Ebix Inc (EBIX) Exchange: NASDAQ

Data as of March 28, 2024

$4.93 ($-0.40) -7.50%

Ebix Inc - Daily Information
Click for more stock information on Ebix Inc.
Daily Information Data
Date March 28, 2024
Open $5.33
Previous Close $4.93
High $5.38
Low $4.79
Adjusted Open $5.33
Previous Adjusted Close $4.93
Adjusted High $5.38
Adjusted Low $4.79

About Ebix Inc (EBIX)

Ebix Inc (EBIX) is a publicly traded global provider of software and e-commerce solutions for insurance, finance and healthcare industries. Founded in 1976, Ebix is headquartered in Johns Creek, Georgia, with domestic and international offices around the world. Ebix has seen a tremendous growth path since its inception with annual revenue In 2020 exceeding $200 million and a market capitalization of approximately $1.8 billion. The company is widely regarded as a leader in its industry with a long history of software innovation, customer service and growth. Currently, Ebix employs over 2,000 professionals across the globe and markets its products to over 70 countries worldwide.

Historical Stock Data for Ebix Inc (EBIX)

Date Open High Low Close Adj.Close Volume
2023-12-15 $5.33 $5.38 $4.79 $4.93 $4.93 2,599,167
2023-12-14 $4.81 $5.85 $4.81 $5.33 $5.33 3,401,762
2023-12-13 $4.36 $4.69 $4.08 $4.60 $4.60 1,305,765
2023-12-12 $4.64 $4.64 $4.31 $4.41 $4.41 1,039,214
2023-12-11 $4.92 $4.95 $4.58 $4.65 $4.65 1,352,543
2023-12-08 $4.55 $5.12 $4.50 $4.98 $4.98 1,512,058
2023-12-07 $4.05 $4.67 $3.96 $4.65 $4.65 1,990,519
2023-12-06 $4.06 $4.20 $3.97 $4.01 $4.01 808,615
2023-12-05 $4.35 $4.35 $3.96 $4.06 $4.06 1,007,334
2023-12-04 $4.32 $4.43 $4.13 $4.40 $4.40 1,118,468
2023-12-01 $3.94 $4.40 $3.83 $4.32 $4.32 1,916,649
2023-11-30 $4.56 $4.60 $3.85 $3.94 $3.94 2,131,343
2023-11-29 $4.45 $4.69 $4.39 $4.48 $4.48 1,025,138
2023-11-28 $4.40 $4.42 $4.18 $4.37 $4.37 1,039,083
2023-11-27 $4.65 $4.66 $4.28 $4.32 $4.32 1,446,332
2023-11-24 $4.62 $4.79 $4.58 $4.65 $4.65 537,252
2023-11-22 $4.74 $4.85 $4.46 $4.60 $4.60 906,160
2023-11-21 $4.97 $4.99 $4.61 $4.74 $4.74 1,316,721
2023-11-20 $5.15 $5.46 $4.99 $5.01 $5.01 2,082,203
2023-11-17 $4.74 $5.29 $4.46 $5.15 $5.15 3,255,623
2023-11-16 $5.57 $5.57 $4.07 $4.62 $4.62 7,609,265
2023-11-15 $3.64 $7.27 $3.55 $5.66 $5.66 35,924,897
2023-11-14 $3.71 $4.08 $3.47 $3.59 $3.59 2,670,344
2023-11-13 $3.42 $3.60 $3.11 $3.39 $3.39 2,697,470
2023-11-10 $3.67 $3.75 $3.14 $3.56 $3.56 2,749,019
2023-11-09 $3.70 $4.41 $3.19 $3.65 $3.65 4,315,480
2023-11-08 $5.44 $5.46 $4.60 $4.89 $4.89 2,109,178
2023-11-07 $5.85 $6.13 $5.59 $5.65 $5.65 883,834
2023-11-06 $6.20 $6.38 $5.80 $5.99 $5.99 709,947
2023-11-03 $6.16 $6.47 $6.04 $6.20 $6.20 854,501
2023-11-02 $5.39 $6.02 $5.38 $5.97 $5.97 1,117,113
2023-11-01 $6.11 $6.19 $5.23 $5.31 $5.31 1,327,752
2023-10-31 $5.95 $6.29 $5.87 $6.09 $6.09 977,024
2023-10-30 $5.61 $5.91 $5.36 $5.90 $5.90 925,920
2023-10-27 $5.60 $5.67 $5.41 $5.52 $5.52 859,358
2023-10-26 $5.19 $5.72 $5.12 $5.56 $5.56 1,236,676
2023-10-25 $5.65 $5.67 $5.20 $5.24 $5.24 1,575,863
2023-10-24 $5.79 $6.21 $5.71 $5.78 $5.78 1,177,825
2023-10-23 $5.67 $5.89 $5.38 $5.73 $5.73 1,310,727
2023-10-20 $6.00 $6.03 $5.62 $5.75 $5.75 1,483,232
2023-10-19 $6.22 $6.54 $5.99 $6.03 $6.03 1,611,632
2023-10-18 $6.54 $6.66 $5.90 $6.30 $6.30 1,820,044
2023-10-17 $6.62 $7.42 $6.60 $6.62 $6.62 1,118,432
2023-10-16 $6.50 $6.78 $6.29 $6.71 $6.71 993,910
2023-10-13 $6.64 $6.74 $6.21 $6.49 $6.49 1,062,939
2023-10-12 $6.81 $7.48 $6.56 $6.65 $6.65 1,162,275
2023-10-11 $6.96 $7.22 $6.43 $7.00 $7.00 1,221,029
2023-10-10 $7.50 $8.40 $6.59 $6.80 $6.80 1,501,875
2023-10-09 $7.21 $7.74 $7.11 $7.53 $7.53 1,224,078
2023-10-06 $7.08 $7.31 $6.62 $7.27 $7.27 1,525,974
2023-10-05 $6.87 $7.25 $6.03 $7.10 $7.10 2,079,717
2023-10-04 $8.20 $8.29 $5.42 $6.94 $6.94 5,572,298
2023-10-03 $8.59 $8.67 $8.05 $8.24 $8.24 1,307,499
2023-10-02 $9.72 $10.19 $8.32 $8.72 $8.72 6,745,874
2023-09-29 $9.66 $10.51 $9.12 $9.88 $9.88 3,379,592
2023-09-28 $10.33 $10.71 $10.14 $10.21 $10.21 812,226
2023-09-27 $10.85 $10.90 $10.10 $10.47 $10.47 1,142,293
2023-09-26 $11.24 $11.37 $9.92 $10.68 $10.68 1,702,275
2023-09-25 $11.53 $12.06 $11.37 $11.89 $11.89 788,143
2023-09-22 $11.71 $12.05 $11.57 $11.60 $11.60 437,514
2023-09-21 $11.26 $12.08 $11.14 $11.74 $11.74 429,768
2023-09-20 $11.80 $12.64 $11.50 $11.66 $11.66 1,064,512
2023-09-19 $13.02 $13.14 $10.75 $11.62 $11.62 2,307,529
2023-09-18 $14.27 $14.33 $12.98 $13.10 $13.10 652,053
2023-09-15 $14.04 $14.50 $13.66 $14.33 $14.33 839,985
2023-09-14 $14.44 $14.81 $14.23 $14.32 $14.32 350,043
2023-09-13 $14.70 $14.88 $13.94 $14.19 $14.19 449,049
2023-09-12 $15.39 $15.63 $14.62 $14.66 $14.66 386,359
2023-09-11 $15.57 $15.78 $15.25 $15.47 $15.47 322,951
2023-09-08 $14.70 $15.46 $14.48 $15.31 $15.31 497,359
2023-09-07 $14.95 $15.16 $14.50 $15.06 $15.06 524,661
2023-09-06 $15.45 $15.80 $15.16 $15.27 $15.27 357,110
2023-09-05 $16.00 $16.15 $14.73 $15.46 $15.46 526,541
2023-09-01 $16.73 $17.27 $16.23 $16.33 $16.33 339,410
2023-08-31 $16.44 $16.79 $16.30 $16.70 $16.70 309,286
2023-08-30 $16.03 $16.59 $15.80 $16.40 $16.40 351,973
2023-08-29 $15.20 $16.29 $14.96 $16.02 $16.02 315,591
2023-08-28 $15.36 $15.52 $15.04 $15.16 $15.16 370,350
2023-08-25 $14.24 $15.59 $14.23 $15.20 $15.20 661,469
2023-08-24 $14.85 $14.85 $13.83 $14.10 $14.10 539,047
2023-08-23 $14.44 $15.20 $14.40 $14.87 $14.87 499,449
2023-08-22 $14.50 $14.50 $13.58 $14.41 $14.41 564,445
2023-08-21 $13.86 $15.06 $13.75 $14.33 $14.33 1,059,233
2023-08-18 $14.50 $14.79 $13.88 $13.93 $13.93 856,112
2023-08-17 $14.53 $15.35 $14.05 $15.08 $15.08 848,030
2023-08-16 $14.67 $15.04 $14.15 $14.69 $14.69 800,732
2023-08-15 $13.99 $15.00 $13.85 $14.86 $14.86 1,097,374
2023-08-14 $16.32 $16.53 $12.91 $14.37 $14.37 3,039,264
2023-08-11 $15.02 $16.87 $14.02 $16.83 $16.83 2,055,164
2023-08-10 $21.84 $22.26 $14.57 $14.79 $14.79 3,930,526
2023-08-09 $25.31 $25.99 $20.86 $21.71 $21.71 1,231,436
2023-08-08 $27.10 $27.11 $26.05 $26.25 $26.25 532,000
2023-08-07 $27.87 $27.98 $26.30 $27.59 $27.59 329,159
2023-08-04 $27.08 $28.48 $26.88 $27.94 $27.94 284,565
2023-08-03 $27.44 $27.64 $26.47 $27.07 $27.07 288,064
2023-08-02 $28.73 $28.85 $26.81 $27.82 $27.82 425,629
2023-08-01 $30.36 $30.92 $29.44 $29.49 $29.49 338,653
2023-07-31 $29.00 $32.87 $28.75 $30.96 $30.96 734,070
2023-07-28 $27.74 $28.97 $27.74 $28.30 $28.30 317,113
2023-07-27 $28.87 $29.98 $27.15 $27.21 $27.21 477,904
2023-07-26 $27.96 $28.49 $27.10 $28.34 $28.34 352,971
2023-07-25 $27.21 $28.23 $26.46 $28.19 $28.19 739,846
2023-07-24 $26.16 $27.31 $25.87 $27.20 $27.20 382,478
2023-07-21 $27.16 $27.64 $25.95 $26.22 $26.22 314,309
2023-07-20 $27.70 $27.74 $26.21 $26.65 $26.65 360,470
2023-07-19 $28.00 $28.47 $27.09 $27.76 $27.76 377,352
2023-07-18 $27.66 $28.34 $27.37 $27.92 $27.92 316,219
2023-07-17 $22.28 $28.10 $21.56 $27.65 $27.65 1,245,382
2023-07-14 $25.30 $25.38 $24.26 $24.75 $24.75 467,810
2023-07-13 $25.74 $25.94 $25.38 $25.41 $25.41 379,911
2023-07-12 $25.75 $25.80 $24.88 $25.46 $25.46 437,455
2023-07-11 $25.92 $26.13 $24.86 $25.03 $25.03 186,689
2023-07-10 $24.70 $25.88 $24.70 $25.66 $25.66 320,249
2023-07-07 $23.02 $25.10 $22.98 $24.61 $24.61 486,441
2023-07-06 $27.24 $27.56 $21.63 $22.98 $22.98 1,412,847
2023-07-05 $25.91 $26.82 $25.56 $25.67 $25.67 353,150
2023-07-03 $25.40 $26.50 $24.91 $26.26 $26.26 309,565
2023-06-30 $27.40 $28.27 $24.36 $25.20 $25.20 1,076,801
2023-06-29 $27.55 $27.99 $26.11 $26.94 $26.94 743,270
2023-06-28 $25.21 $27.95 $24.93 $27.65 $27.65 1,169,531
2023-06-27 $24.70 $25.29 $23.89 $24.79 $24.79 435,970
2023-06-26 $22.83 $25.01 $22.83 $24.64 $24.64 728,908
2023-06-23 $22.46 $23.35 $22.21 $22.85 $22.85 505,582
2023-06-22 $22.44 $22.95 $22.02 $22.89 $22.89 193,564
2023-06-21 $23.50 $23.50 $22.26 $22.55 $22.55 260,787
2023-06-20 $22.66 $23.43 $22.42 $23.11 $23.11 317,522
2023-06-16 $22.99 $22.99 $22.02 $22.65 $22.65 671,713
2023-06-15 $22.45 $22.74 $22.01 $22.70 $22.70 281,658
2023-06-14 $23.26 $23.42 $22.30 $22.72 $22.72 359,356
2023-06-13 $22.80 $24.06 $22.70 $23.27 $23.27 430,918
2023-06-12 $22.30 $23.22 $22.06 $22.63 $22.63 404,015
2023-06-09 $22.03 $22.34 $21.63 $22.22 $22.22 234,073
2023-06-08 $21.95 $22.42 $21.16 $22.05 $22.05 390,581
2023-06-07 $20.64 $22.05 $20.64 $22.00 $22.00 492,950
2023-06-06 $19.86 $20.95 $19.74 $20.51 $20.51 303,121
2023-06-05 $20.08 $20.40 $19.31 $19.96 $19.96 247,873
2023-06-02 $19.87 $20.87 $19.39 $20.43 $20.43 336,062
2023-06-01 $19.74 $20.08 $19.23 $19.52 $19.52 289,004
2023-05-31 $19.65 $20.20 $19.12 $19.92 $19.92 725,794
2023-05-30 $20.20 $20.38 $19.46 $19.93 $19.93 259,286
2023-05-26 $18.55 $20.17 $18.43 $19.81 $19.81 495,614
2023-05-25 $18.47 $18.61 $18.02 $18.55 $18.55 176,528
2023-05-24 $18.15 $18.50 $17.35 $18.43 $18.43 235,716
2023-05-23 $18.40 $18.89 $18.28 $18.41 $18.41 228,778
2023-05-22 $17.40 $18.62 $17.30 $18.53 $18.53 338,311
2023-05-19 $17.65 $18.25 $17.27 $17.45 $17.45 301,393
2023-05-18 $16.73 $17.71 $16.73 $17.45 $17.45 391,566
2023-05-17 $15.50 $16.75 $15.32 $16.72 $16.72 346,287
2023-05-16 $15.51 $15.86 $15.34 $15.37 $15.37 240,132
2023-05-15 $15.43 $15.76 $15.25 $15.73 $15.73 232,133
2023-05-12 $15.30 $15.79 $15.29 $15.43 $15.43 277,217
2023-05-11 $16.00 $16.30 $15.14 $15.29 $15.29 342,945
2023-05-10 $17.53 $18.18 $15.85 $16.10 $16.10 765,105
2023-05-09 $16.61 $16.98 $16.09 $16.62 $16.62 423,043
2023-05-08 $15.90 $16.72 $15.39 $16.70 $16.70 337,539
2023-05-05 $16.25 $16.49 $15.69 $15.85 $15.85 267,024
2023-05-04 $15.59 $16.14 $15.45 $15.91 $15.91 325,215
2023-05-03 $15.45 $16.17 $15.45 $15.76 $15.76 324,060
2023-05-02 $15.95 $16.04 $15.22 $15.26 $15.26 284,413
2023-05-01 $16.13 $16.40 $15.90 $16.04 $16.04 248,496
2023-04-28 $16.35 $16.63 $16.25 $16.26 $16.26 178,351
2023-04-27 $16.21 $16.37 $15.92 $16.35 $16.35 226,678
2023-04-26 $16.30 $16.38 $15.74 $15.83 $15.83 180,338
2023-04-25 $16.40 $16.46 $15.81 $15.86 $15.86 294,170
2023-04-24 $17.46 $17.58 $16.47 $16.61 $16.61 252,366
2023-04-21 $17.28 $17.61 $17.10 $17.44 $17.44 253,834
2023-04-20 $17.24 $17.62 $17.17 $17.31 $17.31 230,064
2023-04-19 $17.43 $17.77 $17.26 $17.55 $17.55 227,719
2023-04-18 $18.38 $18.54 $17.52 $17.61 $17.61 364,934
2023-04-17 $17.88 $18.44 $17.74 $18.28 $18.28 300,161
