.30 $28.55 1,425,819
2018-08-29 $42.96 $43.26 $41.36 $41.51 $28.70 819,885
2018-08-28 $43.13 $43.45 $42.70 $42.96 $29.70 710,483
2018-08-27 $42.58 $43.43 $42.40 $43.13 $29.82 662,677
2018-08-24 $43.04 $43.05 $42.21 $42.49 $29.37 281,252
2018-08-23 $43.05 $43.15 $42.65 $42.86 $29.63 477,625
2018-08-22 $42.11 $43.42 $41.91 $43.17 $29.84 945,585
2018-08-21 $43.52 $43.55 $41.44 $42.06 $29.08 1,171,161
2018-08-20 $43.55 $43.81 $43.32 $43.33 $29.95 478,868
2018-08-17 $43.25 $43.57 $42.79 $43.41 $30.01 557,075
2018-08-16 $43.23 $43.32 $42.26 $43.00 $29.73 211,299
2018-08-15 $43.99 $43.99 $42.66 $42.95 $29.69 491,995
2018-08-14 $45.43 $45.47 $44.20 $44.39 $30.69 511,032
2018-08-13 $45.20 $45.20 $43.88 $44.61 $30.84 598,697
2018-08-10 $45.49 $46.67 $44.94 $45.25 $31.28 2,728,985
2018-08-09 $44.82 $45.84 $44.56 $45.57 $31.50 924,482
2018-08-08 $43.74 $44.99 $42.36 $44.73 $30.92 999,146
2018-08-07 $45.43 $46.06 $43.49 $44.07 $30.47 722,748
2018-08-06 $45.23 $45.86 $44.97 $45.17 $31.23 527,967
2018-08-03 $44.81 $45.12 $44.34 $45.03 $31.13 494,130
2018-08-02 $43.60 $44.91 $43.35 $44.90 $31.04 451,684
2018-08-01 $44.49 $44.75 $44.12 $44.38 $30.16 477,101
2018-07-31 $44.25 $44.65 $43.82 $44.48 $30.22 432,650
2018-07-30 $43.87 $44.29 $43.86 $44.18 $30.02 357,911
2018-07-27 $44.32 $44.54 $43.36 $43.57 $29.61 336,752
2018-07-26 $43.66 $44.58 $43.21 $44.38 $30.16 331,485
2018-07-25 $43.29 $43.85 $42.80 $43.73 $29.71 473,736
2018-07-24 $43.23 $43.51 $42.77 $43.23 $29.37 584,270
2018-07-23 $42.68 $43.04 $42.11 $42.99 $29.21 737,832
2018-07-20 $43.48 $43.50 $42.37 $42.42 $28.82 783,413
2018-07-19 $43.09 $43.46 $42.52 $43.46 $29.53 1,148,313
2018-07-18 $41.90 $42.98 $41.52 $42.43 $28.83 1,273,810
2018-07-17 $41.81 $42.19 $41.41 $41.85 $28.44 577,537
2018-07-16 $41.69 $42.20 $41.15 $42.01 $28.55 510,323
2018-07-13 $41.62 $41.99 $41.26 $41.94 $28.50 520,150
2018-07-12 $41.07 $41.80 $40.70 $41.71 $28.34 382,864
2018-07-11 $40.52 $41.24 $40.26 $40.75 $27.69 305,519
2018-07-10 $40.80 $41.25 $40.68 $40.72 $27.67 330,909
2018-07-09 $40.44 $40.87 $39.84 $40.56 $27.56 416,927
2018-07-06 $39.87 $40.71 $39.38 $40.36 $27.42 232,733
2018-07-05 $40.38 $40.92 $39.75 $39.91 $27.12 279,115
2018-07-03 $39.45 $40.15 $39.19 $40.03 $27.20 197,493
2018-07-02 $39.55 $39.72 $38.65 $39.10 $26.57 363,760
2018-06-29 $39.26 $39.76 $38.39 $39.55 $26.87 307,782
2018-06-28 $38.70 $39.28 $37.84 $39.02 $26.51 329,496
2018-06-27 $39.80 $40.18 $38.49 $38.60 $26.23 1,042,798
2018-06-26 $39.09 $39.39 $38.42 $39.23 $26.66 539,894
2018-06-25 $39.71 $39.71 $38.56 $38.87 $26.41 356,481
2018-06-22 $39.78 $40.46 $39.50 $39.82 $27.06 316,790
2018-06-21 $39.57 $39.57 $38.86 $39.16 $26.61 280,289
2018-06-20 $39.74 $39.83 $39.31 $39.61 $26.91 239,124
2018-06-19 $39.03 $39.44 $38.92 $39.29 $26.70 776,306
2018-06-18 $38.26 $39.49 $38.26 $39.37 $26.75 496,264
2018-06-15 $39.92 $39.92 $38.31 $38.37 $26.07 1,068,106
2018-06-14 $39.65 $40.16 $39.65 $40.01 $27.19 1,465,085
2018-06-13 $40.74 $40.74 $39.30 $39.48 $26.83 578,339
2018-06-12 $40.14 $41.12 $39.84 $40.65 $27.62 846,244
2018-06-11 $40.71 $41.15 $40.45 $40.91 $27.80 588,115
2018-06-08 $41.30 $41.56 $40.32 $40.60 $27.59 377,949
2018-06-07 $40.55 $41.59 $40.01 $41.15 $27.96 1,006,764
2018-06-06 $40.63 $41.10 $39.16 $40.23 $27.34 831,975
2018-06-05 $41.64 $41.64 $40.41 $41.10 $27.93 705,821
2018-06-04 $42.08 $42.45 $41.16 $41.45 $28.17 985,977
2018-06-01 $41.88 $42.20 $41.75 $41.97 $28.52 609,817
2018-05-31 $41.77 $42.05 $41.34 $41.91 $28.48 894,436
2018-05-30 $41.14 $42.00 $40.98 $41.85 $28.44 504,387
2018-05-29 $39.88 $41.24 $39.88 $41.06 $27.90 357,547
2018-05-25 $40.10 $40.69 $39.36 $40.41 $27.46 320,189
2018-05-24 $40.74 $40.90 $40.20 $40.51 $27.53 259,972
2018-05-23 $40.62 $40.97 $40.14 $40.88 $27.78 218,095
2018-05-22 $40.39 $41.93 $40.32 $40.85 $27.76 387,446
2018-05-21 $40.36 $40.52 $39.77 $40.26 $27.36 366,163
2018-05-18 $40.90 $40.90 $39.80 $40.16 $27.29 513,285
2018-05-17 $40.78 $41.80 $40.35 $40.83 $27.74 544,751
2018-05-16 $39.95 $40.62 $39.63 $40.46 $27.49 596,398
2018-05-15 $39.58 $40.24 $39.53 $39.76 $27.02 314,158
2018-05-14 $39.30 $40.30 $39.16 $39.82 $27.06 471,779
2018-05-11 $39.00 $39.13 $38.80 $39.11 $26.58 241,395
2018-05-10 $38.12 $39.10 $37.67 $38.92 $26.45 501,062
2018-05-09 $37.76 $38.85 $37.51 $38.05 $25.85 388,629
2018-05-08 $35.22 $37.49 $33.87 $37.24 $25.30 645,244
2018-05-07 $35.82 $36.83 $35.67 $36.29 $24.66 402,096
2018-05-04 $35.28 $36.37 $35.10 $36.22 $24.09 463,725
2018-05-03 $35.53 $35.66 $35.05 $35.18 $23.40 320,465
2018-05-02 $36.06 $36.31 $35.31 $35.60 $23.68 667,737
2018-05-01 $36.57 $36.80 $36.10 $36.25 $24.11 296,678
2018-04-30 $36.63 $37.61 $36.46 $36.76 $24.45 367,298
2018-04-27 $36.33 $37.34 $36.12 $36.67 $24.39 345,687
2018-04-26 $35.99 $36.44 $35.60 $36.31 $24.15 244,433
2018-04-25 $35.11 $35.90 $34.79 $35.78 $23.80 396,787
2018-04-24 $36.17 $36.45 $34.97 $35.28 $23.47 379,811
2018-04-23 $35.59 $37.06 $35.32 $36.13 $24.03 418,335
2018-04-20 $35.64 $35.86 $35.00 $35.54 $23.64 437,389
2018-04-19 $36.66 $36.80 $35.59 $35.83 $23.83 398,544
2018-04-18 $37.17 $37.62 $36.55 $36.65 $24.38 359,308