2023-04-14 $17.99 $18.26 $17.59 $17.88 $17.88 344,153
2023-04-13 $17.50 $18.36 $17.10 $18.05 $18.05 760,090
2023-04-12 $19.00 $19.00 $17.53 $17.60 $17.60 1,070,003
2023-04-11 $15.76 $19.33 $15.41 $18.43 $18.43 3,421,771
2023-04-10 $14.56 $17.76 $14.40 $15.10 $15.10 5,603,994
2023-04-06 $12.06 $13.39 $11.81 $13.05 $13.05 735,431
2023-04-05 $12.26 $12.31 $11.75 $11.99 $11.99 368,742
2023-04-04 $12.81 $12.88 $12.21 $12.35 $12.35 350,265
2023-04-03 $13.25 $13.27 $12.62 $12.81 $12.81 295,405
2023-03-31 $13.02 $13.33 $12.87 $13.19 $13.19 334,582
2023-03-30 $13.51 $13.58 $12.76 $12.86 $12.86 191,124
2023-03-29 $13.36 $13.49 $13.14 $13.37 $13.37 210,126
2023-03-28 $12.94 $13.22 $12.67 $13.12 $13.12 235,231
2023-03-27 $13.03 $13.30 $12.62 $13.00 $13.00 426,766
2023-03-24 $13.50 $13.59 $12.63 $12.87 $12.87 544,861
2023-03-23 $13.89 $14.35 $13.47 $13.61 $13.61 310,175
2023-03-22 $14.49 $14.65 $13.73 $13.76 $13.76 382,061
2023-03-21 $14.06 $14.65 $14.05 $14.49 $14.49 402,963
2023-03-20 $13.92 $14.08 $13.35 $13.76 $13.76 405,486
2023-03-17 $14.59 $14.86 $13.59 $13.69 $13.69 904,431
2023-03-16 $14.00 $14.85 $13.80 $14.75 $14.75 640,855
2023-03-15 $12.69 $14.50 $12.04 $14.42 $14.42 1,368,530
2023-03-14 $16.95 $17.75 $16.10 $16.27 $16.27 467,607
2023-03-13 $15.97 $16.54 $15.61 $15.90 $15.90 378,285
2023-03-10 $16.72 $16.72 $15.80 $16.16 $16.16 383,596
2023-03-09 $16.77 $17.58 $16.47 $16.78 $16.78 389,509
2023-03-08 $16.25 $16.87 $15.66 $16.77 $16.77 369,239
2023-03-07 $16.76 $16.90 $16.24 $16.29 $16.29 640,590
2023-03-06 $17.77 $17.77 $16.50 $16.71 $16.71 678,954
2023-03-03 $17.39 $17.80 $17.02 $17.78 $17.78 341,589
2023-03-02 $16.88 $17.50 $16.71 $17.29 $17.29 329,814
2023-03-01 $17.34 $17.58 $16.85 $17.05 $17.05 274,608
2023-02-28 $17.45 $17.84 $17.38 $17.38 $17.38 310,705
2023-02-27 $17.35 $17.99 $17.31 $17.48 $17.48 273,597
2023-02-24 $17.29 $17.41 $16.80 $17.11 $17.11 262,250
2023-02-23 $18.15 $18.29 $17.12 $17.80 $17.80 471,623
2023-02-22 $16.91 $19.75 $16.84 $18.05 $18.05 1,127,096
2023-02-21 $16.90 $16.99 $15.96 $16.39 $16.39 494,231
2023-02-17 $17.22 $17.42 $16.96 $17.16 $17.16 397,458
2023-02-16 $18.02 $18.21 $17.18 $17.21 $17.21 348,187
2023-02-15 $18.24 $18.40 $18.05 $18.33 $18.33 243,456
2023-02-14 $18.18 $18.66 $17.77 $18.37 $18.37 491,272
2023-02-13 $18.90 $19.13 $18.16 $18.22 $18.22 582,104
2023-02-10 $19.88 $20.65 $18.83 $18.86 $18.86 271,266
2023-02-09 $20.48 $20.62 $20.04 $20.19 $20.19 232,778
2023-02-08 $20.24 $20.29 $19.54 $20.16 $20.16 140,217
2023-02-07 $19.64 $20.39 $19.31 $20.26 $20.26 355,677
2023-02-06 $20.06 $20.22 $19.42 $19.64 $19.64 169,471
2023-02-03 $20.37 $21.33 $20.16 $20.30 $20.30 334,392
2023-02-02 $19.78 $21.55 $19.67 $20.90 $20.90 457,673
2023-02-01 $19.13 $19.55 $18.24 $19.42 $19.42 478,126
2023-01-31 $18.33 $19.10 $18.33 $19.06 $19.06 327,421
2023-01-30 $18.65 $18.84 $18.14 $18.19 $18.19 208,070
2023-01-27 $19.34 $19.64 $18.62 $19.01 $19.01 428,552
2023-01-26 $19.49 $19.64 $18.88 $19.45 $19.45 161,815
2023-01-25 $19.07 $19.38 $18.31 $19.10 $19.10 308,942
2023-01-24 $19.64 $20.13 $19.37 $19.52 $19.52 138,616
2023-01-23 $19.31 $19.95 $19.12 $19.75 $19.75 159,403
2023-01-20 $18.79 $19.34 $18.53 $19.28 $19.28 274,220
2023-01-19 $18.73 $18.83 $18.03 $18.54 $18.54 197,205
2023-01-18 $19.96 $20.27 $19.02 $19.09 $19.09 162,647
2023-01-17 $19.12 $19.89 $18.71 $19.67 $19.67 298,714
2023-01-13 $19.41 $19.75 $18.98 $19.11 $19.11 300,509
2023-01-12 $19.72 $20.04 $19.04 $19.75 $19.75 322,390
2023-01-11 $18.95 $20.08 $18.71 $19.54 $19.54 389,915
2023-01-10 $17.65 $19.30 $17.17 $18.76 $18.76 445,665
2023-01-09 $18.78 $19.15 $17.76 $17.84 $17.84 231,424
2023-01-06 $18.21 $18.55 $17.53 $18.44 $18.44 309,164
2023-01-05 $19.44 $19.44 $17.94 $18.09 $18.09 308,612
2023-01-04 $19.73 $20.48 $19.39 $19.75 $19.75 296,887
2023-01-03 $20.35 $20.96 $18.93 $19.43 $19.43 378,849
2022-12-30 $20.20 $20.64 $19.67 $19.96 $19.96 287,495
2022-12-29 $19.42 $20.58 $19.19 $20.49 $20.49 179,908
2022-12-28 $19.42 $19.78 $18.89 $19.03 $19.03 115,367
2022-12-27 $19.34 $19.68 $18.84 $19.53 $19.53 181,416
2022-12-23 $19.48 $19.89 $19.11 $19.34 $19.34 190,037
2022-12-22 $19.50 $19.72 $18.69 $19.53 $19.53 183,170
2022-12-21 $19.70 $20.23 $19.52 $19.79 $19.79 207,653
2022-12-20 $18.78 $19.77 $18.75 $19.55 $19.55 429,521
2022-12-19 $19.47 $20.00 $18.68 $18.96 $18.96 368,315
2022-12-16 $19.22 $19.72 $18.33 $19.31 $19.31 1,012,568
2022-12-15 $20.55 $20.96 $19.35 $19.46 $19.46 384,262
2022-12-14 $20.92 $22.07 $20.85 $21.18 $21.18 405,942
2022-12-13 $22.14 $23.09 $20.33 $20.84 $20.84 665,883
2022-12-12 $19.86 $21.74 $19.74 $21.23 $21.23 375,744
2022-12-09 $19.91 $20.37 $19.68 $19.82 $19.82 341,182
2022-12-08 $18.85 $20.18 $18.62 $20.08 $20.08 309,210
2022-12-07 $18.45 $19.08 $17.99 $18.73 $18.73 221,937
2022-12-06 $18.52 $18.68 $17.87 $18.62 $18.62 316,015
2022-12-05 $18.95 $19.08 $18.15 $18.42 $18.42 325,208
2022-12-02 $18.81 $19.12 $18.39 $18.98 $18.98 240,257
2022-12-01 $19.29 $19.63 $18.52 $19.35 $19.27 241,401
2022-11-30 $18.02 $19.13 $17.81 $18.99 $18.92 347,834
2022-11-29 $17.79 $18.25 $17.66 $17.98 $17.91 327,132
2022-11-28 $18.94 $19.26 $17.75 $17.80 $17.73 230,144
2022-11-25 $19.21 $19.34 $18.76 $19.32 $19.24 214,407
2022-11-23 $19.02 $19.92 $18.64 $19.36 $19.28 226,825
2022-11-22 $18.59 $19.26 $17.91 $19.10 $19.02 239,326
2022-11-21 $18.39 $18.71 $17.87 $18.43 $18.36 317,979
2022-11-18 $20.02 $20.02 $17.86 $18.53 $18.46 782,839
2022-11-17 $19.56 $19.90 $18.69 $19.43 $19.35 679,531
2022-11-16 $25.09 $25.48 $19.89 $20.05 $19.97 737,059
2022-11-15 $23.63 $27.00 $23.32 $25.66 $25.56 810,214
2022-11-14 $23.20 $24.57 $22.65 $22.86 $22.77 418,626
2022-11-11 $22.95 $24.50 $21.76 $23.62 $23.53 1,340,192
2022-11-10 $16.92 $30.44 $16.91 $22.78 $22.69 9,159,975
2022-11-09 $16.80 $17.47 $15.23 $16.03 $15.97 552,315
2022-11-08 $16.69 $17.69 $16.33 $16.86 $16.79 406,935
2022-11-07 $18.18 $18.68 $16.52 $16.62 $16.55 359,907
2022-11-04 $18.09 $18.16 $17.18 $17.86 $17.79 372,402
2022-11-03 $17.93 $18.08 $17.65 $17.70 $17.63 201,395
2022-11-02 $19.42 $19.42 $18.04 $18.12 $18.05 355,862
2022-11-01 $20.37 $20.37 $19.14 $19.33 $19.25 316,743
2022-10-31 $20.32 $20.71 $19.70 $19.79 $19.71 321,076
2022-10-28 $19.84 $20.49 $19.84 $20.40 $20.32 280,217
2022-10-27 $20.22 $20.51 $19.77 $19.81 $19.73 187,989
2022-10-26 $19.81 $20.86 $19.41 $20.01 $19.93 266,625
2022-10-25 $19.10 $20.23 $19.00 $19.83 $19.75 290,431
2022-10-24 $18.68 $19.03 $17.98 $18.92 $18.85 273,412
2022-10-21 $17.00 $18.51 $16.99 $18.33 $18.26 339,724
2022-10-20 $17.80 $18.51 $17.33 $17.56 $17.49 272,330
2022-10-19 $18.85 $18.85 $17.53 $17.84 $17.77 260,815
2022-10-18 $19.45 $19.54 $18.68 $18.88 $18.81 122,307
2022-10-17 $18.52 $19.04 $18.18 $18.70 $18.63 246,467
2022-10-14 $19.13 $19.30 $18.04 $18.07 $18.07 195,847
2022-10-13 $17.57 $19.22 $17.29 $18.94 $18.94 197,548
2022-10-12 $18.63 $18.73 $18.25 $18.40 $18.40 173,333
2022-10-11 $18.40 $18.71 $17.85 $18.59 $18.59 216,155
2022-10-10 $18.32 $18.73 $18.08 $18.33 $18.33 133,026
2022-10-07 $19.44 $19.50 $18.36 $18.58 $18.58 291,492
2022-10-06 $20.10 $20.48 $19.84 $19.89 $19.89 114,518
2022-10-05 $19.53 $20.15 $19.31 $20.14 $20.14 151,131
2022-10-04 $19.47 $20.37 $19.45 $20.35 $20.35 231,952
2022-10-03 $19.40 $19.40 $18.39 $18.82 $18.82 183,049
2022-09-30 $18.76 $20.09 $18.37 $18.97 $18.97 387,689
2022-09-29 $18.10 $18.81 $17.82 $18.38 $18.38 445,674
2022-09-28 $19.40 $19.57 $18.34 $19.23 $19.23 243,942
2022-09-27 $19.46 $19.81 $18.62 $18.89 $18.89 210,086
2022-09-26 $19.04 $19.90 $19.04 $19.15 $19.15 214,024
2022-09-23 $19.26 $19.72 $18.61 $19.66 $19.66 297,096
2022-09-22 $20.85 $21.18 $19.50 $19.76 $19.76 297,793
2022-09-21 $21.64 $22.16 $20.93 $20.96 $20.96 255,741
2022-09-20 $21.00 $21.67 $21.00 $21.44 $21.44 224,858
2022-09-19 $22.70 $23.04 $21.35 $21.35 $21.35 376,459
2022-09-16 $23.00 $23.24 $22.49 $23.17 $23.17 537,983
2022-09-15 $22.54 $23.99 $22.54 $23.49 $23.49 315,953
2022-09-14 $22.83 $23.02 $22.16 $22.88 $22.88 283,416
2022-09-13 $23.00 $23.61 $22.51 $22.74 $22.74 323,090
2022-09-12 $23.90 $24.45 $23.61 $24.02 $24.02 189,640
2022-09-09 $23.88 $24.43 $23.64 $23.67 $23.67 202,314
2022-09-08 $22.81 $23.73 $22.28 $23.65 $23.65 166,869
2022-09-07 $22.82 $23.26 $22.36 $23.22 $23.22 363,117
2022-09-06 $24.78 $24.78 $22.62 $22.98 $22.98 354,732
2022-09-02 $26.27 $26.31 $24.38 $24.68 $24.68 311,261
2022-09-01 $25.41 $25.90 $24.27 $25.44 $25.44 400,844
2022-08-31 $26.16 $26.86 $25.50 $26.02 $26.02 463,804
2022-08-30 $24.91 $26.86 $24.86 $26.22 $26.14 568,777
2022-08-29 $23.79 $24.87 $23.74 $24.65 $24.58 190,103
2022-08-26 $25.02 $25.51 $24.05 $24.15 $24.15 226,803
2022-08-25 $24.03 $25.27 $23.87 $25.23 $25.23 415,151
2022-08-24 $23.41 $24.04 $23.13 $23.96 $23.96 191,325
2022-08-23 $23.58 $24.22 $23.43 $23.44 $23.44 151,939
2022-08-22 $23.39 $23.79 $23.20 $23.43 $23.43 191,283
2022-08-19 $24.36 $24.40 $23.77 $24.01 $24.01 134,157
2022-08-18 $23.54 $24.95 $23.41 $24.74 $24.74 164,918
2022-08-17 $23.83 $24.13 $22.97 $23.77 $23.77 215,011
2022-08-16 $24.34 $24.95 $23.63 $24.41 $24.41 215,030
2022-08-15 $23.51 $24.60 $23.50 $24.55 $24.55 148,865
2022-08-12 $24.86 $25.26 $23.50 $23.89 $23.89 251,827
2022-08-11 $23.95 $26.41 $23.92 $24.74 $24.74 606,451
2022-08-10 $21.76 $24.52 $21.55 $23.66 $23.66 579,553
2022-08-09 $23.01 $23.28 $20.33 $20.92 $20.92 718,877
2022-08-08 $24.05 $25.49 $24.05 $24.66 $24.66 286,399
2022-08-05 $23.43 $24.81 $23.09 $24.14 $24.14 151,393
2022-08-04 $24.54 $24.94 $23.80 $23.92 $23.92 223,999
2022-08-03 $22.83 $24.68 $22.54 $24.58 $24.58 367,366
2022-08-02 $22.55 $22.82 $22.30 $22.48 $22.48 218,921
2022-08-01 $23.28 $23.53 $22.68 $22.74 $22.74 285,873
2022-07-29 $23.13 $23.80 $22.91 $23.66 $23.66 229,908
2022-07-28 $21.87 $23.03 $21.81 $22.95 $22.95 181,624
2022-07-27 $21.59 $22.48 $21.17 $22.14 $22.14 209,208
2022-07-26 $21.12 $21.47 $20.54 $21.33 $21.33 197,269
2022-07-25 $21.88 $22.14 $21.13 $21.25 $21.25 296,726
2022-07-22 $21.66 $22.40 $21.43 $22.14 $22.14 280,320
2022-07-21 $20.82 $22.11 $20.41 $21.83 $21.83 359,135
2022-07-20 $20.00 $21.00 $19.50 $20.91 $20.91 315,143
2022-07-19 $19.68 $20.28 $19.60 $19.85 $19.85 371,683
2022-07-18 $19.25 $19.78 $19.04 $19.17 $19.17 407,517
2022-07-15 $19.08 $19.10 $18.53 $18.95 $18.95 324,053
2022-07-14 $18.22 $18.63 $18.08 $18.45 $18.45 337,376
2022-07-13 $17.70 $18.86 $17.66 $18.61 $18.61 245,570
2022-07-12 $17.65 $18.66 $17.65 $18.43 $18.43 272,241
2022-07-11 $18.30 $18.70 $17.41 $17.96 $17.96 322,319
2022-07-08 $18.35 $19.12 $18.20 $18.69 $18.69 351,723
2022-07-07 $17.66 $18.88 $17.63 $18.36 $18.36 439,241
2022-07-06 $17.57 $17.67 $17.18 $17.37 $17.37 323,120
2022-07-05 $16.50 $17.80 $16.06 $17.70 $17.70 420,313
2022-07-01 $16.77 $17.20 $16.13 $16.81 $16.81 478,541
2022-06-30 $16.64 $17.05 $16.44 $16.90 $16.90 447,707
2022-06-29 $17.22 $17.25 $16.23 $16.97 $16.97 638,286
2022-06-28 $18.40 $18.60 $17.50 $17.53 $17.53 398,708
2022-06-27 $18.15 $18.60 $17.59 $18.34 $18.34 531,609
2022-06-24 $16.70 $18.49 $16.69 $18.13 $18.13 763,759
2022-06-23 $16.67 $16.68 $16.00 $16.41 $16.41 500,857
2022-06-22 $15.30 $16.86 $15.10 $16.52 $16.52 727,531
2022-06-21 $16.27 $16.84 $15.61 $15.66 $15.66 1,175,954
2022-06-17 $14.93 $16.68 $14.75 $16.63 $16.63 2,911,289
2022-06-16 $13.75 $17.55 $12.50 $14.59 $14.59 8,971,955
2022-06-15 $23.35 $23.84 $22.67 $23.40 $23.40 772,622
2022-06-14 $23.36 $23.96 $22.50 $23.02 $23.02 384,224
2022-06-13 $24.54 $24.54 $22.46 $23.17 $23.17 641,093
2022-06-10 $28.32 $28.32 $25.69 $25.73 $25.73 438,359
2022-06-09 $29.63 $29.84 $28.81 $29.02 $29.02 149,140
2022-06-08 $31.61 $31.61 $29.32 $29.80 $29.80 225,583
2022-06-07 $30.51 $32.06 $30.51 $31.93 $31.93 156,817
2022-06-06 $31.45 $32.59 $30.49 $31.04 $31.04 220,298
2022-06-03 $30.65 $31.49 $30.51 $31.07 $31.07 314,841
2022-06-02 $29.89 $32.08 $29.89 $31.62 $31.62 403,122
2022-06-01 $29.58 $30.02 $28.50 $29.85 $29.78 262,857
2022-05-31 $30.00 $30.21 $28.87 $29.15 $29.08 330,564
2022-05-27 $29.52 $30.22 $29.04 $30.21 $30.14 270,669
2022-05-26 $29.15 $29.74 $28.75 $29.16 $29.09 207,793
2022-05-25 $27.57 $29.42 $27.25 $28.97 $28.90 255,465
2022-05-24 $29.54 $29.54 $27.00 $27.65 $27.58 289,589
2022-05-23 $29.85 $30.03 $28.65 $29.98 $29.91 247,727
2022-05-20 $30.16 $30.69 $27.62 $29.37 $29.30 317,918
2022-05-19 $30.57 $31.00 $29.20 $29.54 $29.47 281,533
2022-05-18 $31.73 $33.42 $30.34 $30.87 $30.80 400,769
2022-05-17 $31.12 $32.61 $30.81 $32.47 $32.39 354,340
2022-05-16 $29.72 $30.76 $29.20 $30.42 $30.35 359,196
2022-05-13 $28.02 $30.19 $28.02 $30.04 $29.97 510,546
2022-05-12 $27.57 $28.30 $25.76 $27.26 $27.20 386,376
2022-05-11 $27.53 $29.44 $27.41 $27.96 $27.89 351,283
2022-05-10 $27.68 $29.34 $27.17 $27.76 $27.69 301,979
2022-05-09 $28.75 $29.24 $27.33 $28.08 $28.01 419,878
2022-05-06 $29.83 $29.92 $29.03 $29.48 $29.41 273,386
2022-05-05 $30.50 $30.50 $28.94 $29.98 $29.91 303,654
2022-05-04 $30.56 $31.29 $29.42 $31.09 $31.02 134,629
2022-05-03 $30.51 $30.87 $29.66 $30.44 $30.37 238,438
2022-05-02 $29.95 $30.37 $28.84 $30.36 $30.29 311,260
2022-04-29 $31.03 $31.03 $29.74 $29.80 $29.73 172,819
2022-04-28 $30.30 $30.73 $29.37 $30.40 $30.33 136,797
2022-04-27 $29.81 $30.60 $29.48 $29.66 $29.59 223,856
2022-04-26 $29.47 $30.22 $28.82 $29.52 $29.45 140,462
2022-04-25 $29.39 $30.19 $28.38 $30.15 $30.08 284,830
2022-04-22 $31.21 $31.81 $29.76 $29.93 $29.86 342,498
2022-04-21 $32.81 $33.28 $31.37 $31.49 $31.42 162,386
2022-04-20 $33.22 $33.22 $32.20 $32.22 $32.14 91,497
2022-04-19 $32.00 $33.32 $31.99 $32.98 $32.90 147,851
2022-04-18 $31.81 $32.90 $31.06 $32.24 $32.16 158,391
2022-04-14 $33.01 $33.56 $32.10 $32.11 $32.03 137,449
2022-04-13 $32.11 $33.45 $32.11 $33.13 $33.05 84,674
2022-04-12 $33.05 $33.44 $31.91 $32.02 $31.94 244,352
2022-04-11 $32.10 $33.12 $31.91 $32.27 $32.19 269,802
2022-04-08 $32.87 $33.12 $32.10 $32.17 $32.09 250,237
2022-04-07 $32.31 $33.48 $32.31 $33.20 $33.12 280,861
2022-04-06 $32.90 $33.41 $32.21 $32.31 $32.23 329,024
2022-04-05 $34.57 $34.80 $33.52 $33.59 $33.51 289,404
2022-04-04 $32.96 $35.37 $32.85 $34.84 $34.76 327,512
2022-04-01 $33.52 $34.16 $32.27 $33.00 $32.92 364,470
2022-03-31 $35.51 $35.85 $33.06 $33.15 $33.07 400,748
2022-03-30 $37.44 $37.67 $35.53 $35.56 $35.48 231,349
2022-03-29 $35.49 $37.87 $35.49 $37.59 $37.50 309,373
2022-03-28 $34.79 $35.83 $34.38 $34.80 $34.72 262,611
2022-03-25 $35.76 $35.89 $34.61 $34.93 $34.85 166,383
2022-03-24 $36.22 $36.84 $35.21 $35.52 $35.44 166,968
2022-03-23 $35.58 $37.54 $35.58 $35.95 $35.86 207,899
2022-03-22 $35.33 $36.74 $34.74 $36.18 $36.09 238,041
2022-03-21 $35.31 $35.92 $34.50 $34.87 $34.79 233,275
2022-03-18 $34.96 $35.62 $34.82 $35.31 $35.23 324,288
2022-03-17 $33.53 $35.47 $32.83 $35.30 $35.22 266,028
2022-03-16 $32.41 $34.45 $32.40 $34.36 $34.28 367,340
2022-03-15 $32.54 $33.10 $31.46 $32.08 $32.00 322,961
2022-03-14 $39.12 $39.50 $32.05 $32.42 $32.34 757,571
2022-03-11 $40.65 $42.89 $38.47 $39.00 $38.91 1,566,946
2022-03-10 $34.00 $44.42 $33.80 $41.90 $41.80 3,704,040
2022-03-09 $26.99 $32.13 $26.32 $31.89 $31.81 955,486
2022-03-08 $24.54 $26.10 $24.22 $25.37 $25.31 391,573
2022-03-07 $24.75 $25.47 $24.36 $24.54 $24.48 272,026
2022-03-04 $26.05 $26.28 $24.14 $24.68 $24.62 348,661
2022-03-03 $27.23 $28.12 $26.25 $26.47 $26.41 270,423
2022-03-02 $26.50 $28.10 $26.00 $27.28 $27.14 390,252
2022-03-01 $29.35 $29.64 $26.06 $26.26 $26.12 464,151
2022-02-28 $29.02 $29.92 $28.93 $29.51 $29.36 305,478
2022-02-25 $30.26 $30.38 $29.21 $29.65 $29.50 147,081
2022-02-24 $29.45 $30.27 $28.66 $30.17 $30.01 384,872
2022-02-23 $31.35 $31.87 $30.56 $30.67 $30.51 226,853
2022-02-22 $29.86 $31.98 $29.75 $31.06 $30.90 305,936
2022-02-18 $31.69 $31.69 $30.00 $30.16 $30.00 288,542
2022-02-17 $33.24 $33.24 $31.43 $31.60 $31.44 280,197
2022-02-16 $33.76 $34.37 $33.07 $33.26 $33.09 387,341
2022-02-15 $32.19 $34.00 $32.19 $33.94 $33.76 265,725
2022-02-14 $28.74 $32.18 $28.71 $31.93 $31.76 521,724
2022-02-11 $28.36 $29.45 $28.36 $28.67 $28.52 320,261
2022-02-10 $28.89 $30.11 $28.31 $28.45 $28.30 354,395
2022-02-09 $28.15 $29.69 $27.49 $29.69 $29.54 400,686
2022-02-08 $26.83 $27.76 $26.83 $27.51 $27.37 256,591
2022-02-07 $27.97 $28.39 $26.82 $26.91 $26.77 248,180
2022-02-04 $27.28 $28.09 $26.80 $27.80 $27.66 366,610
2022-02-03 $28.42 $29.04 $27.38 $27.48 $27.34 451,320
2022-02-02 $30.26 $30.55 $28.99 $29.18 $29.03 398,869
2022-02-01 $30.68 $31.22 $29.76 $30.01 $29.85 247,551
2022-01-31 $28.72 $30.79 $28.72 $30.39 $30.23 223,777
2022-01-28 $28.57 $29.01 $27.51 $29.01 $28.86 234,213
2022-01-27 $29.99 $30.35 $28.12 $28.37 $28.22 143,089
2022-01-26 $30.79 $31.58 $29.38 $29.53 $29.38 138,244
2022-01-25 $29.23 $30.53 $29.15 $30.00 $29.84 179,187
2022-01-24 $29.07 $30.39 $27.88 $30.21 $30.05 242,370
2022-01-21 $29.65 $31.00 $29.43 $29.74 $29.59 203,770
2022-01-20 $31.07 $31.66 $29.97 $30.10 $29.94 131,375
2022-01-19 $31.44 $31.52 $30.59 $30.73 $30.57 177,177
2022-01-18 $31.24 $32.08 $30.86 $31.50 $31.34 163,622
2022-01-14 $30.33 $32.14 $30.26 $31.98 $31.81 218,602
2022-01-13 $35.80 $36.48 $30.50 $30.65 $30.49 434,543
2022-01-12 $31.33 $36.16 $31.33 $35.80 $35.61 786,020
2022-01-11 $30.31 $31.44 $30.18 $31.06 $30.90 156,068
2022-01-10 $29.84 $30.30 $28.85 $30.30 $30.14 102,350
2022-01-07 $31.00 $31.68 $30.17 $30.26 $30.10 177,502
2022-01-06 $29.94 $31.68 $29.94 $30.95 $30.79 170,872
2022-01-05 $31.29 $31.71 $29.91 $30.04 $29.88 128,796
2022-01-04 $31.76 $32.02 $31.23 $31.40 $31.24 308,033
2022-01-03 $30.60 $31.59 $30.45 $31.46 $31.30 123,005
2021-12-31 $30.29 $31.10 $30.29 $30.40 $30.24 90,890
2021-12-30 $31.00 $31.35 $30.25 $30.44 $30.28 77,658
2021-12-29 $30.55 $31.00 $30.07 $30.93 $30.77 123,583
2021-12-28 $30.84 $31.16 $30.54 $30.63 $30.47 93,119
2021-12-27 $30.83 $31.57 $30.62 $30.98 $30.82 96,296
2021-12-23 $30.57 $31.49 $30.47 $30.83 $30.67 125,802
2021-12-22 $29.63 $30.40 $29.63 $30.30 $30.14 111,103
2021-12-21 $29.57 $30.25 $29.06 $30.11 $29.95 144,539
2021-12-20 $29.41 $29.42 $28.30 $28.77 $28.62 238,792
2021-12-17 $29.01 $30.62 $28.09 $30.34 $30.18 1,312,330
2021-12-16 $30.40 $30.48 $29.12 $29.43 $29.28 224,788
2021-12-15 $28.99 $30.13 $27.83 $29.88 $29.73 233,081
2021-12-14 $29.33 $30.39 $28.27 $28.94 $28.79 323,501
2021-12-13 $30.37 $30.60 $29.70 $29.83 $29.68 177,901
2021-12-10 $31.21 $31.74 $30.38 $30.65 $30.49 126,954
2021-12-09 $31.81 $32.08 $30.89 $30.92 $30.76 171,405
2021-12-08 $32.96 $33.15 $32.07 $32.18 $32.01 166,316
2021-12-07 $32.67 $34.18 $32.00 $32.90 $32.73 217,358
2021-12-06 $30.57 $32.03 $29.61 $31.79 $31.63 199,921
2021-12-03 $31.80 $31.80 $29.54 $30.30 $30.14 201,250
2021-12-02 $30.41 $32.05 $30.11 $31.79 $31.63 258,989
2021-12-01 $32.29 $32.29 $29.68 $30.40 $30.24 279,282
2021-11-30 $31.06 $31.14 $29.23 $30.56 $30.40 378,072
2021-11-29 $32.00 $32.06 $30.60 $31.72 $31.48 316,303
2021-11-26 $33.46 $33.99 $31.27 $31.63 $31.38 225,974
2021-11-24 $34.59 $35.40 $34.01 $35.29 $35.02 149,356
2021-11-23 $34.79 $35.30 $33.73 $34.94 $34.67 185,254
2021-11-22 $34.84 $35.58 $33.90 $34.79 $34.52 139,803
2021-11-19 $35.10 $35.66 $34.36 $34.66 $34.40 142,695
2021-11-18 $36.02 $36.19 $35.14 $35.52 $35.25 148,959
2021-11-17 $36.21 $36.41 $35.64 $36.01 $35.74 129,378
2021-11-16 $36.32 $36.85 $35.63 $36.35 $36.07 186,919
2021-11-15 $36.39 $37.41 $36.06 $36.34 $36.06 172,725
2021-11-12 $36.49 $37.15 $36.25 $36.31 $36.03 138,453
2021-11-11 $35.71 $36.94 $35.57 $36.49 $36.21 144,529
2021-11-10 $34.96 $37.54 $34.60 $35.32 $35.05 407,500
2021-11-09 $33.53 $36.75 $30.31 $35.05 $34.78 830,448
2021-11-08 $39.19 $39.88 $37.97 $38.51 $38.22 264,223
2021-11-05 $39.04 $39.17 $38.26 $38.83 $38.53 203,176
2021-11-04 $38.28 $39.73 $37.61 $38.32 $38.03 318,135
2021-11-03 $35.42 $38.60 $35.02 $38.16 $37.87 365,141
2021-11-02 $35.00 $35.86 $34.38 $35.67 $35.40 176,645
2021-11-01 $33.17 $35.89 $33.17 $35.05 $34.78 271,109
2021-10-29 $32.06 $33.06 $31.73 $32.81 $32.56 265,343
2021-10-28 $30.96 $32.07 $30.89 $31.97 $31.73 163,585
2021-10-27 $31.70 $31.75 $30.77 $30.81 $30.58 134,031
2021-10-26 $31.92 $32.35 $31.66 $31.76 $31.52 131,386
2021-10-25 $31.45 $33.19 $31.32 $31.79 $31.55 301,319
2021-10-22 $31.60 $31.83 $30.95 $31.27 $31.03 169,269
2021-10-21 $30.71 $31.79 $30.08 $31.50 $31.26 169,039
2021-10-20 $30.75 $31.12 $30.50 $30.79 $30.56 108,345
2021-10-19 $29.92 $30.99 $29.74 $30.89 $30.65 109,861
2021-10-18 $29.96 $31.02 $29.85 $29.87 $29.64 136,829
2021-10-15 $30.20 $30.77 $29.83 $30.39 $30.16 224,681
2021-10-14 $28.67 $29.71 $28.64 $29.66 $29.43 175,068
2021-10-13 $27.77 $28.21 $27.63 $28.14 $27.93 70,372