2018-04-17 $37.16 $38.10 $36.77 $36.77 $24.46 331,551
2018-04-16 $35.52 $37.21 $35.14 $37.11 $24.69 852,727
2018-04-13 $36.23 $36.60 $35.20 $35.53 $23.63 535,613
2018-04-12 $36.19 $36.55 $35.83 $36.12 $24.03 465,661
2018-04-11 $35.49 $36.27 $35.49 $36.10 $24.01 396,187
2018-04-10 $35.31 $35.91 $35.04 $35.62 $23.69 315,558
2018-04-09 $35.25 $35.45 $34.30 $34.73 $23.10 214,289
2018-04-06 $35.19 $35.75 $34.39 $34.88 $23.20 459,383
2018-04-05 $35.27 $35.85 $35.10 $35.40 $23.55 364,695
2018-04-04 $34.75 $35.24 $34.02 $35.06 $23.32 402,559
2018-04-03 $35.37 $35.56 $34.04 $35.32 $23.49 625,561
2018-04-02 $35.05 $36.00 $34.86 $35.09 $23.34 726,545
2018-03-29 $34.80 $35.77 $34.69 $35.12 $23.36 700,561
2018-03-28 $34.21 $35.32 $33.85 $34.48 $22.94 611,151
2018-03-27 $34.85 $35.82 $34.29 $34.44 $22.91 625,083
2018-03-26 $34.94 $34.94 $34.00 $34.56 $22.99 628,322
2018-03-23 $34.39 $34.91 $34.23 $34.48 $22.94 471,355
2018-03-22 $34.43 $35.28 $34.28 $34.41 $22.89 519,206
2018-03-21 $34.10 $35.13 $33.75 $34.78 $23.14 671,995
2018-03-20 $34.54 $34.58 $32.87 $33.47 $22.26 677,228
2018-03-19 $35.37 $35.42 $33.33 $33.96 $22.59 1,211,907
2018-03-16 $35.99 $36.49 $35.47 $35.59 $23.67 1,175,714
2018-03-15 $36.96 $37.17 $33.40 $35.47 $23.59 1,909,405
2018-03-14 $37.55 $37.56 $36.45 $36.87 $24.53 405,778
2018-03-13 $37.54 $37.60 $37.02 $37.48 $24.93 515,725
2018-03-12 $36.60 $37.60 $36.42 $37.55 $24.98 268,625
2018-03-09 $36.86 $37.30 $36.56 $36.78 $24.47 273,994
2018-03-08 $36.39 $36.78 $35.93 $36.52 $24.29 179,906
2018-03-07 $36.17 $36.58 $35.53 $36.35 $24.18 275,371
2018-03-06 $36.99 $37.12 $36.33 $36.42 $24.23 254,317
2018-03-05 $36.26 $37.24 $36.19 $36.75 $24.45 298,404
2018-03-02 $35.74 $36.59 $34.98 $36.42 $24.23 331,048
2018-03-01 $35.89 $36.43 $35.29 $35.90 $23.88 393,967
2018-02-28 $36.56 $36.81 $35.83 $35.84 $23.84 532,636
2018-02-27 $36.33 $36.68 $35.90 $36.25 $24.11 423,336
2018-02-26 $35.64 $36.46 $34.71 $36.32 $24.16 470,857
2018-02-23 $35.20 $35.86 $34.62 $35.39 $23.54 670,495
2018-02-22 $35.56 $35.81 $35.14 $35.25 $23.45 682,813
2018-02-21 $35.99 $36.17 $35.22 $35.24 $23.44 426,065
2018-02-20 $36.35 $37.06 $35.93 $36.06 $23.99 555,239
2018-02-16 $37.06 $37.32 $36.36 $36.45 $24.25 693,375
2018-02-15 $38.94 $38.94 $36.85 $37.32 $24.83 576,893
2018-02-14 $38.20 $39.09 $37.49 $38.22 $25.42 891,288
2018-02-13 $38.75 $39.55 $38.25 $39.11 $26.02 461,024
2018-02-12 $38.48 $39.26 $38.03 $39.00 $25.94 445,489
2018-02-09 $38.98 $38.98 $36.05 $37.94 $25.24 642,013
2018-02-08 $39.90 $40.40 $38.30 $38.40 $25.54 504,147
2018-02-07 $40.00 $40.59 $39.45 $39.86 $26.51 305,642
2018-02-06 $37.98 $40.66 $37.82 $40.18 $26.73 587,306
2018-02-05 $40.00 $41.22 $38.87 $39.47 $25.76 668,121
2018-02-02 $41.51 $41.97 $40.44 $40.53 $26.45 1,299,029
2018-02-01 $41.76 $42.73 $41.42 $42.28 $27.59 740,988
2018-01-31 $41.39 $41.84 $41.15 $41.35 $26.98 459,230
2018-01-30 $41.61 $41.96 $40.61 $41.16 $26.86 1,565,965
2018-01-29 $42.26 $42.40 $41.78 $41.99 $27.40 623,003
2018-01-26 $42.15 $42.52 $41.44 $42.49 $27.73 641,133
2018-01-25 $42.21 $42.63 $41.62 $41.88 $27.33 278,408
2018-01-24 $42.20 $42.79 $41.79 $41.99 $27.40 538,865
2018-01-23 $41.50 $42.30 $40.66 $42.14 $27.50 622,392
2018-01-22 $40.99 $42.15 $40.99 $41.99 $27.40 551,732
2018-01-19 $41.10 $41.46 $40.32 $40.93 $26.71 1,134,530
2018-01-18 $41.61 $41.80 $41.02 $41.16 $26.86 395,569
2018-01-17 $41.71 $41.91 $41.26 $41.61 $27.15 420,915
2018-01-16 $41.83 $42.31 $41.30 $41.56 $27.12 490,780
2018-01-12 $41.82 $42.27 $40.78 $41.63 $27.16 913,912
2018-01-11 $39.61 $42.00 $39.61 $41.56 $27.12 990,104
2018-01-10 $38.51 $39.49 $38.42 $39.40 $25.71 388,384
2018-01-09 $38.54 $38.70 $37.78 $38.55 $25.16 421,476
2018-01-08 $38.34 $38.58 $37.98 $38.34 $25.02 288,573
2018-01-05 $39.04 $39.45 $38.27 $38.34 $25.02 546,705
2018-01-04 $38.86 $39.36 $38.59 $39.23 $25.60 473,387
2018-01-03 $37.64 $39.04 $37.43 $38.65 $25.22 639,886
2018-01-02 $36.62 $37.60 $36.36 $37.47 $24.45 519,790
2017-12-29 $36.67 $36.67 $36.25 $36.33 $23.71 232,763
2017-12-28 $36.59 $36.82 $36.32 $36.61 $23.89 166,231
2017-12-27 $36.50 $36.87 $36.35 $36.61 $23.89 272,701
2017-12-26 $36.74 $36.92 $36.38 $36.67 $23.93 269,509
2017-12-22 $36.12 $36.95 $35.72 $36.58 $23.87 247,752
2017-12-21 $35.74 $36.57 $35.42 $36.13 $23.58 224,273
2017-12-20 $36.33 $36.33 $35.25 $35.84 $23.39 519,727
2017-12-19 $36.89 $37.20 $36.09 $36.21 $23.63 287,186
2017-12-18 $37.00 $37.88 $36.67 $36.78 $24.00 281,994
2017-12-15 $37.47 $37.47 $36.21 $36.86 $24.05 923,513
2017-12-14 $37.30 $37.90 $37.03 $37.18 $24.26 423,852
2017-12-13 $37.56 $37.82 $36.60 $37.18 $24.26 478,462
2017-12-12 $37.12 $38.03 $36.84 $37.59 $24.53 304,718
2017-12-11 $35.75 $37.11 $35.75 $37.06 $24.18 582,068
2017-12-08 $35.42 $36.41 $34.94 $35.72 $23.31 739,784
2017-12-07 $34.12 $35.33 $34.03 $35.19 $22.96 371,369
2017-12-06 $34.45 $34.60 $33.43 $34.20 $22.32 311,792
2017-12-05 $34.99 $35.13 $34.40 $34.62 $22.59 239,526
2017-12-04 $35.64 $35.64 $34.73 $35.02 $22.85 470,363
2017-12-01 $35.52 $35.99 $34.97 $35.30 $23.03 690,541
2017-11-30 $33.43 $35.31 $33.19 $35.14 $22.93 711,789