2021-10-12 $27.80 $27.93 $27.20 $27.73 $27.52 101,376
2021-10-11 $28.18 $28.67 $27.57 $27.60 $27.39 105,614
2021-10-08 $28.35 $29.23 $28.02 $28.23 $28.01 119,784
2021-10-07 $28.08 $28.78 $28.02 $28.16 $27.95 260,885
2021-10-06 $26.81 $27.82 $26.54 $27.81 $27.60 237,510
2021-10-05 $27.09 $27.41 $26.78 $27.08 $26.87 132,401
2021-10-04 $27.96 $28.31 $26.87 $27.05 $26.84 147,346
2021-10-01 $27.06 $28.14 $27.06 $28.00 $27.79 153,160
2021-09-30 $26.92 $27.28 $26.80 $26.93 $26.72 154,694
2021-09-29 $27.98 $27.98 $26.80 $26.88 $26.68 126,995
2021-09-28 $29.00 $29.00 $27.42 $27.70 $27.49 211,164
2021-09-27 $27.87 $29.37 $27.87 $29.06 $28.84 181,442
2021-09-24 $27.85 $28.23 $27.61 $27.87 $27.66 141,642
2021-09-23 $27.39 $28.29 $27.39 $27.98 $27.77 98,001
2021-09-22 $27.16 $27.53 $26.76 $27.24 $27.03 110,358
2021-09-21 $27.09 $27.70 $26.69 $26.70 $26.50 125,670
2021-09-20 $26.82 $27.23 $26.31 $26.96 $26.75 142,119
2021-09-17 $27.42 $27.87 $26.93 $27.76 $27.55 396,724
2021-09-16 $27.75 $28.14 $27.26 $27.28 $27.07 108,663
2021-09-15 $27.73 $28.48 $27.37 $27.79 $27.58 140,346
2021-09-14 $27.50 $27.62 $26.71 $27.58 $27.37 200,004
2021-09-13 $26.99 $27.63 $26.68 $27.37 $27.16 103,120
2021-09-10 $27.82 $28.00 $26.69 $26.79 $26.59 100,212
2021-09-09 $27.70 $28.21 $26.99 $27.40 $27.19 91,682
2021-09-08 $27.49 $28.04 $26.74 $27.76 $27.55 184,064
2021-09-07 $28.41 $28.70 $27.58 $27.63 $27.42 105,545
2021-09-03 $29.05 $29.40 $28.00 $28.59 $28.37 130,264
2021-09-02 $29.04 $29.48 $28.68 $29.08 $28.86 74,944
2021-09-01 $28.82 $29.54 $28.82 $28.97 $28.68 110,837
2021-08-31 $28.48 $29.55 $28.48 $28.78 $28.49 151,933
2021-08-30 $28.77 $29.00 $28.24 $28.34 $28.05 98,804
2021-08-27 $28.12 $29.01 $28.07 $28.72 $28.43 131,390
2021-08-26 $28.80 $29.13 $27.84 $27.85 $27.57 108,842
2021-08-25 $29.35 $29.66 $28.90 $28.98 $28.69 99,873
2021-08-24 $28.98 $29.43 $28.56 $29.18 $28.88 120,953
2021-08-23 $28.22 $28.96 $27.73 $28.94 $28.65 165,199
2021-08-20 $27.21 $27.85 $26.91 $27.85 $27.57 168,266
2021-08-19 $27.84 $28.10 $27.20 $27.40 $27.12 174,246
2021-08-18 $29.02 $29.02 $28.15 $28.25 $27.96 96,395
2021-08-17 $28.64 $29.02 $28.22 $28.55 $28.26 122,273
2021-08-16 $27.84 $29.65 $27.84 $29.01 $28.71 139,352
2021-08-13 $30.49 $30.64 $29.43 $29.53 $29.23 101,877
2021-08-12 $31.16 $31.16 $30.26 $30.56 $30.25 98,102
2021-08-11 $31.00 $31.23 $30.35 $31.22 $30.90 131,150
2021-08-10 $30.64 $31.34 $30.16 $30.98 $30.66 194,414
2021-08-09 $28.57 $30.96 $28.18 $30.62 $30.31 184,929
2021-08-06 $30.40 $30.55 $29.81 $30.31 $30.00 99,413
2021-08-05 $29.93 $30.66 $29.72 $30.11 $29.80 92,883
2021-08-04 $30.08 $30.44 $29.66 $29.73 $29.43 107,095
2021-08-03 $30.05 $30.65 $29.33 $30.37 $30.06 172,408
2021-08-02 $30.49 $31.04 $30.00 $30.16 $29.85 139,957
2021-07-30 $30.24 $30.94 $30.02 $30.22 $29.91 102,426
2021-07-29 $30.93 $31.20 $30.58 $30.67 $30.36 94,730
2021-07-28 $29.85 $30.84 $29.58 $30.52 $30.21 151,606
2021-07-27 $30.16 $30.33 $28.95 $29.62 $29.32 113,124
2021-07-26 $29.53 $30.65 $29.53 $30.43 $30.12 88,402
2021-07-23 $30.09 $30.09 $29.08 $29.46 $29.16 102,456
2021-07-22 $31.19 $31.89 $29.75 $29.91 $29.61 98,996
2021-07-21 $30.05 $31.00 $30.00 $30.77 $30.46 145,264
2021-07-20 $28.86 $30.44 $28.40 $29.95 $29.65 211,708
2021-07-19 $28.64 $29.10 $27.87 $28.79 $28.50 196,863
2021-07-16 $30.71 $30.82 $28.92 $29.20 $28.90 269,159
2021-07-15 $31.00 $31.30 $29.70 $30.25 $29.94 218,309
2021-07-14 $32.08 $32.40 $31.05 $31.16 $30.84 148,501
2021-07-13 $32.48 $32.48 $31.70 $31.78 $31.46 168,177
2021-07-12 $32.87 $33.01 $32.09 $32.64 $32.31 151,327
2021-07-09 $31.78 $33.47 $31.11 $32.86 $32.53 243,199
2021-07-08 $30.48 $31.62 $29.92 $31.10 $30.78 223,180
2021-07-07 $31.97 $32.84 $30.80 $31.58 $31.26 201,463
2021-07-06 $32.30 $32.30 $31.44 $31.94 $31.62 200,551
2021-07-02 $33.83 $33.83 $32.13 $32.40 $32.07 232,230
2021-07-01 $33.65 $34.21 $32.88 $33.47 $33.13 297,240
2021-06-30 $34.35 $34.87 $33.83 $33.90 $33.56 323,615
2021-06-29 $35.12 $35.17 $33.85 $34.52 $34.17 240,442
2021-06-28 $36.06 $36.34 $35.14 $35.17 $34.81 233,472
2021-06-25 $36.74 $37.01 $35.78 $35.84 $35.48 806,396
2021-06-24 $35.56 $37.10 $35.30 $36.82 $36.45 309,061
2021-06-23 $34.05 $35.44 $34.00 $35.25 $34.89 264,022
2021-06-22 $34.07 $34.07 $33.43 $33.86 $33.52 227,719
2021-06-21 $33.21 $34.30 $32.49 $34.15 $33.80 285,024
2021-06-18 $34.78 $35.18 $32.38 $33.01 $32.67 450,971
2021-06-17 $35.25 $36.46 $34.79 $35.66 $35.30 262,021
2021-06-16 $34.48 $35.39 $34.14 $35.27 $34.91 241,224
2021-06-15 $35.66 $35.80 $34.48 $34.86 $34.51 296,857
2021-06-14 $37.11 $37.77 $35.51 $35.63 $35.27 574,610
2021-06-11 $34.55 $36.76 $34.55 $36.74 $36.37 526,950
2021-06-10 $34.78 $35.58 $33.50 $34.43 $34.08 402,987
2021-06-09 $33.53 $34.96 $33.53 $34.78 $34.43 643,844
2021-06-08 $30.54 $33.92 $30.11 $33.57 $33.23 768,029
2021-06-07 $29.53 $30.49 $29.30 $30.44 $30.13 549,374
2021-06-04 $29.11 $29.66 $28.86 $29.40 $29.10 223,035
2021-06-03 $28.81 $29.35 $28.17 $28.85 $28.56 221,659
2021-06-02 $28.17 $28.97 $27.75 $28.89 $28.60 427,557
2021-06-01 $27.56 $28.38 $27.26 $28.00 $27.72 287,071
2021-05-28 $27.88 $28.06 $27.33 $27.40 $27.05 226,730
2021-05-27 $26.93 $28.19 $26.58 $27.86 $27.50 337,689
2021-05-26 $26.28 $27.14 $26.28 $26.77 $26.43 149,571
2021-05-25 $27.69 $27.99 $26.10 $26.14 $25.80 283,796
2021-05-24 $27.78 $28.27 $27.22 $27.73 $27.37 226,957
2021-05-21 $27.65 $28.25 $27.51 $27.64 $27.29 242,855
2021-05-20 $27.05 $27.66 $26.67 $27.32 $26.97 342,347
2021-05-19 $26.90 $27.22 $25.91 $27.14 $26.79 457,351
2021-05-18 $28.29 $28.29 $27.10 $27.38 $27.03 395,623
2021-05-17 $27.60 $29.49 $26.83 $28.09 $27.73 379,128
2021-05-14 $28.25 $28.95 $27.50 $28.53 $28.16 324,759
2021-05-13 $26.92 $28.34 $26.63 $27.31 $26.96 451,300
2021-05-12 $28.09 $28.89 $26.41 $26.79 $26.45 466,152
2021-05-11 $27.76 $28.99 $27.00 $28.06 $27.70 530,923
2021-05-10 $30.46 $31.07 $29.28 $29.35 $28.97 277,195
2021-05-07 $30.23 $31.45 $29.96 $30.43 $30.04 513,856
2021-05-06 $30.75 $31.20 $29.93 $30.15 $29.76 482,829
2021-05-05 $30.72 $31.24 $30.21 $30.50 $30.11 385,074
2021-05-04 $30.20 $30.46 $29.38 $30.45 $30.06 410,634
2021-05-03 $30.91 $31.46 $30.29 $30.52 $30.13 603,212
2021-04-30 $32.25 $32.46 $29.49 $30.11 $29.72 673,513
2021-04-29 $32.72 $32.72 $31.31 $32.56 $32.14 397,245
2021-04-28 $32.98 $33.93 $31.15 $32.22 $31.81 442,083
2021-04-27 $33.58 $33.95 $32.29 $33.44 $33.01 493,387
2021-04-26 $31.45 $32.93 $31.45 $32.72 $32.30 361,699
2021-04-23 $30.74 $31.64 $30.43 $31.39 $30.99 255,097
2021-04-22 $29.47 $31.22 $29.47 $30.28 $29.89 371,581
2021-04-21 $28.42 $30.25 $28.31 $30.08 $29.69 331,366
2021-04-20 $28.71 $29.17 $27.68 $28.47 $28.11 361,919
2021-04-19 $29.09 $29.16 $28.00 $28.81 $28.44 491,762
2021-04-16 $30.47 $30.47 $28.33 $29.05 $28.68 539,994
2021-04-15 $30.53 $30.95 $28.97 $29.61 $29.23 391,331
2021-04-14 $29.72 $31.55 $29.72 $29.90 $29.52 362,609
2021-04-13 $30.43 $30.74 $29.18 $29.76 $29.38 397,453
2021-04-12 $30.79 $31.14 $29.90 $30.05 $29.66 251,650
2021-04-09 $30.78 $30.88 $30.15 $30.80 $30.41 167,611
2021-04-08 $30.60 $31.23 $30.17 $31.06 $30.66 439,360
2021-04-07 $31.86 $32.17 $30.42 $30.50 $30.11 352,168
2021-04-06 $31.58 $32.73 $31.36 $31.90 $31.49 220,715
2021-04-05 $32.67 $32.67 $31.36 $31.47 $31.07 453,252
2021-04-01 $32.36 $32.99 $31.20 $31.93 $31.52 346,966
2021-03-31 $31.04 $32.90 $31.04 $32.03 $31.62 336,152
2021-03-30 $31.09 $31.78 $29.80 $31.46 $31.06 381,808
2021-03-29 $30.84 $31.84 $30.05 $30.10 $29.71 277,159
2021-03-26 $31.74 $32.50 $30.03 $31.20 $30.80 444,841
2021-03-25 $28.99 $31.36 $28.30 $31.21 $30.81 489,382
2021-03-24 $31.95 $31.98 $28.96 $28.96 $28.59 513,760
2021-03-23 $33.28 $33.73 $31.22 $31.44 $31.04 433,555
2021-03-22 $32.87 $33.50 $32.14 $33.31 $32.88 339,784
2021-03-19 $31.98 $33.41 $30.90 $32.87 $32.45 636,985
2021-03-18 $31.60 $32.92 $30.85 $32.29 $31.88 579,102
2021-03-17 $31.70 $32.22 $30.44 $31.81 $31.40 434,269
2021-03-16 $33.54 $34.56 $31.50 $31.92 $31.51 511,223
2021-03-15 $33.04 $34.17 $32.15 $33.54 $33.11 759,037
2021-03-12 $30.50 $33.49 $30.33 $33.17 $32.74 856,332
2021-03-11 $30.14 $31.36 $29.72 $30.93 $30.53 534,480
2021-03-10 $29.13 $30.20 $28.66 $29.90 $29.52 827,968
2021-03-09 $27.38 $29.55 $27.25 $28.73 $28.36 1,147,743
2021-03-08 $25.10 $27.90 $24.38 $27.63 $27.28 1,094,133
2021-03-05 $24.40 $24.95 $22.39 $24.85 $24.53 809,620
2021-03-04 $23.89 $24.71 $23.19 $24.35 $24.04 637,642
2021-03-03 $25.38 $25.76 $23.92 $24.37 $24.06 542,419
2021-03-02 $25.91 $26.37 $24.70 $24.74 $24.42 635,265
2021-03-01 $24.98 $25.86 $24.46 $25.76 $25.43 707,551
2021-02-26 $24.33 $24.80 $23.12 $24.38 $24.00 935,379
2021-02-25 $25.26 $26.51 $23.51 $23.74 $23.37 1,638,153
2021-02-24 $23.90 $25.59 $23.60 $25.15 $24.76 1,749,022
2021-02-23 $28.98 $29.44 $22.72 $23.20 $22.84 3,833,410
2021-02-22 $29.44 $32.90 $24.41 $30.50 $30.02 11,273,413
2021-02-19 $51.02 $51.74 $50.27 $50.74 $49.94 289,234
2021-02-18 $51.97 $52.71 $49.76 $50.74 $49.94 254,230
2021-02-17 $50.70 $52.75 $50.16 $52.24 $51.42 450,042
2021-02-16 $51.84 $53.44 $49.85 $51.15 $50.35 269,985
2021-02-12 $51.42 $52.52 $51.00 $51.50 $50.69 216,241
2021-02-11 $54.14 $55.09 $51.10 $52.08 $51.26 284,168
2021-02-10 $54.84 $54.84 $51.80 $53.80 $52.96 331,255
2021-02-09 $51.91 $55.53 $50.27 $54.82 $53.96 309,703
2021-02-08 $47.82 $53.57 $47.15 $52.43 $51.61 450,938
2021-02-05 $44.40 $48.16 $43.02 $47.86 $47.11 469,627
2021-02-04 $46.90 $48.48 $45.34 $46.65 $45.92 335,730
2021-02-03 $45.69 $47.46 $41.20 $47.00 $46.26 827,397
2021-02-02 $52.93 $54.32 $41.15 $41.89 $41.23 1,113,586
2021-02-01 $54.01 $55.59 $52.67 $53.55 $52.71 556,612
2021-01-29 $56.00 $57.58 $52.03 $52.07 $51.25 651,138
2021-01-28 $61.00 $62.95 $50.20 $52.69 $51.86 1,656,725
2021-01-27 $47.22 $64.14 $46.00 $58.63 $57.71 2,579,553
2021-01-26 $46.64 $48.19 $44.51 $48.14 $47.39 334,930
2021-01-25 $45.78 $48.30 $45.71 $46.16 $45.44 432,331
2021-01-22 $44.60 $45.80 $44.01 $45.63 $44.91 237,270
2021-01-21 $43.91 $45.42 $42.93 $45.03 $44.32 320,371
2021-01-20 $43.03 $44.58 $42.84 $43.91 $43.22 219,079
2021-01-19 $43.00 $44.21 $41.88 $42.69 $42.02 338,759
2021-01-15 $42.73 $43.49 $41.42 $42.50 $41.83 270,859
2021-01-14 $39.95 $43.61 $39.95 $43.31 $42.63 391,233