2017-11-29 $33.38 $33.53 $32.58 $33.15 $21.63 274,858
2017-11-28 $33.50 $33.63 $32.90 $33.26 $21.70 229,067
2017-11-27 $33.48 $33.77 $33.02 $33.47 $21.84 175,689
2017-11-24 $33.81 $33.98 $33.23 $33.55 $21.89 89,007
2017-11-22 $33.75 $34.09 $33.40 $33.56 $21.90 341,014
2017-11-21 $34.40 $34.40 $33.35 $33.55 $21.89 268,160
2017-11-20 $34.25 $34.50 $33.55 $34.21 $22.32 231,525
2017-11-17 $33.97 $34.35 $33.55 $34.25 $22.35 241,712
2017-11-16 $33.76 $33.96 $33.31 $33.69 $21.98 178,224
2017-11-15 $32.81 $33.80 $32.33 $33.61 $21.93 169,388
2017-11-14 $33.44 $33.56 $32.63 $33.10 $21.60 265,346
2017-11-13 $34.14 $34.38 $33.50 $33.55 $21.89 236,268
2017-11-10 $35.02 $35.26 $34.04 $34.33 $22.40 135,261
2017-11-09 $34.85 $35.84 $34.80 $34.98 $22.83 357,730
2017-11-08 $33.80 $36.06 $33.80 $34.99 $22.83 710,641
2017-11-07 $33.90 $34.75 $33.53 $34.69 $22.64 340,785
2017-11-06 $33.13 $33.84 $32.61 $33.83 $22.08 305,906
2017-11-03 $33.35 $34.15 $32.93 $33.82 $21.57 246,677
2017-11-02 $34.10 $34.38 $32.99 $33.40 $21.30 416,732
2017-11-01 $33.49 $34.60 $33.47 $34.13 $21.77 413,674
2017-10-31 $33.33 $33.33 $32.66 $33.08 $21.10 253,437
2017-10-30 $33.16 $34.32 $33.00 $33.23 $21.19 294,658
2017-10-27 $32.97 $34.01 $32.76 $33.24 $21.20 565,886
2017-10-26 $32.59 $33.10 $32.08 $32.84 $20.95 554,334
2017-10-25 $33.56 $33.56 $32.45 $32.53 $20.75 405,804
2017-10-24 $33.65 $33.77 $32.87 $33.55 $21.40 367,472
2017-10-23 $33.79 $33.99 $33.30 $33.47 $21.35 401,166
2017-10-20 $34.00 $34.22 $33.66 $33.81 $21.56 225,268
2017-10-19 $33.11 $34.01 $32.90 $33.96 $21.66 388,667
2017-10-18 $34.68 $34.72 $33.43 $33.57 $21.41 300,005
2017-10-17 $34.88 $35.11 $34.30 $34.55 $22.04 286,808
2017-10-16 $35.76 $35.98 $34.96 $35.03 $22.34 345,552
2017-10-13 $35.97 $35.97 $35.54 $35.75 $22.80 272,954
2017-10-12 $35.89 $36.21 $35.58 $35.70 $22.77 435,185
2017-10-11 $36.20 $36.29 $35.92 $36.15 $23.06 376,346
2017-10-10 $35.97 $36.25 $35.48 $36.10 $23.03 378,203
2017-10-09 $35.21 $35.95 $35.14 $35.65 $22.74 499,477
2017-10-06 $34.91 $35.20 $34.70 $35.17 $22.43 174,362
2017-10-05 $35.04 $35.28 $34.69 $35.24 $22.48 308,165
2017-10-04 $34.53 $34.75 $34.13 $34.62 $22.08 244,737
2017-10-03 $34.80 $34.87 $34.40 $34.48 $21.99 213,861
2017-10-02 $34.41 $34.83 $34.32 $34.80 $22.20 228,337
2017-09-29 $35.05 $36.10 $34.50 $34.64 $22.09 1,038,854
2017-09-28 $34.33 $34.95 $34.12 $34.80 $22.20 742,483
2017-09-27 $34.14 $34.47 $33.91 $34.34 $21.90 647,958
2017-09-26 $33.91 $34.26 $33.64 $34.13 $21.77 223,795
2017-09-25 $32.73 $34.94 $32.73 $33.98 $21.67 483,230
2017-09-22 $32.30 $32.84 $32.02 $32.65 $20.82 315,589
2017-09-21 $33.14 $33.22 $32.20 $32.35 $20.63 284,119
2017-09-20 $33.34 $33.74 $33.13 $33.15 $21.14 351,037
2017-09-19 $33.42 $33.59 $33.20 $33.31 $21.25 281,434
2017-09-18 $32.85 $33.48 $32.84 $33.32 $21.25 269,647
2017-09-15 $32.93 $33.02 $32.51 $32.79 $20.91 496,221
2017-09-14 $32.84 $33.26 $32.71 $33.00 $21.05 272,049
2017-09-13 $32.11 $32.90 $32.11 $32.82 $20.93 271,570
2017-09-12 $31.73 $32.28 $31.73 $32.11 $20.48 239,278
2017-09-11 $31.32 $31.91 $31.21 $31.74 $20.24 268,715
2017-09-08 $31.79 $31.81 $31.09 $31.32 $19.98 378,860
2017-09-07 $31.76 $31.91 $31.40 $31.86 $20.32 321,917
2017-09-06 $31.88 $32.19 $31.72 $31.76 $20.26 701,056
2017-09-05 $32.47 $32.55 $31.65 $31.71 $20.23 330,383
2017-09-01 $31.98 $33.00 $31.75 $32.20 $20.54 303,719
2017-08-31 $31.43 $32.34 $31.34 $32.11 $20.48 330,960
2017-08-30 $30.73 $31.46 $30.55 $31.26 $19.94 184,592
2017-08-29 $30.33 $31.17 $30.33 $30.79 $19.64 199,291
2017-08-28 $30.87 $31.05 $30.43 $30.49 $19.45 155,018
2017-08-25 $30.85 $30.93 $30.50 $30.79 $19.64 188,422
2017-08-24 $30.54 $30.95 $30.54 $30.71 $19.59 140,473
2017-08-23 $30.07 $30.93 $30.07 $30.61 $19.52 229,429
2017-08-22 $30.15 $30.48 $29.95 $30.35 $19.36 259,144
2017-08-21 $30.69 $30.69 $29.95 $30.10 $19.20 242,374
2017-08-18 $30.67 $31.34 $30.43 $30.69 $19.57 235,979
2017-08-17 $30.28 $30.97 $30.28 $30.66 $19.56 158,359
2017-08-16 $30.44 $30.88 $30.25 $30.46 $19.43 167,257
2017-08-15 $31.23 $31.23 $30.18 $30.44 $19.42 274,790
2017-08-14 $31.58 $31.90 $31.01 $31.10 $19.84 161,670
2017-08-11 $31.20 $31.55 $30.68 $31.33 $19.98 283,431
2017-08-10 $31.79 $32.50 $31.32 $31.41 $20.03 478,234
2017-08-09 $31.56 $32.20 $31.30 $31.95 $20.38 532,171
2017-08-08 $32.59 $33.00 $31.62 $31.84 $20.31 462,454
2017-08-07 $34.25 $34.26 $32.25 $32.65 $20.82 437,152
2017-08-04 $33.75 $33.93 $33.22 $33.75 $21.53 252,986
2017-08-03 $34.76 $35.34 $34.35 $34.49 $21.50 361,701
2017-08-02 $34.58 $34.84 $34.30 $34.82 $21.71 187,411
2017-08-01 $34.02 $34.64 $33.84 $34.60 $21.57 287,543
2017-07-31 $34.23 $34.23 $33.51 $34.03 $21.21 209,971
2017-07-28 $34.22 $34.60 $34.09 $34.19 $21.31 275,692
2017-07-27 $34.23 $34.51 $33.95 $34.33 $21.40 382,208
2017-07-26 $34.75 $34.75 $34.05 $34.22 $21.33 389,744
2017-07-25 $35.04 $35.12 $34.42 $34.60 $21.57 333,736
2017-07-24 $34.84 $34.98 $34.15 $34.57 $21.55 296,841
2017-07-21 $35.19 $35.19 $34.23 $34.55 $21.54 500,156
2017-07-20 $35.71 $35.71 $34.74 $35.10 $21.88 381,010
2017-07-19 $35.62 $35.77 $35.15 $35.51 $22.14 557,623
2017-07-18 $35.33 $35.67 $34.90 $35.62 $22.21 245,500
2017-07-17 $35.24 $35.41 $34.77 $35.11 $21.89 196,978
2017-07-14 $34.44 $35.20 $34.33 $35.03 $21.84 412,703
2017-07-13 $33.99 $34.28 $33.59 $34.20 $21.32 116,933
2017-07-12 $33.96 $34.17 $33.58 $33.99 $21.19 167,279
2017-07-11 $33.51 $33.68 $33.07 $33.58 $20.93 181,678
2017-07-10 $33.67 $33.93 $33.22 $33.38 $20.81 354,184
2017-07-07 $33.71 $34.28 $32.89 $33.86 $21.11 331,698
2017-07-06 $34.67 $34.90 $33.68 $33.87 $21.12 240,537
2017-07-05 $34.80 $34.91 $34.20 $34.40 $21.45 1,070,461
2017-07-03 $33.84 $35.16 $33.72 $35.01 $21.83 179,337
2017-06-30 $33.75 $34.04 $33.23 $33.83 $21.09 406,126
2017-06-29 $33.30 $34.19 $33.20 $33.37 $20.80 282,452
2017-06-28 $32.17 $33.40 $32.17 $33.15 $20.67 251,121
2017-06-27 $32.61 $33.03 $32.08 $32.15 $20.04 288,993
2017-06-26 $31.66 $32.56 $31.34 $32.50 $20.26 384,931
2017-06-23 $30.50 $31.74 $30.50 $31.66 $19.74 371,776
2017-06-22 $29.78 $30.82 $29.70 $30.50 $19.01 523,041
2017-06-21 $30.50 $30.86 $29.71 $29.79 $18.57 523,714
2017-06-20 $31.00 $31.46 $30.25 $30.50 $19.01 607,244
2017-06-19 $31.88 $32.04 $31.32 $31.48 $19.63 451,961
2017-06-16 $31.57 $32.16 $31.18 $31.76 $19.80 1,103,783
2017-06-15 $31.92 $32.12 $31.02 $31.32 $19.53 1,041,346
2017-06-14 $33.26 $33.40 $31.94 $32.16 $20.05 638,504
2017-06-13 $33.51 $33.95 $33.46 $33.52 $20.90 272,671
2017-06-12 $33.81 $34.09 $33.31 $33.53 $20.90 358,832
2017-06-09 $32.95 $33.61 $32.84 $33.41 $20.83 325,239
2017-06-08 $33.62 $33.62 $32.67 $32.97 $20.55 676,246
2017-06-07 $34.46 $34.86 $33.45 $33.54 $20.91 605,978
2017-06-06 $34.00 $34.69 $33.69 $34.62 $21.58 394,094
2017-06-05 $33.61 $34.23 $33.59 $34.09 $21.25 236,401
2017-06-02 $34.06 $34.18 $33.76 $33.91 $21.14 321,799
2017-06-01 $33.84 $34.45 $33.56 $34.12 $21.27 285,120
2017-05-31 $34.20 $34.32 $33.56 $33.78 $21.06 469,363
2017-05-30 $35.32 $35.36 $34.40 $34.43 $21.46 314,890
2017-05-26 $35.78 $36.02 $35.30 $35.66 $22.23 238,367
2017-05-25 $37.03 $37.30 $35.79 $35.81 $22.32 344,501
2017-05-24 $37.12 $37.56 $36.80 $37.07 $23.11 173,611
2017-05-23 $36.83 $37.24 $36.70 $37.19 $23.18 241,179
2017-05-22 $36.89 $36.94 $36.25 $36.79 $22.94 314,237
2017-05-19 $35.65 $36.83 $35.44 $36.65 $22.85 232,337
2017-05-18 $35.00 $35.50 $34.60 $35.40 $22.07 318,344
2017-05-17 $35.80 $35.94 $35.13 $35.16 $21.92 645,318
2017-05-16 $36.63 $36.63 $35.86 $36.03 $22.46 390,507
2017-05-15 $37.45 $37.49 $36.13 $36.34 $22.65 238,775
2017-05-12 $36.67 $36.75 $36.09 $36.60 $22.82 390,473
2017-05-11 $37.50 $37.63 $36.38 $36.53 $22.77 359,587
2017-05-10 $36.20 $37.07 $35.98 $36.90 $23.00 578,802
2017-05-09 $36.48 $36.54 $35.59 $35.98 $22.43 310,923
2017-05-08 $36.38 $36.88 $36.10 $36.49 $22.75 288,439
2017-05-05 $34.75 $36.49 $34.10 $36.43 $22.71 874,938
2017-05-04 $36.55 $36.55 $34.76 $35.49 $21.66 674,716
2017-05-03 $37.67 $37.80 $36.51 $36.70 $22.40 396,128
2017-05-02 $38.34 $38.35 $37.60 $37.84 $23.10 276,644
2017-05-01 $38.07 $38.46 $37.94 $38.34 $23.40 142,812
2017-04-28 $38.58 $38.58 $37.85 $37.89 $23.13 284,171
2017-04-27 $38.50 $39.06 $38.25 $38.39 $23.43 826,186
2017-04-26 $38.29 $39.05 $38.15 $38.90 $23.74 266,074
2017-04-25 $38.06 $38.59 $38.06 $38.47 $23.48 211,758
2017-04-24 $37.91 $38.26 $37.68 $38.14 $23.28 171,653
2017-04-21 $37.62 $37.81 $37.42 $37.65 $22.98 235,182
2017-04-20 $37.43 $38.25 $37.35 $37.65 $22.98 210,321
2017-04-19 $38.00 $38.14 $37.47 $37.47 $22.87 236,498
2017-04-18 $37.71 $38.27 $37.70 $37.92 $23.14 230,885
2017-04-17 $37.88 $38.33 $37.76 $37.86 $23.11 253,168
2017-04-13 $38.57 $38.76 $37.80 $37.80 $23.07 383,079
2017-04-12 $38.93 $39.29 $38.41 $38.71 $23.63 278,122
2017-04-11 $39.10 $39.42 $38.71 $38.80 $23.68 535,618
2017-04-10 $38.76 $39.20 $38.54 $38.98 $23.79 127,677
2017-04-07 $39.15 $39.23 $38.45 $38.56 $23.54 262,514
2017-04-06 $39.42 $39.52 $38.90 $39.10 $23.86 349,804
2017-04-05 $39.79 $40.29 $39.25 $39.31 $23.99 329,265
2017-04-04 $38.85 $39.64 $38.67 $39.49 $24.10 328,584
2017-04-03 $39.40 $39.46 $38.59 $39.01 $23.81 250,318
2017-03-31 $38.81 $39.34 $38.70 $39.23 $23.94 217,911
2017-03-30 $39.10 $39.47 $38.71 $38.93 $23.76 219,178
2017-03-29 $38.39 $39.02 $38.15 $39.00 $23.80 289,357
2017-03-28 $37.93 $38.44 $37.86 $38.40 $23.44 301,465
2017-03-27 $37.13 $37.95 $36.82 $37.80 $23.07 438,964
2017-03-24 $37.21 $37.59 $37.08 $37.32 $22.78 163,976
2017-03-23 $37.31 $37.56 $36.77 $37.10 $22.64 292,713
2017-03-22 $37.24 $37.57 $37.00 $37.48 $22.88 346,663
2017-03-21 $38.00 $38.32 $37.20 $37.51 $22.89 412,635
2017-03-20 $37.06 $38.11 $37.00 $37.85 $23.10 306,069
2017-03-17 $37.69 $37.87 $36.88 $37.35 $22.80 1,079,935
2017-03-16 $37.73 $37.83 $37.30 $37.66 $22.99 188,625
2017-03-15 $37.39 $37.99 $37.11 $37.79 $23.07 266,437
2017-03-14 $37.45 $37.52 $36.75 $37.10 $22.64 448,813
2017-03-13 $37.35 $37.96 $37.16 $37.74 $23.03 304,183
2017-03-10 $38.02 $38.52 $36.75 $37.28 $22.75 279,134
2017-03-09 $37.67 $37.69 $36.80 $37.37 $22.81 330,703
2017-03-08 $38.90 $38.90 $37.75 $38.00 $23.19 190,566
2017-03-07 $39.29 $39.30 $38.81 $39.02 $23.82 189,477
2017-03-06 $39.63 $39.69 $38.95 $39.25 $23.96 243,702
2017-03-03 $39.91 $40.10 $39.63 $39.73 $24.25 197,643