2021-01-13 $39.01 $39.90 $38.21 $39.48 $38.86 193,572
2021-01-12 $38.78 $39.14 $38.06 $39.08 $38.47 163,615
2021-01-11 $38.53 $39.02 $38.12 $38.29 $37.69 136,073
2021-01-08 $40.63 $40.65 $38.26 $39.02 $38.41 216,761
2021-01-07 $40.90 $41.56 $39.75 $40.33 $39.70 246,301
2021-01-06 $38.47 $41.45 $38.39 $40.31 $39.68 364,896
2021-01-05 $37.47 $38.79 $37.40 $38.20 $37.60 187,902
2021-01-04 $38.18 $38.62 $36.92 $37.58 $36.99 315,620
2020-12-31 $37.10 $38.22 $36.76 $37.97 $37.37 188,448
2020-12-30 $36.50 $37.38 $36.50 $37.17 $36.59 164,714
2020-12-29 $37.69 $37.96 $35.70 $36.28 $35.71 235,194
2020-12-28 $37.50 $38.60 $37.21 $37.82 $37.23 245,522
2020-12-24 $37.17 $37.39 $36.74 $37.10 $36.52 84,839
2020-12-23 $36.83 $37.10 $36.35 $36.97 $36.39 141,415
2020-12-22 $35.83 $37.43 $35.83 $36.32 $35.75 154,636
2020-12-21 $35.28 $36.09 $34.92 $35.73 $35.17 226,507
2020-12-18 $35.70 $36.34 $35.53 $36.09 $35.52 578,222
2020-12-17 $35.63 $36.24 $35.29 $35.70 $35.14 174,319
2020-12-16 $35.90 $36.09 $35.47 $35.61 $35.05 834,356
2020-12-15 $35.29 $35.97 $34.74 $35.56 $35.00 145,539
2020-12-14 $36.80 $36.93 $34.71 $34.93 $34.38 284,912
2020-12-11 $36.15 $36.56 $35.44 $36.27 $35.70 179,539
2020-12-10 $34.67 $36.61 $34.55 $36.49 $35.92 249,938
2020-12-09 $35.59 $36.11 $34.03 $35.21 $34.66 334,744
2020-12-08 $33.96 $35.50 $33.95 $35.42 $34.86 240,486
2020-12-07 $34.83 $34.87 $33.47 $34.28 $33.74 229,337
2020-12-04 $34.58 $35.20 $34.13 $34.82 $34.27 277,029
2020-12-03 $34.53 $35.08 $33.90 $34.08 $33.55 225,322
2020-12-02 $33.22 $34.50 $32.79 $34.16 $33.62 234,622
2020-12-01 $35.12 $35.20 $32.09 $33.47 $32.95 462,262
2020-11-30 $35.44 $36.22 $33.70 $34.01 $33.48 284,839
2020-11-27 $35.23 $36.60 $35.23 $35.44 $34.81 157,738
2020-11-25 $35.52 $36.14 $34.59 $34.83 $34.21 319,985
2020-11-24 $35.00 $37.97 $34.76 $35.94 $35.30 587,358
2020-11-23 $32.30 $34.19 $31.81 $33.94 $33.33 337,206
2020-11-20 $30.58 $31.71 $30.42 $31.52 $30.96 216,141
2020-11-19 $32.36 $33.28 $30.40 $30.54 $29.99 469,426
2020-11-18 $31.45 $34.33 $31.27 $32.59 $32.01 546,962
2020-11-17 $30.77 $31.90 $30.18 $31.11 $30.55 551,280
2020-11-16 $28.72 $31.53 $28.50 $31.31 $30.75 509,306
2020-11-13 $27.30 $27.88 $27.08 $27.68 $27.19 402,332
2020-11-12 $27.88 $29.62 $26.89 $27.00 $26.52 829,564
2020-11-11 $27.46 $28.10 $25.82 $28.10 $27.60 331,577
2020-11-10 $26.81 $28.45 $26.39 $27.79 $27.29 853,876
2020-11-09 $21.06 $26.88 $21.06 $26.37 $25.90 1,131,902
2020-11-06 $19.74 $19.75 $18.95 $19.42 $19.07 238,681
2020-11-05 $19.19 $19.95 $19.18 $19.53 $19.18 159,723
2020-11-04 $19.77 $19.99 $18.81 $18.96 $18.62 203,473
2020-11-03 $19.51 $20.04 $19.39 $19.91 $19.55 209,878
2020-11-02 $18.37 $19.62 $18.37 $19.00 $18.66 351,761
2020-10-30 $18.31 $18.46 $17.90 $18.06 $17.74 250,190
2020-10-29 $18.28 $18.68 $17.87 $18.38 $18.05 250,874
2020-10-28 $18.77 $18.79 $17.83 $18.25 $17.92 370,999
2020-10-27 $19.78 $19.79 $19.12 $19.26 $18.92 154,016
2020-10-26 $19.62 $19.78 $18.95 $19.78 $19.43 261,455
2020-10-23 $20.54 $20.54 $19.56 $20.02 $19.66 158,191
2020-10-22 $19.31 $20.11 $19.03 $20.07 $19.71 182,660
2020-10-21 $19.02 $19.44 $19.01 $19.32 $18.98 149,362
2020-10-20 $19.40 $19.78 $19.10 $19.15 $18.81 230,589
2020-10-19 $21.07 $21.17 $19.21 $19.21 $18.87 330,337
2020-10-16 $21.20 $21.37 $20.86 $20.88 $20.51 119,312
2020-10-15 $20.74 $21.38 $20.35 $21.25 $20.87 178,024
2020-10-14 $21.44 $21.72 $21.14 $21.17 $20.79 150,139
2020-10-13 $21.42 $21.64 $21.04 $21.30 $20.92 178,053
2020-10-12 $21.51 $21.88 $21.14 $21.72 $21.33 116,299
2020-10-09 $21.59 $21.85 $21.24 $21.36 $20.98 165,065
2020-10-08 $22.26 $22.26 $21.23 $21.33 $20.95 156,367
2020-10-07 $20.79 $21.55 $20.45 $20.97 $20.60 538,484
2020-10-06 $22.17 $22.35 $20.67 $20.78 $20.41 409,750
2020-10-05 $21.67 $22.27 $21.53 $21.88 $21.49 189,561
2020-10-02 $21.23 $21.56 $20.90 $21.35 $20.97 159,966
2020-10-01 $20.78 $21.95 $20.52 $21.94 $21.55 318,211
2020-09-30 $20.71 $21.38 $20.48 $20.60 $20.23 211,405
2020-09-29 $20.41 $20.56 $19.95 $20.51 $20.14 145,212
2020-09-28 $20.30 $20.99 $20.30 $20.48 $20.11 210,700
2020-09-25 $19.05 $20.06 $19.05 $19.93 $19.57 231,407
2020-09-24 $19.40 $19.57 $18.71 $19.30 $18.96 311,288
2020-09-23 $19.56 $20.19 $19.34 $19.43 $19.08 328,601
2020-09-22 $19.70 $19.94 $19.05 $19.57 $19.22 170,160
2020-09-21 $19.70 $19.91 $19.11 $19.50 $19.15 265,996
2020-09-18 $20.84 $21.32 $20.31 $20.38 $20.02 474,479
2020-09-17 $19.99 $20.79 $19.70 $20.61 $20.24 245,617
2020-09-16 $20.44 $20.84 $20.33 $20.41 $20.05 192,556
2020-09-15 $20.22 $20.67 $20.06 $20.37 $20.00 160,843
2020-09-14 $19.99 $20.18 $19.78 $20.08 $19.72 180,469
2020-09-11 $19.87 $20.09 $19.51 $19.79 $19.44 250,213
2020-09-10 $21.09 $21.40 $19.74 $19.77 $19.42 530,924
2020-09-09 $21.27 $21.81 $20.52 $20.84 $20.47 267,127
2020-09-08 $21.36 $21.58 $20.68 $20.91 $20.54 368,394
2020-09-04 $22.22 $22.35 $21.08 $21.67 $21.28 243,277
2020-09-03 $22.96 $23.27 $21.50 $21.85 $21.46 245,746
2020-09-02 $23.27 $23.42 $22.48 $23.19 $22.78 297,426
2020-09-01 $22.77 $23.53 $22.76 $23.32 $22.90 176,289
2020-08-31 $24.75 $24.75 $22.63 $23.07 $22.59 320,109
2020-08-28 $23.47 $24.91 $23.08 $24.75 $24.23 351,434
2020-08-27 $24.34 $24.41 $23.11 $23.18 $22.69 360,110
2020-08-26 $25.06 $25.12 $24.26 $24.36 $23.85 156,471
2020-08-25 $25.20 $25.24 $24.61 $24.91 $24.39 182,365
2020-08-24 $24.84 $25.28 $24.65 $25.20 $24.67 257,576
2020-08-21 $25.20 $25.30 $24.75 $24.79 $24.27 200,254
2020-08-20 $25.30 $25.34 $24.85 $25.09 $24.56 204,158
2020-08-19 $25.55 $26.02 $25.30 $25.55 $25.01 218,190
2020-08-18 $26.11 $26.11 $25.49 $25.63 $25.09 163,263
2020-08-17 $25.81 $26.16 $25.48 $26.04 $25.49 166,962
2020-08-14 $25.45 $25.73 $25.24 $25.72 $25.18 120,100
2020-08-13 $25.66 $26.49 $25.58 $25.67 $25.13 143,452
2020-08-12 $25.68 $25.87 $25.11 $25.58 $25.04 192,838
2020-08-11 $26.59 $26.85 $25.20 $25.22 $24.69 281,706
2020-08-10 $26.47 $27.07 $26.10 $26.27 $25.72 258,224
2020-08-07 $26.00 $27.72 $25.51 $26.23 $25.68 654,270
2020-08-06 $23.33 $24.21 $22.81 $24.02 $23.52 326,275
2020-08-05 $23.44 $23.68 $23.11 $23.56 $23.07 175,424
2020-08-04 $22.44 $23.20 $22.32 $23.05 $22.57 177,440
2020-08-03 $22.20 $22.81 $21.85 $22.54 $22.07 231,426
2020-07-31 $21.67 $22.06 $21.12 $22.06 $21.59 230,429
2020-07-30 $21.36 $21.91 $20.60 $21.80 $21.34 177,648
2020-07-29 $20.76 $21.93 $20.64 $21.92 $21.46 233,383
2020-07-28 $20.83 $21.07 $20.52 $20.52 $20.09 153,434
2020-07-27 $21.17 $21.17 $19.96 $20.94 $20.50 257,929
2020-07-24 $22.57 $22.57 $21.05 $21.20 $20.75 226,282
2020-07-23 $22.49 $23.35 $22.43 $22.67 $22.19 215,712
2020-07-22 $22.84 $23.46 $22.42 $22.65 $22.17 213,116
2020-07-21 $22.66 $23.37 $22.27 $22.98 $22.50 347,772
2020-07-20 $22.07 $22.40 $21.85 $22.22 $21.75 244,647
2020-07-17 $22.00 $22.36 $21.91 $22.08 $21.62 269,198
2020-07-16 $21.55 $22.37 $21.29 $22.03 $21.57 312,251
2020-07-15 $20.72 $21.87 $20.59 $21.82 $21.36 361,139
2020-07-14 $20.33 $20.53 $19.21 $20.13 $19.71 363,077
2020-07-13 $20.50 $21.33 $20.21 $20.45 $20.02 451,121
2020-07-10 $19.87 $20.09 $19.55 $20.01 $19.59 252,890
2020-07-09 $20.90 $20.90 $19.84 $19.93 $19.51 481,665
2020-07-08 $20.72 $21.10 $19.92 $20.84 $20.40 243,649
2020-07-07 $21.27 $21.47 $20.68 $20.78 $20.34 809,880
2020-07-06 $22.11 $22.35 $21.37 $21.64 $21.19 718,402
2020-07-02 $22.44 $22.68 $21.57 $21.60 $21.15 307,152
2020-07-01 $22.28 $22.76 $21.73 $21.76 $21.30 274,203
2020-06-30 $21.78 $22.41 $21.66 $22.36 $21.89 218,646
2020-06-29 $21.16 $21.99 $20.66 $21.89 $21.43 229,577
2020-06-26 $21.65 $22.05 $20.72 $20.81 $20.37 766,697
2020-06-25 $20.64 $22.02 $20.64 $21.88 $21.42 486,544
2020-06-24 $22.97 $23.12 $20.88 $20.93 $20.49 633,224
2020-06-23 $23.52 $23.56 $22.47 $23.44 $22.95 673,788
2020-06-22 $23.26 $23.77 $22.56 $22.90 $22.42 538,214
2020-06-19 $24.48 $25.28 $23.43 $23.44 $22.95 663,765
2020-06-18 $23.68 $24.07 $23.02 $24.05 $23.55 329,989
2020-06-17 $24.93 $24.93 $22.65 $23.90 $23.40 556,227
2020-06-16 $26.21 $26.73 $24.96 $25.09 $24.56 709,429
2020-06-15 $23.17 $25.40 $23.00 $24.94 $24.42 277,000
2020-06-12 $24.69 $25.25 $22.97 $24.16 $23.65 450,073
2020-06-11 $25.35 $25.59 $22.86 $22.98 $22.50 599,744
2020-06-10 $29.01 $29.51 $26.34 $26.67 $26.11 570,953
2020-06-09 $30.21 $30.64 $28.73 $28.80 $28.20 289,525
2020-06-08 $29.50 $31.76 $29.17 $31.01 $30.36 674,997
2020-06-05 $28.00 $29.38 $27.78 $28.37 $27.77 517,819
2020-06-04 $25.45 $27.78 $25.44 $27.13 $26.56 619,833
2020-06-03 $24.63 $26.10 $24.63 $25.83 $25.29 438,147
2020-06-02 $23.98 $24.49 $23.43 $24.27 $23.76 337,353
2020-06-01 $22.43 $23.85 $22.19 $23.62 $23.12 317,431
2020-05-29 $22.42 $22.74 $21.66 $22.41 $21.87 419,972
2020-05-28 $22.82 $23.04 $22.15 $22.78 $22.23 386,097
2020-05-27 $22.07 $22.73 $21.04 $22.58 $22.04 381,733
2020-05-26 $21.49 $22.20 $21.30 $21.47 $20.95 273,663
2020-05-22 $20.75 $20.75 $19.82 $20.59 $20.09 140,655
2020-05-21 $20.93 $21.15 $20.50 $20.72 $20.22 373,204
2020-05-20 $20.69 $21.32 $20.55 $20.99 $20.48 423,916
2020-05-19 $19.38 $21.09 $18.96 $20.24 $19.75 384,743
2020-05-18 $18.27 $20.12 $18.15 $19.50 $19.03 431,178
2020-05-15 $17.35 $17.76 $16.54 $17.44 $17.02 494,539
2020-05-14 $17.29 $17.63 $16.01 $17.57 $17.15 674,268
2020-05-13 $20.06 $20.98 $17.66 $17.82 $17.39 676,907
2020-05-12 $20.16 $21.34 $20.16 $20.28 $19.79 571,081
2020-05-11 $22.10 $22.97 $20.08 $20.17 $19.68 605,530
2020-05-08 $21.34 $21.41 $20.42 $20.88 $20.38 348,402
2020-05-07 $20.23 $20.96 $20.23 $20.89 $20.39 309,760
2020-05-06 $20.04 $20.42 $19.41 $20.09 $19.61 364,427
2020-05-05 $20.20 $20.70 $19.42 $19.52 $19.05 325,328
2020-05-04 $18.70 $19.87 $18.29 $19.76 $19.28 306,993
2020-05-01 $20.16 $20.35 $18.52 $19.09 $18.63 468,156
2020-04-30 $21.29 $21.82 $20.36 $20.93 $20.43 515,203
2020-04-29 $20.74 $21.81 $20.31 $21.53 $21.01 469,195
2020-04-28 $20.09 $20.74 $19.24 $19.72 $19.24 434,921
2020-04-27 $17.63 $19.65 $17.63 $19.31 $18.84 405,287
2020-04-24 $17.18 $17.48 $16.96 $17.42 $17.00 264,526
2020-04-23 $17.47 $17.89 $17.02 $17.07 $16.66 343,727
2020-04-22 $17.97 $18.30 $17.21 $17.28 $16.86 381,792
2020-04-21 $17.38 $17.88 $16.95 $17.58 $17.16 412,409
2020-04-20 $17.12 $18.85 $17.00 $17.99 $17.56 609,739
2020-04-17 $17.39 $18.00 $16.98 $17.60 $17.18 548,873
2020-04-16 $16.36 $16.68 $15.56 $16.49 $16.09 655,605