2017-03-02 $39.42 $40.13 $39.42 $39.95 $24.38 299,921
2017-03-01 $39.66 $39.97 $38.89 $39.83 $24.31 241,633
2017-02-28 $39.12 $39.80 $38.84 $39.20 $23.93 201,590
2017-02-27 $39.32 $39.45 $38.91 $39.31 $23.99 209,169
2017-02-24 $39.78 $40.00 $38.89 $39.30 $23.99 329,639
2017-02-23 $40.45 $40.46 $39.43 $40.02 $24.43 229,792
2017-02-22 $40.76 $40.76 $39.82 $39.98 $24.40 311,847
2017-02-21 $40.93 $40.93 $40.24 $40.36 $24.63 247,889
2017-02-17 $40.72 $40.75 $40.21 $40.49 $24.71 205,882
2017-02-16 $42.39 $42.45 $40.84 $40.88 $24.95 295,652
2017-02-15 $40.90 $41.73 $40.70 $41.57 $25.37 643,983
2017-02-14 $40.50 $41.14 $38.69 $40.57 $24.76 514,894
2017-02-13 $40.05 $40.44 $39.72 $39.87 $24.33 644,724
2017-02-10 $40.83 $40.95 $40.07 $40.19 $24.53 438,398
2017-02-09 $39.18 $40.45 $39.05 $40.41 $24.66 330,666
2017-02-08 $38.66 $39.42 $37.72 $39.29 $23.98 581,338
2017-02-07 $39.59 $39.67 $38.72 $39.44 $24.07 393,430
2017-02-06 $39.83 $40.30 $39.32 $39.77 $24.27 449,137
2017-02-03 $39.77 $40.80 $38.92 $39.84 $24.32 613,052
2017-02-02 $40.21 $40.65 $39.86 $40.30 $24.12 401,949
2017-02-01 $39.24 $40.40 $38.94 $40.20 $24.06 595,942
2017-01-31 $38.61 $39.44 $38.61 $38.87 $23.27 670,602
2017-01-30 $39.90 $40.01 $38.62 $38.95 $23.32 518,536
2017-01-27 $39.39 $40.44 $38.95 $39.99 $23.94 804,373
2017-01-26 $38.81 $39.61 $38.54 $39.46 $23.62 401,570
2017-01-25 $37.71 $38.79 $37.71 $38.57 $23.09 262,108
2017-01-24 $36.04 $37.80 $36.04 $37.67 $22.55 340,856
2017-01-23 $37.22 $37.50 $36.18 $36.92 $22.10 355,264
2017-01-20 $37.67 $37.74 $37.30 $37.60 $22.51 97,898
2017-01-19 $37.46 $37.83 $36.81 $37.20 $22.27 283,362
2017-01-18 $37.82 $38.24 $37.35 $37.50 $22.45 260,301
2017-01-17 $38.09 $38.76 $38.00 $38.43 $23.01 450,502
2017-01-13 $38.18 $38.34 $37.60 $38.03 $22.77 275,257
2017-01-12 $38.59 $38.81 $37.72 $38.22 $22.88 1,377,588
2017-01-11 $36.77 $38.40 $36.52 $38.25 $22.90 741,816
2017-01-10 $36.00 $36.84 $35.64 $36.71 $21.98 553,505
2017-01-09 $36.77 $36.77 $36.02 $36.03 $21.57 626,252
2017-01-06 $36.95 $37.11 $36.55 $36.97 $22.13 392,142
2017-01-05 $37.30 $37.34 $36.60 $36.88 $22.08 757,399
2017-01-04 $38.50 $38.50 $36.29 $36.92 $22.10 1,548,615
2017-01-03 $38.83 $39.49 $38.38 $38.59 $23.10 221,070
2016-12-30 $38.26 $38.49 $38.01 $38.38 $22.98 136,915
2016-12-29 $38.46 $38.74 $38.16 $38.36 $22.96 192,995
2016-12-28 $39.06 $39.22 $38.42 $38.72 $23.18 213,881
2016-12-27 $38.93 $39.43 $38.55 $39.07 $23.39 312,538
2016-12-23 $38.35 $39.29 $38.27 $38.82 $23.24 174,736
2016-12-22 $37.60 $38.92 $37.60 $38.50 $23.05 512,176
2016-12-21 $37.50 $37.92 $37.30 $37.64 $22.53 272,146
2016-12-20 $37.21 $37.50 $36.73 $37.28 $22.32 470,132
2016-12-19 $36.59 $37.25 $36.57 $36.98 $22.14 416,378
2016-12-16 $35.96 $36.64 $35.50 $36.52 $21.86 1,016,329
2016-12-15 $35.08 $36.00 $34.81 $35.76 $21.41 762,349
2016-12-14 $35.50 $35.96 $35.23 $35.23 $21.09 614,878
2016-12-13 $35.50 $35.91 $35.07 $35.70 $21.37 532,501
2016-12-12 $35.72 $36.07 $35.04 $35.25 $21.10 392,622
2016-12-09 $35.45 $35.50 $34.94 $35.15 $21.04 222,967
2016-12-08 $34.90 $35.71 $34.71 $35.16 $21.05 267,280
2016-12-07 $34.67 $35.17 $34.67 $34.82 $20.84 170,944
2016-12-06 $34.45 $35.22 $34.32 $34.91 $20.90 225,961
2016-12-05 $34.80 $34.94 $34.50 $34.67 $20.75 133,908
2016-12-02 $33.81 $34.86 $33.59 $34.45 $20.62 237,748
2016-12-01 $35.30 $35.32 $33.93 $33.94 $20.32 249,882
2016-11-30 $34.18 $34.93 $33.75 $34.63 $20.73 651,154
2016-11-29 $32.71 $33.01 $31.78 $32.57 $19.50 742,433
2016-11-28 $34.17 $34.17 $33.10 $33.10 $19.81 286,390
2016-11-25 $34.33 $34.57 $33.85 $34.08 $20.40 126,882
2016-11-23 $34.29 $34.83 $34.21 $34.52 $20.66 254,325
2016-11-22 $35.09 $35.53 $34.21 $34.46 $20.63 327,419
2016-11-21 $34.63 $35.43 $34.07 $35.05 $20.98 330,266
2016-11-18 $33.95 $34.21 $33.38 $33.94 $20.32 322,939
2016-11-17 $33.70 $34.44 $32.90 $33.71 $20.18 404,781
2016-11-16 $34.18 $34.49 $33.09 $33.58 $20.10 331,565
2016-11-15 $34.30 $34.77 $34.02 $34.47 $20.63 344,101
2016-11-14 $32.21 $33.88 $32.14 $33.58 $20.10 398,780
2016-11-11 $33.24 $33.24 $31.88 $32.38 $19.38 222,708
2016-11-10 $33.34 $34.21 $33.24 $33.65 $20.14 368,490
2016-11-09 $31.93 $33.88 $31.90 $33.29 $19.93 239,020
2016-11-08 $32.41 $33.12 $32.33 $32.42 $19.41 231,280
2016-11-07 $31.60 $32.90 $31.57 $32.59 $19.51 274,528
2016-11-04 $31.51 $31.77 $31.03 $31.41 $18.80 387,700
2016-11-03 $32.56 $33.15 $31.99 $32.25 $18.84 317,839
2016-11-02 $32.94 $33.05 $31.74 $32.63 $19.06 542,468
2016-11-01 $33.63 $33.64 $32.91 $33.31 $19.46 386,035
2016-10-31 $33.60 $33.78 $33.13 $33.35 $19.48 314,165
2016-10-28 $34.08 $34.49 $33.65 $33.76 $19.72 256,772
2016-10-27 $34.78 $35.22 $34.23 $34.31 $20.04 459,195
2016-10-26 $34.37 $34.76 $34.05 $34.62 $20.22 291,797
2016-10-25 $34.93 $35.19 $34.37 $34.85 $20.36 142,846
2016-10-24 $35.08 $35.52 $34.71 $35.11 $20.51 251,907
2016-10-21 $35.43 $35.74 $35.10 $35.23 $20.58 275,263
2016-10-20 $34.62 $35.86 $34.57 $35.74 $20.88 318,166
2016-10-19 $35.01 $35.42 $34.77 $34.99 $20.44 221,918
2016-10-18 $35.37 $35.37 $34.46 $34.83 $20.34 270,390
2016-10-17 $35.21 $35.50 $34.59 $35.00 $20.44 163,511
2016-10-14 $35.70 $35.84 $34.86 $35.33 $20.64 179,838
2016-10-13 $35.24 $35.78 $34.88 $35.56 $20.77 654,273
2016-10-12 $35.54 $35.83 $35.17 $35.55 $20.77 144,068
2016-10-11 $35.90 $35.90 $35.27 $35.85 $20.94 371,423
2016-10-10 $35.60 $36.29 $35.37 $36.05 $21.06 311,575
2016-10-07 $34.75 $35.45 $34.56 $35.27 $20.60 332,480
2016-10-06 $34.91 $35.10 $34.25 $34.78 $20.32 168,744
2016-10-05 $34.77 $35.46 $34.55 $34.85 $20.36 170,163
2016-10-04 $35.12 $35.20 $34.04 $34.29 $20.03 167,905
2016-10-03 $35.34 $35.49 $35.04 $35.07 $20.49 343,975
2016-09-30 $35.45 $35.57 $34.91 $35.33 $20.64 381,355
2016-09-29 $34.88 $35.55 $34.68 $35.15 $20.53 320,144
2016-09-28 $33.66 $35.00 $33.07 $34.84 $20.35 398,728
2016-09-27 $33.20 $33.90 $33.01 $33.48 $19.56 149,799
2016-09-26 $34.60 $34.60 $33.55 $33.88 $19.79 312,688
2016-09-23 $34.17 $34.68 $34.11 $34.51 $20.16 468,664
2016-09-22 $34.40 $34.50 $33.94 $34.43 $20.11 145,729
2016-09-21 $33.44 $33.97 $33.14 $33.91 $19.81 247,638
2016-09-20 $33.06 $33.41 $32.68 $32.70 $19.10 111,521
2016-09-19 $33.25 $33.65 $32.89 $33.06 $19.31 164,083
2016-09-16 $32.30 $33.08 $32.05 $32.76 $19.14 944,313
2016-09-15 $32.87 $33.04 $32.15 $32.97 $19.26 621,469
2016-09-14 $33.32 $33.98 $32.78 $32.95 $19.25 304,460
2016-09-13 $34.64 $34.85 $33.49 $33.49 $19.56 516,384
2016-09-12 $34.57 $35.66 $33.88 $35.41 $20.68 364,421
2016-09-09 $35.38 $36.15 $35.04 $35.16 $20.54 417,823
2016-09-08 $34.98 $36.21 $34.82 $36.15 $21.12 473,489
2016-09-07 $33.91 $34.83 $33.91 $34.82 $20.34 1,585,301
2016-09-06 $33.85 $34.08 $33.39 $34.05 $19.89 407,204
2016-09-02 $33.36 $33.89 $32.74 $33.56 $19.60 526,154
2016-09-01 $32.50 $32.91 $32.09 $32.91 $19.22 266,571
2016-08-31 $33.03 $33.08 $32.17 $32.77 $19.14 528,165
2016-08-30 $33.85 $34.08 $33.02 $33.07 $19.32 527,410
2016-08-29 $33.40 $33.84 $33.20 $33.80 $19.74 415,592
2016-08-26 $33.77 $34.15 $33.31 $33.42 $19.52 164,853
2016-08-25 $33.64 $33.76 $33.19 $33.48 $19.56 204,726
2016-08-24 $33.73 $34.05 $33.15 $33.74 $19.71 302,796
2016-08-23 $34.01 $34.61 $33.92 $34.18 $19.97 364,361
2016-08-22 $34.55 $34.81 $33.91 $34.10 $19.92 199,892
2016-08-19 $34.83 $35.28 $34.00 $35.01 $20.45 365,708
2016-08-18 $34.65 $35.37 $34.59 $34.98 $20.43 393,563
2016-08-17 $34.43 $34.75 $33.84 $34.49 $20.15 312,809
2016-08-16 $34.41 $35.06 $34.31 $34.57 $20.19 364,078
2016-08-15 $34.44 $34.85 $33.70 $34.69 $20.26 198,330
2016-08-12 $34.32 $35.08 $34.15 $34.15 $19.95 230,622
2016-08-11 $33.30 $34.17 $33.14 $34.12 $19.93 480,498
2016-08-10 $34.15 $34.46 $32.94 $33.03 $19.29 394,140
2016-08-09 $34.55 $34.88 $34.00 $34.19 $19.97 230,139
2016-08-08 $33.73 $35.49 $33.53 $34.29 $20.03 427,466
2016-08-05 $33.54 $34.74 $33.38 $33.76 $19.72 310,165
2016-08-04 $32.25 $33.89 $31.23 $33.56 $19.60 384,660
2016-08-03 $32.27 $33.55 $32.06 $33.27 $19.43 258,117
2016-08-02 $33.11 $33.29 $32.41 $33.14 $18.91 363,775
2016-08-01 $33.50 $33.56 $32.62 $32.75 $18.69 616,959
2016-07-29 $32.50 $33.65 $32.22 $33.47 $19.10 354,890
2016-07-28 $32.76 $33.07 $32.51 $32.72 $18.67 204,923
2016-07-27 $33.34 $33.99 $32.80 $32.85 $18.75 202,243
2016-07-26 $33.27 $33.87 $32.91 $33.28 $18.99 210,881
2016-07-25 $33.80 $34.47 $33.30 $33.47 $19.10 368,308
2016-07-22 $34.40 $34.93 $34.00 $34.36 $19.61 414,666
2016-07-21 $34.91 $34.99 $34.08 $34.51 $19.70 631,129
2016-07-20 $34.92 $35.52 $34.41 $35.35 $20.18 268,388
2016-07-19 $35.35 $35.51 $34.80 $35.23 $20.11 432,972
2016-07-18 $34.83 $35.92 $34.81 $35.55 $20.29 245,652
2016-07-15 $35.76 $35.95 $34.98 $35.30 $20.15 289,943
2016-07-14 $35.44 $35.63 $35.10 $35.59 $20.31 170,487
2016-07-13 $35.11 $35.61 $34.78 $35.24 $20.11 225,277
2016-07-12 $35.07 $35.94 $34.93 $35.26 $20.12 706,733
2016-07-11 $34.41 $35.13 $34.38 $34.42 $19.64 267,416
2016-07-08 $34.10 $34.58 $33.79 $34.13 $19.48 395,459
2016-07-07 $34.67 $35.97 $33.91 $34.04 $19.43 481,184
2016-07-06 $33.75 $34.61 $33.56 $34.41 $19.64 502,358
2016-07-05 $34.08 $34.58 $33.87 $34.21 $19.53 394,699
2016-07-01 $34.64 $35.43 $34.53 $34.86 $19.90 264,799
2016-06-30 $35.72 $35.98 $34.47 $34.49 $19.68 486,012
2016-06-29 $35.01 $36.32 $34.91 $35.72 $20.39 596,556
2016-06-28 $33.18 $34.77 $33.18 $34.71 $19.81 402,042
2016-06-27 $34.50 $34.74 $31.77 $32.36 $18.47 843,294
2016-06-24 $35.29 $36.19 $33.97 $34.76 $19.84 587,654
2016-06-23 $36.00 $36.80 $35.38 $36.77 $20.99 353,662
2016-06-22 $35.15 $35.90 $34.64 $35.50 $20.26 698,105
2016-06-21 $33.70 $35.13 $33.38 $35.01 $19.98 643,056
2016-06-20 $34.04 $34.73 $33.80 $33.88 $19.34 747,308
2016-06-17 $33.73 $34.08 $32.82 $33.23 $18.97 1,993,337
2016-06-16 $32.99 $33.37 $32.17 $33.27 $18.99 453,105
2016-06-15 $33.35 $33.97 $32.25 $33.35 $19.03 558,569
2016-06-14 $34.05 $34.37 $32.53 $33.44 $19.09 730,741
2016-06-13 $34.42 $34.48 $33.62 $34.32 $19.59 486,211
2016-06-10 $36.09 $36.64 $34.57 $34.77 $19.84 597,591
2016-06-09 $36.49 $37.22 $36.05 $36.57 $20.87 426,135
2016-06-08 $38.00 $38.14 $36.59 $36.94 $21.08 438,001
2016-06-07 $37.69 $38.15 $37.19 $37.83 $21.59 485,091
2016-06-06 $36.29 $37.63 $35.97 $37.34 $21.31 381,003
2016-06-03 $36.15 $36.51 $35.13 $35.80 $20.43 159,470