2020-04-15 $17.54 $17.54 $16.21 $16.33 $15.94 643,347
2020-04-14 $16.78 $17.52 $16.61 $17.38 $16.96 415,111
2020-04-13 $16.80 $16.85 $15.82 $16.43 $16.03 533,454
2020-04-09 $17.71 $18.77 $16.21 $16.89 $16.48 965,320
2020-04-08 $15.54 $17.25 $15.23 $16.98 $16.57 665,133
2020-04-07 $15.78 $16.38 $14.70 $15.01 $14.65 603,783
2020-04-06 $13.13 $14.81 $12.58 $14.71 $14.36 628,943
2020-04-03 $12.67 $13.13 $12.17 $12.33 $12.03 690,475
2020-04-02 $12.86 $13.35 $12.14 $12.64 $12.34 692,640
2020-04-01 $14.65 $14.98 $12.55 $13.09 $12.77 954,929
2020-03-31 $15.99 $16.29 $14.70 $15.18 $14.81 732,045
2020-03-30 $17.75 $17.80 $15.92 $16.00 $15.61 573,448
2020-03-27 $17.01 $18.26 $16.93 $17.48 $17.06 640,277
2020-03-26 $15.86 $17.96 $15.73 $17.75 $17.32 990,615
2020-03-25 $14.81 $16.56 $13.53 $15.62 $15.24 750,747
2020-03-24 $14.75 $15.47 $13.95 $14.73 $14.38 553,196
2020-03-23 $13.46 $14.35 $12.34 $13.90 $13.57 827,157
2020-03-20 $14.61 $15.97 $13.43 $13.50 $13.17 1,816,848
2020-03-19 $8.96 $15.08 $8.91 $13.99 $13.65 2,472,902
2020-03-18 $12.72 $13.14 $8.75 $8.82 $8.61 1,431,953
2020-03-17 $14.13 $14.40 $12.10 $13.76 $13.43 1,368,389
2020-03-16 $14.26 $14.92 $13.72 $13.92 $13.58 1,191,627
2020-03-13 $17.32 $17.60 $15.25 $16.29 $15.90 998,582
2020-03-12 $18.20 $18.37 $15.26 $16.23 $15.84 1,599,276
2020-03-11 $21.56 $21.99 $19.02 $19.21 $18.75 539,220
2020-03-10 $22.80 $23.25 $20.74 $22.34 $21.80 518,025
2020-03-09 $21.44 $23.80 $21.25 $21.80 $21.27 746,942
2020-03-06 $21.53 $24.13 $21.36 $23.71 $23.14 825,273
2020-03-05 $22.00 $22.90 $21.04 $22.10 $21.57 690,757
2020-03-04 $24.80 $24.80 $21.56 $22.86 $22.31 1,387,412
2020-03-03 $26.45 $27.09 $23.05 $24.02 $23.44 797,576
2020-03-02 $27.44 $28.75 $25.09 $26.30 $25.67 701,220
2020-02-28 $25.10 $26.92 $25.10 $26.44 $25.80 658,944
2020-02-27 $28.43 $28.68 $26.43 $26.57 $25.86 798,307
2020-02-26 $30.70 $30.70 $28.80 $29.27 $28.48 483,164
2020-02-25 $33.43 $33.43 $29.89 $30.36 $29.54 617,366
2020-02-24 $31.87 $33.27 $31.25 $33.20 $32.31 349,820
2020-02-21 $35.11 $35.18 $33.28 $33.71 $32.80 316,164
2020-02-20 $37.00 $37.21 $34.18 $35.29 $34.34 455,897
2020-02-19 $37.57 $37.59 $36.40 $37.21 $36.21 182,520
2020-02-18 $38.41 $38.63 $36.66 $37.24 $36.24 208,798
2020-02-14 $38.69 $39.03 $37.89 $38.60 $37.56 218,502
2020-02-13 $38.05 $38.54 $37.89 $38.54 $37.50 165,708
2020-02-12 $37.45 $38.56 $36.98 $38.44 $37.41 246,123
2020-02-11 $37.13 $37.38 $36.57 $37.09 $36.09 182,051
2020-02-10 $36.89 $36.91 $36.42 $36.76 $35.77 154,305
2020-02-07 $37.07 $37.40 $36.70 $37.02 $36.03 182,470
2020-02-06 $37.10 $37.44 $36.85 $37.30 $36.30 203,695
2020-02-05 $35.89 $37.44 $35.85 $36.83 $35.84 389,630
2020-02-04 $34.88 $35.78 $34.29 $35.22 $34.27 240,593
2020-02-03 $34.74 $34.89 $33.72 $34.17 $33.25 199,936
2020-01-31 $35.76 $35.83 $34.32 $34.43 $33.51 156,794
2020-01-30 $35.95 $36.29 $35.02 $35.93 $34.97 232,495
2020-01-29 $35.83 $36.79 $35.81 $36.35 $35.37 298,089
2020-01-28 $34.55 $35.68 $34.39 $35.61 $34.65 171,080
2020-01-27 $34.54 $34.66 $33.51 $34.35 $33.43 345,294
2020-01-24 $36.12 $36.33 $35.33 $35.64 $34.68 279,402
2020-01-23 $36.00 $36.22 $35.06 $36.14 $35.17 431,234
2020-01-22 $34.92 $36.63 $34.92 $36.49 $35.51 325,745
2020-01-21 $34.29 $35.31 $34.29 $35.04 $34.10 307,322
2020-01-17 $35.43 $35.60 $34.95 $35.16 $34.22 265,978
2020-01-16 $34.44 $35.31 $34.44 $35.17 $34.23 302,355
2020-01-15 $32.89 $34.36 $32.89 $34.05 $33.14 295,775
2020-01-14 $32.60 $33.45 $32.50 $32.98 $32.09 224,015
2020-01-13 $32.05 $32.88 $31.65 $32.84 $31.96 303,817
2020-01-10 $32.46 $32.52 $31.47 $31.60 $30.75 299,458
2020-01-09 $32.57 $32.82 $32.37 $32.42 $31.55 185,586
2020-01-08 $32.79 $33.13 $32.46 $32.54 $31.67 209,907
2020-01-07 $32.69 $33.32 $32.50 $32.75 $31.87 189,064
2020-01-06 $32.80 $33.18 $31.90 $32.67 $31.79 272,646
2020-01-03 $32.78 $33.53 $32.65 $33.18 $32.29 236,286
2020-01-02 $33.66 $33.68 $32.70 $33.44 $32.54 351,461
2019-12-31 $32.51 $33.50 $32.51 $33.41 $32.51 314,689
2019-12-30 $32.68 $32.99 $32.20 $32.62 $31.74 201,805
2019-12-27 $32.60 $32.99 $32.05 $32.65 $31.77 316,603
2019-12-26 $32.89 $33.00 $32.28 $32.47 $31.60 151,398
2019-12-24 $33.36 $33.57 $32.65 $32.88 $32.00 85,682
2019-12-23 $33.52 $33.56 $32.87 $33.35 $32.45 172,322
2019-12-20 $33.33 $34.05 $33.09 $33.26 $32.37 465,600
2019-12-19 $33.09 $33.26 $32.60 $33.16 $32.27 285,878
2019-12-18 $33.01 $33.83 $32.92 $33.06 $32.17 244,228
2019-12-17 $33.08 $33.08 $32.12 $32.98 $32.09 259,561
2019-12-16 $33.09 $33.94 $32.70 $33.09 $32.20 457,612
2019-12-13 $32.99 $33.72 $32.56 $32.82 $31.94 281,464
2019-12-12 $32.67 $33.52 $32.31 $32.99 $32.10 287,992
2019-12-11 $32.51 $32.93 $32.18 $32.52 $31.65 294,498
2019-12-10 $32.73 $33.23 $32.40 $32.49 $31.62 154,253
2019-12-09 $32.95 $33.60 $32.69 $32.82 $31.94 282,587
2019-12-06 $33.67 $34.16 $32.88 $33.01 $32.12 227,645
2019-12-05 $34.04 $34.61 $33.24 $33.44 $32.54 188,214
2019-12-04 $34.07 $34.79 $33.85 $34.05 $33.14 324,086
2019-12-03 $32.71 $34.01 $32.12 $33.90 $32.99 387,520
2019-12-02 $34.60 $34.77 $32.90 $32.94 $32.06 305,590
2019-11-29 $34.82 $35.14 $34.64 $34.78 $33.85 146,532
2019-11-27 $34.40 $35.12 $34.30 $35.08 $34.06 324,231
2019-11-26 $33.74 $34.12 $33.53 $34.05 $33.06 319,894
2019-11-25 $32.97 $34.03 $32.83 $33.79 $32.81 442,966
2019-11-22 $31.96 $32.62 $31.06 $32.53 $31.59 473,809
2019-11-21 $32.86 $33.17 $31.50 $31.69 $30.77 733,266
2019-11-20 $34.19 $34.30 $32.44 $32.83 $31.88 703,451
2019-11-19 $34.21 $34.47 $32.89 $34.25 $33.26 865,125
2019-11-18 $34.36 $34.36 $33.01 $34.17 $33.18 853,400
2019-11-15 $32.92 $35.04 $32.15 $34.50 $33.50 951,909
2019-11-14 $36.06 $36.35 $32.59 $32.83 $31.88 875,306
2019-11-13 $36.70 $37.41 $35.66 $36.39 $35.34 715,150
2019-11-12 $35.36 $38.09 $35.36 $36.47 $35.41 1,263,860
2019-11-11 $42.61 $42.61 $40.77 $41.06 $39.87 627,211
2019-11-08 $42.78 $43.54 $42.38 $42.90 $41.66 362,714
2019-11-07 $43.08 $43.65 $42.58 $43.06 $41.81 322,999
2019-11-06 $43.34 $43.60 $42.37 $42.49 $41.26 438,308
2019-11-05 $43.45 $44.18 $43.05 $43.44 $42.18 132,564
2019-11-04 $43.82 $43.97 $42.49 $43.25 $42.00 145,136
2019-11-01 $42.85 $43.52 $42.71 $43.39 $42.13 143,865
2019-10-31 $43.36 $43.60 $41.98 $42.63 $41.40 187,567
2019-10-30 $43.65 $44.39 $43.00 $43.40 $42.14 271,931
2019-10-29 $43.63 $44.39 $43.59 $43.71 $42.44 349,427
2019-10-28 $42.51 $44.05 $41.95 $43.99 $42.72 359,788
2019-10-25 $40.25 $41.71 $40.15 $41.65 $40.44 166,249
2019-10-24 $41.25 $41.25 $40.20 $40.42 $39.25 136,632
2019-10-23 $39.60 $40.99 $39.35 $40.96 $39.77 208,140
2019-10-22 $39.78 $40.01 $39.20 $39.57 $38.42 130,306
2019-10-21 $39.07 $40.55 $39.07 $39.89 $38.74 234,353
2019-10-18 $39.02 $39.26 $38.41 $38.55 $37.43 130,168
2019-10-17 $39.13 $39.46 $38.72 $39.22 $38.08 162,644
2019-10-16 $38.40 $39.50 $38.40 $38.77 $37.65 240,431
2019-10-15 $39.03 $39.78 $38.48 $38.63 $37.51 399,096
2019-10-14 $39.20 $39.40 $38.21 $38.82 $37.70 258,846
2019-10-11 $39.40 $41.11 $39.32 $39.41 $38.27 660,365
2019-10-10 $39.41 $39.92 $38.65 $38.72 $37.60 242,421
2019-10-09 $39.91 $40.15 $38.89 $39.31 $38.17 281,787
2019-10-08 $40.48 $40.48 $39.17 $39.34 $38.20 221,643
2019-10-07 $40.39 $41.15 $40.07 $40.58 $39.41 405,719
2019-10-04 $40.26 $40.50 $39.48 $40.41 $39.24 280,843
2019-10-03 $39.48 $40.04 $38.40 $40.02 $38.86 206,242
2019-10-02 $40.13 $40.42 $39.14 $39.74 $38.59 279,652
2019-10-01 $42.35 $43.45 $40.28 $40.53 $39.36 329,012
2019-09-30 $41.89 $42.49 $41.36 $42.10 $40.88 350,734
2019-09-27 $43.87 $44.72 $41.40 $41.60 $40.40 271,437
2019-09-26 $43.39 $44.02 $43.21 $43.43 $42.17 217,524
2019-09-25 $43.35 $44.09 $42.73 $43.82 $42.55 275,821
2019-09-24 $43.71 $44.22 $42.89 $43.39 $42.13 264,102
2019-09-23 $43.09 $43.78 $42.65 $43.37 $42.11 257,374
2019-09-20 $43.39 $44.99 $43.07 $43.53 $42.27 427,416
2019-09-19 $44.00 $44.43 $43.08 $43.08 $41.83 228,053
2019-09-18 $44.76 $45.08 $43.08 $43.72 $42.45 340,266
2019-09-17 $45.16 $46.12 $43.96 $44.73 $43.44 356,483
2019-09-16 $43.50 $45.73 $43.19 $45.65 $44.33 355,166
2019-09-13 $44.06 $44.54 $43.28 $43.79 $42.52 273,392
2019-09-12 $43.44 $44.19 $42.71 $43.59 $42.33 413,760
2019-09-11 $41.40 $43.79 $40.46 $43.42 $42.16 574,157
2019-09-10 $38.32 $41.46 $38.32 $41.25 $40.06 696,263
2019-09-09 $37.98 $39.23 $37.91 $38.50 $37.39 314,774
2019-09-06 $37.17 $38.21 $36.57 $37.81 $36.72 322,568
2019-09-05 $35.74 $37.37 $35.41 $36.98 $35.91 525,415
2019-09-04 $35.08 $35.74 $34.86 $35.01 $34.00 175,860
2019-09-03 $34.85 $35.11 $34.32 $34.61 $33.61 277,593
2019-08-30 $35.62 $35.90 $35.10 $35.42 $34.32 209,223
2019-08-29 $35.00 $35.94 $34.86 $35.37 $34.27 171,720
2019-08-28 $34.40 $34.84 $33.71 $34.52 $33.45 155,256
2019-08-27 $35.23 $35.64 $34.38 $34.48 $33.41 239,415
2019-08-26 $35.00 $35.07 $34.32 $34.85 $33.77 173,368
2019-08-23 $35.79 $36.13 $34.21 $34.32 $33.25 265,337
2019-08-22 $35.89 $36.16 $35.19 $36.03 $34.91 211,337
2019-08-21 $36.22 $36.77 $35.50 $35.82 $34.71 149,677
2019-08-20 $36.00 $36.00 $35.27 $35.69 $34.58 148,914
2019-08-19 $35.41 $36.66 $35.16 $36.21 $35.09 290,306
2019-08-16 $34.39 $35.92 $34.16 $35.08 $33.99 351,778
2019-08-15 $34.98 $35.36 $33.87 $33.90 $32.85 426,211
2019-08-14 $36.97 $38.23 $35.20 $35.37 $34.27 417,089
2019-08-13 $37.46 $38.92 $37.08 $38.01 $36.83 320,253
2019-08-12 $38.78 $38.83 $37.15 $37.42 $36.26 353,646
2019-08-09 $39.39 $39.81 $38.60 $38.99 $37.78 375,640
2019-08-08 $40.00 $41.70 $37.61 $39.67 $38.44 954,440
2019-08-07 $40.04 $40.90 $39.91 $40.68 $39.42 287,166
2019-08-06 $41.79 $42.11 $40.02 $40.45 $39.19 276,731
2019-08-05 $42.00 $42.25 $40.34 $41.00 $39.73 318,190
2019-08-02 $44.19 $45.20 $42.48 $43.19 $41.85 316,992
2019-08-01 $46.50 $46.50 $44.03 $44.42 $43.04 353,935
2019-07-31 $45.61 $46.39 $45.37 $46.03 $44.60 423,567
2019-07-30 $44.99 $45.65 $44.67 $45.40 $43.99 317,852
2019-07-29 $45.29 $45.39 $44.14 $45.29 $43.88 296,944
2019-07-26 $44.09 $45.64 $43.75 $45.25 $43.84 307,209
2019-07-25 $43.72 $44.57 $42.99 $43.79 $42.43 225,466
2019-07-24 $42.95 $44.39 $41.60 $43.88 $42.52 514,166
2019-07-23 $43.72 $43.72 $42.50 $43.28 $41.94 214,751
2019-07-22 $43.82 $44.46 $42.86 $43.26 $41.92 363,636
2019-07-19 $44.70 $44.81 $43.50 $43.78 $42.42 404,819
2019-07-18 $44.64 $45.23 $43.62 $44.58 $43.20 409,041