2016-06-02 $34.54 $36.28 $33.68 $35.89 $20.48 604,603
2016-06-01 $33.05 $35.22 $33.01 $34.95 $19.95 375,242
2016-05-31 $34.06 $34.63 $33.23 $33.53 $19.14 553,058
2016-05-27 $33.30 $34.64 $33.30 $34.01 $19.41 468,967
2016-05-26 $34.93 $34.93 $33.61 $33.63 $19.19 477,918
2016-05-25 $33.82 $34.78 $33.37 $34.50 $19.69 590,418
2016-05-24 $33.55 $34.37 $33.12 $33.40 $19.06 468,916
2016-05-23 $34.07 $34.79 $33.43 $33.57 $19.16 481,522
2016-05-20 $33.38 $34.82 $32.95 $34.48 $19.68 348,017
2016-05-19 $32.43 $33.48 $31.88 $33.37 $19.05 493,632
2016-05-18 $33.72 $33.88 $32.70 $32.81 $18.73 426,647
2016-05-17 $34.15 $35.08 $33.93 $34.20 $19.52 386,451
2016-05-16 $34.19 $35.18 $34.11 $34.29 $19.57 491,703
2016-05-13 $34.30 $34.56 $33.28 $33.56 $19.15 442,649
2016-05-12 $34.79 $34.92 $33.92 $34.38 $19.62 429,124
2016-05-11 $33.56 $34.87 $32.92 $34.30 $19.58 539,020
2016-05-10 $34.31 $34.66 $33.48 $33.73 $19.25 334,416
2016-05-09 $34.84 $35.30 $32.84 $33.74 $19.26 753,787
2016-05-06 $34.76 $35.98 $34.76 $35.36 $20.18 519,740
2016-05-05 $33.05 $35.83 $32.70 $35.23 $20.11 627,771
2016-05-04 $32.70 $34.67 $32.70 $34.56 $19.30 936,335
2016-05-03 $32.11 $32.96 $32.05 $32.71 $18.26 618,061
2016-05-02 $32.44 $33.11 $31.80 $32.92 $18.38 599,766
2016-04-29 $32.58 $33.45 $31.97 $32.67 $18.24 859,271
2016-04-28 $33.02 $33.46 $32.32 $32.53 $18.16 453,352
2016-04-27 $32.50 $33.53 $32.05 $33.18 $18.53 374,490
2016-04-26 $32.12 $32.32 $31.40 $32.03 $17.88 273,976
2016-04-25 $32.10 $32.10 $31.28 $31.73 $17.72 345,102
2016-04-22 $31.87 $32.48 $31.41 $32.10 $17.92 450,279
2016-04-21 $32.87 $33.06 $31.66 $31.66 $17.68 659,694
2016-04-20 $31.82 $32.70 $31.60 $32.67 $18.24 433,371
2016-04-19 $30.69 $32.14 $30.53 $32.00 $17.87 839,649
2016-04-18 $28.33 $30.67 $28.14 $30.38 $16.96 723,685
2016-04-15 $28.86 $29.94 $28.39 $29.05 $16.22 440,827
2016-04-14 $29.50 $29.50 $28.65 $29.36 $16.39 201,386
2016-04-13 $29.15 $29.80 $28.57 $29.30 $16.36 450,761
2016-04-12 $28.04 $29.58 $27.60 $29.23 $16.32 633,922
2016-04-11 $27.74 $28.40 $26.95 $27.59 $15.41 593,875
2016-04-08 $27.09 $27.99 $26.88 $27.43 $15.32 630,671
2016-04-07 $25.80 $26.39 $25.77 $26.17 $14.61 749,158
2016-04-06 $25.17 $26.72 $24.99 $26.18 $14.62 533,348
2016-04-05 $25.00 $25.55 $24.70 $24.78 $13.84 440,451
2016-04-04 $25.78 $26.58 $25.32 $25.34 $14.15 588,060
2016-04-01 $26.54 $26.86 $25.51 $25.80 $14.41 649,447
2016-03-31 $27.40 $28.05 $27.22 $27.23 $15.20 595,577
2016-03-30 $27.07 $27.71 $26.77 $27.39 $15.29 408,311
2016-03-29 $25.76 $26.75 $25.15 $26.61 $14.86 438,899
2016-03-28 $26.55 $26.76 $25.50 $25.96 $14.50 565,209
2016-03-24 $26.34 $26.80 $25.71 $26.51 $14.80 477,769
2016-03-23 $27.31 $28.15 $26.50 $26.61 $14.86 655,177
2016-03-22 $26.84 $28.04 $26.84 $27.68 $15.46 724,106
2016-03-21 $27.29 $27.65 $26.49 $27.14 $15.15 700,062
2016-03-18 $27.58 $28.53 $26.61 $27.22 $15.20 1,988,096
2016-03-17 $26.33 $28.15 $26.01 $27.25 $15.22 1,120,855
2016-03-16 $24.76 $26.59 $24.76 $26.30 $14.69 843,990
2016-03-15 $24.06 $24.88 $23.95 $24.86 $13.88 649,539
2016-03-14 $23.63 $24.91 $23.54 $24.55 $13.71 500,253
2016-03-11 $23.48 $24.20 $23.23 $24.18 $13.50 978,436
2016-03-10 $22.72 $23.60 $22.61 $22.93 $12.80 713,891
2016-03-09 $22.88 $23.30 $22.56 $22.95 $12.81 465,369
2016-03-08 $23.06 $23.45 $22.43 $22.55 $12.59 784,892
2016-03-07 $23.65 $23.97 $23.31 $23.65 $13.21 1,150,206
2016-03-04 $23.77 $24.15 $22.83 $23.53 $13.14 1,600,875
2016-03-03 $22.24 $24.61 $22.21 $23.42 $13.08 978,079
2016-03-02 $20.64 $22.90 $20.45 $22.22 $12.41 1,378,376
2016-03-01 $19.43 $20.90 $18.73 $20.84 $11.64 978,053
2016-02-29 $18.58 $19.58 $18.43 $19.41 $10.84 809,990
2016-02-26 $17.48 $18.73 $17.27 $18.42 $10.29 1,564,924
2016-02-25 $16.70 $17.38 $16.42 $17.08 $9.54 608,373
2016-02-24 $16.38 $16.91 $16.05 $16.74 $9.35 729,142
2016-02-23 $17.69 $17.69 $16.46 $16.72 $9.34 584,586
2016-02-22 $17.59 $18.23 $17.25 $17.87 $9.98 1,205,454
2016-02-19 $17.38 $17.43 $16.87 $17.06 $9.53 667,158
2016-02-18 $17.75 $18.05 $17.30 $17.78 $9.93 596,337
2016-02-17 $18.25 $18.40 $17.50 $17.69 $9.88 873,055
2016-02-16 $16.99 $18.10 $16.87 $17.85 $9.97 3,230,093
2016-02-12 $16.16 $16.49 $15.50 $16.43 $9.17 1,289,052
2016-02-11 $15.96 $16.76 $15.25 $15.60 $8.71 1,092,918
2016-02-10 $16.67 $17.31 $16.32 $16.68 $9.31 566,300
2016-02-09 $17.43 $17.49 $15.91 $16.81 $9.39 1,039,246
2016-02-08 $18.87 $19.17 $17.54 $17.96 $10.03 905,875
2016-02-05 $18.32 $19.57 $18.06 $19.49 $10.88 1,120,929
2016-02-04 $18.44 $19.23 $17.99 $18.71 $10.45 829,182
2016-02-03 $18.10 $19.28 $17.63 $19.09 $10.23 660,395
2016-02-02 $18.04 $18.24 $17.53 $17.71 $9.49 740,072
2016-02-01 $18.51 $18.70 $17.74 $18.40 $9.86 629,121
2016-01-29 $19.01 $19.39 $18.58 $18.77 $10.06 539,239
2016-01-28 $17.85 $18.90 $17.83 $18.71 $10.03 657,494
2016-01-27 $18.38 $18.59 $17.26 $17.67 $9.47 995,460
2016-01-26 $17.55 $18.54 $16.79 $18.54 $9.94 1,386,362
2016-01-25 $16.64 $17.64 $16.42 $17.06 $9.14 1,334,302
2016-01-22 $16.72 $17.23 $16.29 $17.05 $9.14 1,341,332
2016-01-21 $15.76 $16.54 $15.52 $15.87 $8.51 1,540,784
2016-01-20 $16.88 $17.04 $15.09 $15.69 $8.41 1,926,533