2019-07-17 $48.17 $48.71 $44.57 $44.89 $43.50 1,137,647
2019-07-16 $47.76 $48.59 $47.36 $48.11 $46.62 221,260
2019-07-15 $47.83 $48.59 $47.79 $47.85 $46.36 227,411
2019-07-12 $47.92 $48.30 $47.14 $47.92 $46.43 166,403
2019-07-11 $49.02 $49.82 $46.96 $47.70 $46.22 253,092
2019-07-10 $50.76 $51.44 $48.90 $49.02 $47.50 250,356
2019-07-09 $50.17 $50.69 $49.87 $50.40 $48.84 130,545
2019-07-08 $51.08 $51.41 $50.62 $50.68 $49.11 132,880
2019-07-05 $50.42 $51.46 $49.51 $51.43 $49.83 112,744
2019-07-03 $50.24 $51.09 $50.04 $51.01 $49.43 162,556
2019-07-02 $50.32 $50.61 $49.22 $49.78 $48.23 159,990
2019-07-01 $51.19 $51.93 $50.06 $50.50 $48.93 266,984
2019-06-28 $48.77 $51.13 $48.64 $50.22 $48.66 449,119
2019-06-27 $47.53 $48.73 $47.31 $48.45 $46.95 265,351
2019-06-26 $47.60 $48.09 $46.98 $47.17 $45.71 197,602
2019-06-25 $48.18 $48.18 $46.52 $47.15 $45.69 282,711
2019-06-24 $47.96 $49.25 $47.89 $48.33 $46.83 548,409
2019-06-21 $47.06 $47.76 $46.33 $47.67 $46.19 1,787,305
2019-06-20 $47.46 $48.45 $47.00 $47.15 $45.69 464,369
2019-06-19 $47.66 $47.86 $46.00 $46.82 $45.37 555,685
2019-06-18 $47.43 $49.47 $47.26 $47.54 $46.06 819,870
2019-06-17 $53.26 $53.26 $42.40 $46.65 $45.20 3,087,343
2019-06-14 $53.10 $53.71 $52.65 $53.35 $51.69 140,629
2019-06-13 $52.51 $53.67 $52.10 $53.13 $51.48 150,686
2019-06-12 $52.35 $52.48 $51.17 $52.19 $50.57 91,122
2019-06-11 $53.36 $53.44 $52.02 $52.36 $50.73 178,750
2019-06-10 $50.64 $52.98 $50.64 $52.92 $51.28 189,322
2019-06-07 $49.62 $51.05 $49.59 $50.22 $48.66 206,616
2019-06-06 $48.66 $49.50 $48.29 $49.39 $47.86 120,200
2019-06-05 $49.00 $49.62 $48.00 $48.84 $47.32 242,383
2019-06-04 $46.63 $48.60 $46.29 $48.53 $47.02 197,457
2019-06-03 $46.78 $47.31 $45.21 $45.77 $44.35 317,689
2019-05-31 $49.38 $49.50 $46.82 $46.93 $45.47 508,643
2019-05-30 $50.19 $50.83 $49.36 $50.07 $48.52 167,297
2019-05-29 $50.11 $50.34 $49.12 $50.02 $48.39 122,780
2019-05-28 $50.23 $51.47 $50.01 $50.49 $48.85 181,835
2019-05-24 $49.39 $50.32 $48.98 $50.07 $48.44 124,750
2019-05-23 $50.20 $50.20 $48.58 $49.06 $47.47 157,251
2019-05-22 $50.60 $51.20 $50.37 $50.78 $49.13 100,649
2019-05-21 $49.50 $50.94 $49.50 $50.86 $49.21 213,342
2019-05-20 $50.04 $50.37 $48.94 $49.12 $47.52 153,519
2019-05-17 $50.57 $51.32 $50.23 $50.43 $48.79 181,698
2019-05-16 $50.05 $51.66 $49.68 $51.18 $49.52 161,139
2019-05-15 $48.17 $50.25 $48.06 $50.01 $48.38 210,159
2019-05-14 $48.01 $48.82 $47.81 $48.76 $47.18 291,463
2019-05-13 $52.40 $52.43 $47.41 $47.45 $45.91 499,811
2019-05-10 $51.00 $53.94 $50.08 $53.65 $51.91 496,148
2019-05-09 $49.77 $50.98 $48.25 $50.78 $49.13 528,432
2019-05-08 $48.23 $49.07 $47.34 $47.85 $46.29 371,658
2019-05-07 $50.19 $51.03 $48.05 $48.33 $46.76 238,515
2019-05-06 $50.01 $50.92 $49.44 $50.84 $49.19 255,808
2019-05-03 $50.62 $51.29 $50.06 $50.97 $49.31 211,071
2019-05-02 $50.69 $50.73 $49.74 $50.27 $48.64 209,020
2019-05-01 $50.51 $51.43 $50.27 $50.91 $49.26 397,209
2019-04-30 $50.25 $50.64 $49.57 $50.48 $48.84 145,480
2019-04-29 $49.77 $50.78 $49.52 $50.43 $48.79 107,558
2019-04-26 $49.22 $50.39 $49.00 $49.78 $48.16 189,941
2019-04-25 $49.74 $49.83 $48.55 $49.29 $47.69 228,914
2019-04-24 $49.44 $50.02 $48.96 $49.75 $48.13 162,797
2019-04-23 $47.20 $49.96 $47.20 $49.36 $47.76 217,943
2019-04-22 $47.40 $48.00 $47.18 $47.24 $45.70 178,346
2019-04-18 $47.75 $47.85 $47.15 $47.50 $45.96 348,690
2019-04-17 $49.86 $49.86 $47.66 $47.87 $46.31 326,812
2019-04-16 $50.23 $50.47 $49.24 $49.67 $48.06 266,006
2019-04-15 $50.50 $50.69 $49.80 $50.05 $48.42 200,798
2019-04-12 $51.11 $51.34 $50.36 $50.50 $48.86 201,591
2019-04-11 $51.79 $52.70 $50.66 $50.89 $49.24 188,899
2019-04-10 $50.92 $52.12 $50.77 $51.62 $49.94 265,146
2019-04-09 $50.80 $51.40 $50.21 $50.91 $49.26 227,470
2019-04-08 $51.06 $51.38 $49.80 $51.12 $49.46 241,377
2019-04-05 $50.51 $51.76 $50.35 $51.29 $49.62 265,337
2019-04-04 $51.11 $51.89 $49.62 $50.39 $48.75 229,059
2019-04-03 $49.91 $51.45 $48.85 $51.01 $49.35 293,627
2019-04-02 $50.42 $50.66 $49.22 $49.42 $47.81 245,098
2019-04-01 $49.75 $50.82 $49.10 $50.48 $48.84 274,420
2019-03-29 $48.99 $49.72 $48.77 $49.37 $47.77 229,243
2019-03-28 $48.31 $48.78 $47.79 $48.66 $47.08 200,008
2019-03-27 $48.55 $48.87 $47.09 $48.26 $46.69 170,470
2019-03-26 $48.50 $49.16 $48.01 $48.67 $47.09 243,617
2019-03-25 $47.66 $48.44 $46.63 $48.20 $46.63 345,010
2019-03-22 $50.32 $50.33 $47.89 $47.92 $46.36 406,306
2019-03-21 $50.32 $51.42 $50.14 $50.76 $49.11 264,595
2019-03-20 $51.67 $51.80 $49.69 $50.33 $48.69 344,019
2019-03-19 $51.90 $53.26 $51.56 $51.80 $50.12 294,232
2019-03-18 $52.01 $52.75 $51.48 $51.59 $49.91 195,706
2019-03-15 $50.57 $52.31 $50.17 $51.78 $50.10 576,060
2019-03-14 $50.69 $51.20 $50.29 $50.50 $48.86 172,962
2019-03-13 $51.00 $51.28 $50.43 $50.83 $49.18 168,556
2019-03-12 $51.03 $51.39 $50.41 $50.93 $49.27 275,999
2019-03-11 $50.30 $51.55 $49.91 $51.30 $49.63 240,913
2019-03-08 $49.75 $50.53 $49.45 $50.23 $48.60 350,988
2019-03-07 $51.84 $52.04 $50.02 $50.41 $48.77 308,218
2019-03-06 $54.04 $54.18 $51.87 $51.90 $50.21 417,662
2019-03-05 $53.41 $54.20 $52.29 $53.87 $52.12 661,076
2019-03-04 $54.31 $54.79 $51.47 $53.29 $51.56 723,297
2019-03-01 $63.89 $63.89 $53.56 $54.04 $52.28 1,441,172
2019-02-28 $59.00 $59.41 $58.10 $58.27 $56.38 409,441
2019-02-27 $60.58 $61.03 $58.56 $58.90 $56.99 372,473
2019-02-26 $60.74 $61.75 $60.19 $60.85 $58.80 353,158
2019-02-25 $59.52 $62.19 $59.21 $60.72 $58.67 500,852
2019-02-22 $59.19 $59.50 $58.09 $59.01 $57.02 377,663
2019-02-21 $58.95 $59.08 $58.07 $58.85 $56.86 122,032
2019-02-20 $58.70 $59.40 $58.47 $59.04 $57.05 217,636
2019-02-19 $58.25 $58.89 $57.71 $58.58 $56.60 155,687
2019-02-15 $58.15 $58.88 $57.66 $58.57 $56.59 236,869
2019-02-14 $57.19 $58.53 $55.80 $58.01 $56.05 221,717
2019-02-13 $57.15 $58.04 $56.43 $57.41 $55.47 224,208
2019-02-12 $56.60 $57.00 $56.20 $56.97 $55.05 139,806
2019-02-11 $56.04 $56.38 $55.48 $56.03 $54.14 175,038
2019-02-08 $57.17 $57.32 $54.78 $56.03 $54.14 357,623
2019-02-07 $57.00 $57.43 $56.18 $57.09 $55.16 212,147
2019-02-06 $58.66 $59.36 $57.39 $57.41 $55.47 311,066
2019-02-05 $58.65 $59.00 $58.06 $58.64 $56.66 235,359
2019-02-04 $56.48 $58.08 $56.18 $58.05 $56.09 258,613
2019-02-01 $57.13 $57.34 $55.86 $56.34 $54.44 388,783
2019-01-31 $56.00 $57.36 $55.72 $57.12 $55.19 340,774
2019-01-30 $55.63 $56.76 $55.35 $56.12 $54.23 404,802
2019-01-29 $54.31 $55.55 $53.49 $55.43 $53.56 360,585
2019-01-28 $53.11 $54.60 $52.68 $54.46 $52.62 212,709
2019-01-25 $53.21 $53.79 $52.98 $53.50 $51.70 206,476
2019-01-24 $52.07 $53.34 $52.07 $52.74 $50.96 183,135
2019-01-23 $51.81 $52.67 $50.95 $52.17 $50.41 335,455
2019-01-22 $54.01 $54.30 $51.13 $51.52 $49.78 478,082
2019-01-18 $52.43 $54.60 $51.55 $54.29 $52.46 807,671
2019-01-17 $49.32 $52.15 $49.22 $52.11 $50.35 917,244
2019-01-16 $49.21 $49.86 $48.84 $49.67 $47.99 231,373
2019-01-15 $48.83 $50.74 $47.91 $48.62 $46.98 346,506
2019-01-14 $48.48 $50.66 $48.01 $48.66 $47.02 605,285
2019-01-11 $46.15 $48.94 $45.70 $48.48 $46.84 447,178
2019-01-10 $45.68 $46.73 $45.09 $46.16 $44.60 203,414
2019-01-09 $45.54 $46.28 $45.21 $46.00 $44.45 254,762
2019-01-08 $44.75 $45.63 $44.03 $45.27 $43.74 283,858
2019-01-07 $43.76 $44.49 $43.14 $44.31 $42.82 263,294
2019-01-04 $43.09 $44.68 $43.09 $43.77 $42.29 394,556
2019-01-03 $43.29 $44.21 $42.43 $42.43 $41.00 268,559
2019-01-02 $43.00 $44.43 $42.13 $43.74 $42.26 515,484
2018-12-31 $44.24 $44.67 $42.06 $42.56 $41.12 464,182
2018-12-28 $43.99 $45.05 $43.03 $43.92 $42.44 305,974
2018-12-27 $43.08 $43.91 $41.96 $43.79 $42.31 318,475
2018-12-26 $41.05 $43.96 $41.05 $43.79 $42.31 358,339
2018-12-24 $40.50 $41.90 $39.70 $40.89 $39.51 261,002
2018-12-21 $41.55 $42.34 $39.27 $40.38 $39.02 1,150,605
2018-12-20 $42.48 $42.76 $40.33 $41.30 $39.91 557,681
2018-12-19 $43.83 $44.85 $42.28 $42.47 $41.04 392,715
2018-12-18 $43.75 $44.81 $43.47 $43.80 $42.32 337,874
2018-12-17 $43.21 $43.98 $42.13 $43.33 $41.87 501,579
2018-12-14 $44.66 $45.57 $43.08 $43.41 $41.95 432,836
2018-12-13 $45.57 $47.03 $44.62 $45.08 $43.56 571,976
2018-12-12 $45.39 $47.30 $44.85 $45.48 $43.95 583,356
2018-12-11 $48.49 $49.04 $44.58 $44.90 $43.39 707,223
2018-12-10 $47.15 $48.25 $46.34 $47.92 $46.30 423,152
2018-12-07 $46.97 $48.38 $46.92 $47.14 $45.55 529,114
2018-12-06 $44.67 $47.03 $44.20 $46.89 $45.31 615,367
2018-12-04 $47.61 $47.98 $45.21 $45.38 $43.85 639,489
2018-12-03 $46.12 $48.06 $44.41 $47.63 $46.02 1,093,468
2018-11-30 $46.81 $47.70 $45.56 $47.22 $45.63 531,067
2018-11-29 $47.23 $48.43 $44.96 $46.98 $45.40 501,101
2018-11-28 $46.09 $47.36 $45.78 $47.25 $45.58 750,152
2018-11-27 $49.36 $49.36 $45.25 $46.10 $44.47 589,995
2018-11-26 $49.20 $49.58 $48.47 $49.54 $47.79 523,948
2018-11-23 $48.25 $49.74 $48.25 $48.74 $47.02 99,603
2018-11-21 $48.34 $49.81 $47.94 $48.60 $46.89 222,560
2018-11-20 $48.50 $50.28 $47.84 $47.84 $46.15 1,165,713
2018-11-19 $51.50 $51.57 $47.91 $48.40 $46.69 401,521
2018-11-16 $49.40 $52.01 $48.96 $51.61 $49.79 578,236
2018-11-15 $49.96 $50.13 $48.40 $49.75 $48.00 603,936
2018-11-14 $51.89 $52.64 $50.08 $50.15 $48.38 464,963
2018-11-13 $51.92 $52.32 $50.76 $51.08 $49.28 264,605
2018-11-12 $52.51 $53.04 $51.49 $51.61 $49.79 351,472
2018-11-09 $52.80 $54.19 $51.70 $52.76 $50.90 574,069
2018-11-08 $53.16 $56.32 $50.58 $52.96 $51.09 1,015,619
2018-11-07 $54.73 $56.15 $54.26 $55.09 $53.15 452,219
2018-11-06 $54.79 $55.97 $54.46 $55.24 $53.29 257,881
2018-11-05 $55.92 $57.01 $54.84 $55.06 $53.12 384,713
2018-11-02 $56.16 $56.91 $55.05 $56.17 $54.19 271,167
2018-11-01 $57.60 $57.60 $54.00 $55.80 $53.83 719,786
2018-10-31 $56.65 $58.77 $55.91 $57.31 $55.29 430,446
2018-10-30 $54.47 $56.15 $54.00 $55.82 $53.85 188,241
2018-10-29 $56.00 $56.80 $53.90 $54.56 $52.64 240,926
2018-10-26 $54.88 $56.12 $53.72 $54.94 $53.00 471,677
2018-10-25 $55.90 $57.32 $55.44 $56.10 $54.12 274,789
2018-10-24 $57.83 $57.87 $54.80 $55.63 $53.67 407,780
2018-10-23 $58.75 $58.92 $56.96 $57.94 $55.90 236,989
2018-10-22 $59.10 $60.30 $58.27 $59.39 $57.30 386,941
2018-10-19 $62.07 $62.76 $58.67 $58.96 $56.88 375,434
2018-10-18 $62.85 $63.15 $61.35 $62.03 $59.84 464,400
2018-10-17 $62.42 $63.18 $61.12 $62.93 $60.71 158,376
2018-10-16 $61.95 $62.63 $61.11 $62.56 $60.35 230,945
2018-10-15 $61.46 $62.23 $60.28 $61.39 $59.22 151,728