2016-01-19 $19.58 $19.58 $17.64 $17.76 $9.52 1,302,018
2016-01-15 $19.90 $20.41 $19.26 $19.30 $10.35 1,053,493
2016-01-14 $19.58 $20.95 $19.35 $20.68 $11.09 845,419
2016-01-13 $21.13 $21.71 $19.51 $19.61 $10.51 1,024,169
2016-01-12 $21.07 $21.59 $19.90 $20.69 $11.09 964,015
2016-01-11 $21.65 $21.87 $20.36 $20.62 $11.05 1,220,348
2016-01-08 $21.82 $22.15 $21.21 $21.83 $11.70 1,340,425
2016-01-07 $22.36 $22.99 $21.35 $21.39 $11.47 1,147,102
2016-01-06 $23.74 $23.92 $22.83 $23.09 $12.38 688,748
2016-01-05 $24.27 $24.61 $23.78 $24.30 $13.03 623,692
2016-01-04 $24.65 $25.37 $23.93 $24.37 $13.06 996,556
2015-12-31 $23.85 $25.00 $23.60 $24.67 $13.22 732,088
2015-12-30 $23.56 $24.06 $23.27 $23.80 $12.76 824,629
2015-12-29 $24.49 $25.12 $23.62 $24.02 $12.88 586,388
2015-12-28 $24.76 $24.95 $24.14 $24.40 $13.08 780,594
2015-12-24 $24.73 $25.65 $24.56 $25.24 $13.53 691,724
2015-12-23 $23.48 $24.65 $23.42 $24.56 $13.16 993,872
2015-12-22 $21.48 $23.44 $21.38 $22.91 $12.28 870,280
2015-12-21 $20.86 $21.64 $20.56 $21.56 $11.56 606,155
2015-12-18 $21.15 $21.49 $20.79 $21.05 $11.28 1,204,363
2015-12-17 $21.64 $21.83 $20.69 $21.12 $11.32 652,578
2015-12-16 $21.22 $22.15 $20.93 $21.78 $11.67 783,255
2015-12-15 $21.14 $21.60 $20.49 $21.37 $11.46 1,222,618
2015-12-14 $21.95 $22.27 $20.16 $20.93 $11.22 865,740
2015-12-11 $23.07 $23.19 $21.84 $22.15 $11.87 683,321
2015-12-10 $24.00 $24.83 $23.49 $23.65 $12.68 534,014
2015-12-09 $21.98 $24.57 $21.43 $24.47 $13.12 1,408,492
2015-12-08 $20.01 $22.43 $19.26 $21.52 $11.54 1,033,548
2015-12-07 $21.63 $21.65 $20.04 $21.32 $11.43 1,160,951
2015-12-04 $23.05 $23.28 $21.80 $22.20 $11.90 795,114
2015-12-03 $24.18 $24.29 $22.76 $23.25 $12.46 703,205
2015-12-02 $24.44 $24.60 $23.21 $24.08 $12.91 818,027
2015-12-01 $25.40 $25.68 $24.50 $24.63 $13.20 392,402
2015-11-30 $25.24 $25.72 $25.10 $25.40 $13.62 444,504
2015-11-27 $25.48 $25.69 $24.98 $25.24 $13.53 143,801
2015-11-25 $25.84 $26.29 $25.38 $25.72 $13.79 333,486
2015-11-24 $25.17 $26.38 $25.08 $26.26 $14.08 792,808
2015-11-23 $25.21 $25.64 $24.76 $25.17 $13.49 381,831
2015-11-20 $26.09 $26.38 $25.02 $25.22 $13.52 523,208
2015-11-19 $26.39 $26.89 $25.78 $26.30 $14.10 572,222
2015-11-18 $26.94 $27.64 $26.53 $26.70 $14.31 399,635
2015-11-17 $27.42 $27.91 $26.70 $26.81 $14.37 281,532
2015-11-16 $25.88 $27.65 $25.88 $27.55 $14.77 655,249
2015-11-13 $25.65 $26.09 $25.18 $25.87 $13.87 564,248
2015-11-12 $26.85 $27.02 $25.35 $25.67 $13.76 698,223
2015-11-11 $28.01 $28.01 $27.00 $27.37 $14.67 425,436
2015-11-10 $27.44 $28.13 $27.31 $27.83 $14.92 496,225
2015-11-09 $27.62 $27.92 $27.23 $27.70 $14.85 385,326
2015-11-06 $27.51 $27.97 $26.85 $27.55 $14.77 291,382
2015-11-05 $27.89 $28.21 $27.29 $27.85 $14.93 463,354
2015-11-04 $28.34 $29.13 $27.23 $27.61 $14.80 514,169
2015-11-03 $29.05 $29.74 $28.76 $29.22 $15.23 480,939
2015-11-02 $28.36 $29.03 $27.78 $28.90 $15.07 400,462
2015-10-30 $28.48 $29.40 $27.80 $28.73 $14.98 353,758
2015-10-29 $27.15 $28.41 $27.01 $28.40 $14.81 333,860
2015-10-28 $26.08 $27.51 $25.85 $27.47 $14.32 344,860
2015-10-27 $26.13 $26.20 $24.96 $25.84 $13.47 445,144
2015-10-26 $27.42 $27.87 $26.26 $26.41 $13.77 402,686
2015-10-23 $27.54 $28.32 $27.14 $27.54 $14.36 326,178
2015-10-22 $28.50 $28.50 $27.18 $27.60 $14.39 352,578
2015-10-21 $28.47 $29.09 $27.96 $28.43 $14.82 367,279
2015-10-20 $28.40 $29.24 $28.34 $28.92 $15.08 480,824
2015-10-19 $28.51 $28.72 $27.93 $28.50 $14.86 226,348
2015-10-16 $28.86 $28.91 $28.01 $28.88 $15.06 281,785
2015-10-15 $27.69 $28.84 $27.62 $28.56 $14.89 566,505
2015-10-14 $27.87 $28.28 $27.55 $27.79 $14.49 407,682
2015-10-13 $28.64 $28.95 $27.88 $27.90 $14.54 294,075
2015-10-12 $29.26 $29.28 $28.35 $28.99 $15.11 676,541
2015-10-09 $29.94 $30.00 $29.27 $29.36 $15.31 575,631
2015-10-08 $29.20 $29.83 $28.48 $29.65 $15.46 435,485
2015-10-07 $28.86 $29.74 $28.84 $29.38 $15.32 698,828
2015-10-06 $27.61 $28.97 $27.10 $28.40 $14.81 839,090
2015-10-05 $26.24 $27.64 $26.16 $27.60 $14.39 656,662
2015-10-02 $25.56 $26.25 $25.11 $25.86 $13.48 635,502
2015-10-01 $24.43 $26.07 $24.24 $25.82 $13.46 1,077,566
2015-09-30 $22.40 $24.68 $22.38 $24.18 $12.61 994,545
2015-09-29 $22.98 $23.60 $22.04 $22.05 $11.49 902,698
2015-09-28 $24.42 $24.42 $22.96 $22.98 $11.98 971,704
2015-09-25 $25.19 $25.87 $24.28 $24.50 $12.77 897,574
2015-09-24 $25.66 $25.71 $24.27 $25.03 $13.05 987,585
2015-09-23 $27.69 $27.71 $25.69 $25.73 $13.41 570,546
2015-09-22 $27.78 $28.41 $27.42 $27.66 $14.42 709,201
2015-09-21 $27.79 $28.27 $27.70 $28.04 $14.62 662,044
2015-09-18 $28.44 $28.50 $27.58 $27.68 $14.43 1,553,770
2015-09-17 $29.00 $29.06 $28.42 $28.66 $14.94 1,008,846
2015-09-16 $28.98 $29.71 $28.54 $28.68 $14.95 588,097
2015-09-15 $28.57 $28.99 $28.47 $28.68 $14.95 590,170
2015-09-14 $28.83 $29.11 $28.47 $28.59 $14.90 433,138
2015-09-11 $29.66 $29.99 $28.56 $28.83 $15.03 700,831
2015-09-10 $30.14 $30.69 $29.66 $30.20 $15.74 464,505
2015-09-09 $31.27 $32.50 $29.83 $30.26 $15.77 1,800,319
2015-09-08 $27.63 $28.65 $27.46 $28.40 $14.81 1,324,189

DCP Midstream LP (DCP) News Headlines

Recent DCP Midstream LP (DCP) 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.