2018-10-12 $61.82 $62.73 $60.71 $61.65 $59.48 229,211
2018-10-11 $62.49 $63.88 $60.81 $60.81 $58.67 389,099
2018-10-10 $63.43 $66.99 $63.40 $63.45 $61.21 773,279
2018-10-09 $61.18 $63.71 $60.02 $63.41 $61.17 1,573,587
2018-10-08 $71.48 $71.55 $57.66 $58.10 $56.05 1,762,241
2018-10-05 $75.30 $75.48 $72.11 $72.28 $69.73 257,844
2018-10-04 $76.10 $76.10 $73.83 $75.34 $72.68 220,516
2018-10-03 $78.03 $78.81 $76.00 $76.13 $73.44 191,692
2018-10-02 $79.04 $79.04 $77.35 $77.77 $75.03 134,986
2018-10-01 $79.39 $80.02 $78.00 $78.70 $75.92 259,640
2018-09-28 $77.60 $79.75 $77.35 $79.15 $76.36 183,712
2018-09-27 $78.00 $79.69 $77.35 $77.85 $75.10 149,849
2018-09-26 $79.55 $79.55 $77.80 $78.00 $75.25 292,577
2018-09-25 $81.00 $81.50 $79.25 $79.35 $76.55 250,244
2018-09-24 $80.10 $81.15 $79.63 $80.95 $78.09 97,372
2018-09-21 $80.10 $81.00 $78.95 $80.40 $77.56 413,903
2018-09-20 $79.35 $80.65 $79.10 $79.80 $76.99 271,373
2018-09-19 $79.50 $79.50 $78.35 $78.85 $76.07 120,649
2018-09-18 $79.50 $79.70 $78.80 $79.35 $76.55 83,966
2018-09-17 $80.10 $80.45 $78.75 $79.10 $76.31 170,832
2018-09-14 $80.30 $80.95 $79.60 $79.80 $76.99 114,805
2018-09-13 $79.55 $80.50 $79.26 $80.40 $77.56 199,695
2018-09-12 $79.10 $79.73 $78.20 $79.30 $76.50 116,741
2018-09-11 $79.15 $79.88 $78.40 $79.15 $76.36 203,398
2018-09-10 $80.10 $80.30 $79.05 $79.45 $76.65 126,005
2018-09-07 $78.35 $80.25 $78.15 $79.75 $76.94 232,009
2018-09-06 $78.15 $79.00 $77.78 $78.50 $75.73 105,369
2018-09-05 $77.45 $78.40 $76.90 $78.15 $75.39 126,864
2018-09-04 $79.45 $79.45 $77.18 $77.45 $74.72 333,697
2018-08-31 $78.50 $79.95 $77.80 $79.65 $76.84 125,793
2018-08-30 $78.75 $79.09 $77.85 $78.45 $75.68 64,032
2018-08-29 $78.35 $79.85 $77.95 $78.95 $76.09 190,782
2018-08-28 $79.65 $79.70 $77.80 $78.10 $75.27 138,922
2018-08-27 $79.15 $79.70 $78.25 $79.15 $76.29 92,104
2018-08-24 $80.25 $80.70 $78.00 $78.45 $75.61 184,804
2018-08-23 $78.20 $80.90 $77.63 $80.25 $77.35 392,183
2018-08-22 $77.10 $78.25 $76.97 $78.15 $75.32 92,225
2018-08-21 $77.10 $78.35 $77.10 $77.40 $74.60 80,833
2018-08-20 $76.60 $77.33 $75.10 $76.95 $74.17 114,614
2018-08-17 $76.65 $76.70 $74.85 $76.25 $73.49 135,559
2018-08-16 $76.95 $77.80 $76.40 $76.95 $74.17 108,989
2018-08-15 $76.00 $77.25 $75.20 $76.50 $73.73 517,581
2018-08-14 $75.95 $76.60 $74.60 $76.40 $73.63 160,372
2018-08-13 $76.40 $76.60 $75.20 $75.50 $72.77 293,334
2018-08-10 $78.65 $78.75 $75.85 $76.40 $73.63 269,800
2018-08-09 $80.10 $80.30 $75.95 $79.30 $76.43 296,381
2018-08-08 $89.10 $89.10 $77.60 $79.70 $76.82 383,275
2018-08-07 $81.05 $81.40 $79.65 $79.80 $76.91 218,658
2018-08-06 $81.00 $81.72 $80.10 $80.65 $77.73 131,382
2018-08-03 $79.15 $81.70 $79.15 $80.80 $77.88 113,480
2018-08-02 $79.15 $81.25 $78.45 $81.20 $78.26 119,362
2018-08-01 $79.60 $80.85 $78.20 $79.35 $76.48 183,522
2018-07-31 $78.80 $80.35 $78.35 $79.35 $76.48 198,943
2018-07-30 $81.50 $81.79 $78.75 $78.80 $75.95 105,035
2018-07-27 $84.55 $84.55 $81.40 $81.50 $78.55 121,576
2018-07-26 $84.45 $85.65 $84.40 $84.50 $81.44 148,070
2018-07-25 $82.95 $84.80 $82.80 $84.45 $81.39 92,797
2018-07-24 $85.30 $85.40 $82.40 $82.90 $79.90 100,391
2018-07-23 $84.15 $85.60 $83.60 $85.15 $82.07 130,146
2018-07-20 $83.05 $84.30 $83.05 $84.05 $81.01 144,850
2018-07-19 $81.90 $82.80 $80.80 $82.70 $79.71 103,666
2018-07-18 $81.40 $82.05 $80.35 $81.85 $78.89 79,840
2018-07-17 $80.65 $81.90 $80.10 $81.25 $78.31 105,775
2018-07-16 $81.45 $81.45 $80.05 $80.75 $77.83 82,895
2018-07-13 $82.25 $82.25 $80.45 $81.15 $78.21 111,750
2018-07-12 $81.05 $81.95 $79.95 $81.95 $78.98 128,659
2018-07-11 $80.15 $80.80 $79.25 $79.50 $76.62 99,916
2018-07-10 $81.55 $81.90 $79.85 $80.30 $77.39 96,222
2018-07-09 $80.00 $81.40 $80.00 $81.35 $78.41 113,259
2018-07-06 $78.70 $79.90 $78.10 $79.90 $77.01 109,551
2018-07-05 $79.45 $79.45 $78.05 $78.50 $75.66 89,982
2018-07-03 $78.30 $79.20 $77.95 $78.40 $75.56 80,382
2018-07-02 $75.95 $78.25 $75.85 $78.10 $75.27 91,969
2018-06-29 $76.10 $76.85 $75.25 $76.25 $73.49 144,185
2018-06-28 $75.00 $76.45 $74.75 $76.05 $73.30 139,588
2018-06-27 $78.20 $78.28 $74.80 $74.95 $72.24 151,458
2018-06-26 $78.20 $78.95 $77.85 $78.05 $75.23 154,068
2018-06-25 $79.10 $79.20 $77.18 $78.05 $75.23 225,354
2018-06-22 $79.65 $79.90 $78.85 $79.45 $76.57 226,839
2018-06-21 $79.60 $79.60 $78.70 $79.25 $76.38 165,472
2018-06-20 $78.50 $79.20 $78.15 $79.20 $76.33 192,295
2018-06-19 $77.00 $77.95 $76.10 $77.85 $75.03 117,959
2018-06-18 $78.20 $78.60 $77.50 $77.85 $75.03 159,764
2018-06-15 $78.65 $78.95 $78.15 $78.75 $75.90 393,751
2018-06-14 $76.85 $79.05 $76.83 $79.00 $76.14 185,875
2018-06-13 $75.90 $77.85 $75.75 $76.60 $73.83 232,780
2018-06-12 $77.40 $77.65 $75.09 $75.80 $73.06 188,876
2018-06-11 $75.05 $77.95 $74.85 $77.55 $74.74 162,457
2018-06-08 $75.00 $75.40 $74.70 $74.85 $72.14 126,517
2018-06-07 $77.05 $77.35 $74.60 $75.30 $72.57 281,783
2018-06-06 $76.20 $77.00 $75.70 $76.85 $74.07 154,001
2018-06-05 $76.05 $76.90 $75.65 $76.30 $73.54 280,876
2018-06-04 $75.05 $76.45 $75.05 $75.75 $73.01 164,811
2018-06-01 $74.90 $75.50 $74.10 $74.90 $72.19 171,500
2018-05-31 $75.45 $76.30 $74.50 $74.60 $71.90 129,839
2018-05-30 $75.10 $76.25 $74.80 $75.40 $72.67 233,425
2018-05-29 $74.95 $75.53 $74.15 $74.90 $72.12 87,554
2018-05-25 $75.65 $76.15 $74.90 $75.30 $72.50 86,747
2018-05-24 $74.00 $75.85 $73.05 $75.75 $72.94 176,134
2018-05-23 $72.95 $74.20 $72.58 $73.95 $71.20 234,468
2018-05-22 $73.65 $74.55 $73.15 $73.25 $70.53 173,230
2018-05-21 $74.60 $75.75 $73.50 $73.70 $70.96 204,897
2018-05-18 $75.75 $76.22 $74.20 $74.30 $71.54 326,602
2018-05-17 $75.65 $75.90 $74.77 $75.60 $72.79 134,875
2018-05-16 $76.35 $76.45 $75.35 $75.60 $72.79 161,488
2018-05-15 $77.35 $77.35 $75.50 $76.10 $73.27 170,910
2018-05-14 $79.75 $80.03 $76.60 $77.60 $74.72 191,665
2018-05-11 $79.90 $80.25 $79.20 $79.75 $76.79 189,517
2018-05-10 $78.85 $80.15 $78.05 $79.55 $76.59 223,029
2018-05-09 $77.00 $81.70 $75.05 $78.10 $75.20 241,062
2018-05-08 $80.80 $81.30 $78.90 $80.55 $77.56 144,187
2018-05-07 $79.00 $81.68 $78.75 $80.75 $77.75 214,541
2018-05-04 $78.05 $79.70 $77.90 $78.80 $75.87 122,305
2018-05-03 $78.35 $78.85 $77.00 $78.40 $75.49 115,194
2018-05-02 $78.20 $79.75 $77.92 $78.50 $75.58 177,216
2018-05-01 $77.45 $78.35 $76.80 $78.30 $75.39 155,094
2018-04-30 $77.70 $78.20 $76.70 $77.50 $74.62 127,325
2018-04-27 $77.45 $77.65 $76.45 $77.35 $74.48 129,425
2018-04-26 $77.20 $77.70 $77.00 $77.25 $74.38 69,827
2018-04-25 $77.15 $77.50 $76.65 $77.05 $74.19 183,240
2018-04-24 $78.40 $79.03 $76.40 $77.20 $74.33 173,989
2018-04-23 $76.95 $78.20 $76.71 $78.10 $75.20 167,915
2018-04-20 $76.25 $78.00 $75.80 $76.65 $73.80 227,116
2018-04-19 $78.50 $79.55 $76.00 $76.70 $73.85 255,629
2018-04-18 $77.70 $78.05 $77.15 $77.95 $75.05 183,518
2018-04-17 $78.35 $79.44 $77.20 $77.55 $74.67 169,079
2018-04-16 $76.45 $78.85 $75.65 $78.05 $75.15 184,095
2018-04-13 $76.55 $76.55 $75.40 $76.20 $73.37 100,121
2018-04-12 $75.40 $76.60 $75.35 $76.20 $73.37 78,149
2018-04-11 $75.25 $76.25 $75.10 $75.35 $72.55 92,989
2018-04-10 $74.65 $76.10 $74.00 $75.75 $72.94 110,388
2018-04-09 $74.50 $75.40 $73.85 $73.95 $71.20 138,812
2018-04-06 $74.00 $75.10 $73.40 $74.05 $71.30 190,684
2018-04-05 $75.70 $76.90 $74.20 $74.55 $71.78 220,523
2018-04-04 $73.30 $75.60 $72.20 $75.25 $72.45 104,557
2018-04-03 $73.90 $75.50 $73.90 $74.55 $71.78 293,539
2018-04-02 $74.50 $75.00 $72.55 $73.45 $70.72 388,785
2018-03-29 $75.20 $75.95 $74.10 $74.50 $71.73 348,782
2018-03-28 $72.55 $75.30 $72.55 $74.95 $72.17 337,148
2018-03-27 $76.90 $77.30 $72.00 $72.35 $69.66 427,550
2018-03-26 $75.80 $76.80 $75.55 $76.75 $73.90 179,692
2018-03-23 $76.75 $77.60 $75.05 $75.05 $72.26 236,160
2018-03-22 $78.55 $79.15 $76.38 $76.50 $73.66 167,398
2018-03-21 $77.05 $79.55 $77.05 $79.50 $76.55 205,038
2018-03-20 $77.30 $78.25 $76.35 $76.90 $74.04 261,127
2018-03-19 $79.65 $79.75 $76.50 $77.50 $74.62 315,821
2018-03-16 $81.80 $81.80 $78.80 $80.00 $77.03 574,877
2018-03-15 $83.15 $83.45 $81.40 $81.75 $78.71 142,169
2018-03-14 $82.45 $83.75 $81.75 $82.85 $79.77 247,729
2018-03-13 $84.15 $84.50 $82.15 $82.30 $79.24 165,061
2018-03-12 $82.35 $83.85 $82.15 $83.40 $80.30 161,603
2018-03-09 $80.90 $82.75 $80.90 $82.15 $79.10 198,800
2018-03-08 $81.85 $82.00 $79.65 $80.15 $77.17 130,562
2018-03-07 $78.30 $81.85 $78.30 $81.40 $78.38 248,182
2018-03-06 $78.40 $79.45 $77.35 $78.60 $75.68 288,801
2018-03-05 $82.30 $83.05 $77.60 $78.00 $75.10 643,868
2018-03-02 $83.00 $83.65 $77.75 $83.05 $79.96 639,981
2018-03-01 $83.65 $85.80 $82.40 $83.05 $79.96 390,356
2018-02-28 $86.65 $86.90 $83.25 $83.95 $80.83 253,835
2018-02-27 $85.45 $87.00 $85.45 $86.55 $83.33 139,918
2018-02-26 $86.90 $87.00 $84.75 $84.85 $81.63 184,580
2018-02-23 $86.75 $87.00 $86.15 $86.90 $83.60 86,385
2018-02-22 $86.00 $87.50 $85.90 $86.35 $83.07 139,369
2018-02-21 $85.85 $87.20 $84.40 $85.70 $82.44 121,211
2018-02-20 $86.50 $86.85 $84.85 $85.60 $82.35 131,176
2018-02-16 $85.85 $87.00 $85.65 $86.75 $83.45 141,038
2018-02-15 $84.20 $86.10 $83.70 $85.60 $82.35 149,689
2018-02-14 $80.85 $83.95 $80.70 $83.85 $80.67 155,545
2018-02-13 $81.10 $81.70 $80.15 $81.25 $78.16 92,510
2018-02-12 $80.50 $81.85 $79.80 $81.30 $78.21 103,204
2018-02-09 $78.95 $80.70 $77.25 $80.25 $77.20 167,185
2018-02-08 $80.50 $80.75 $77.88 $78.25 $75.28 210,256
2018-02-07 $80.40 $81.00 $79.80 $80.25 $77.20 77,263
2018-02-06 $77.75 $80.60 $77.30 $80.30 $77.25 191,730
2018-02-05 $80.00 $80.85 $78.45 $79.15 $76.14 178,719
2018-02-02 $82.50 $82.95 $80.15 $80.40 $77.35 246,793
2018-02-01 $81.95 $83.05 $80.80 $83.05 $79.90 106,327
2018-01-31 $83.85 $84.00 $81.80 $82.10 $78.98 111,998
2018-01-30 $83.55 $84.60 $83.35 $83.45 $80.28 110,652
2018-01-29 $83.95 $84.35 $83.20 $83.90 $80.71 97,373
2018-01-26 $84.10 $84.25 $82.75 $84.15 $80.95 107,944
2018-01-25 $83.00 $84.30 $82.55 $84.05 $80.86 196,436
2018-01-24 $83.00 $83.30 $82.05 $82.55 $79.41 183,340
2018-01-23 $82.30 $83.90 $82.10 $82.90 $79.75 182,905
2018-01-22 $82.75 $82.81 $81.80 $82.25 $79.13 111,016
2018-01-19 $81.15 $83.20 $81.15 $82.80 $79.65 145,298
2018-01-18 $82.00 $82.10 $81.10 $81.25 $78.16 60,650
2018-01-17 $81.75 $82.05 $81.20 $81.95 $78.84 81,921
2018-01-16 $81.80 $83.30 $81.20 $81.25 $78.16 128,550
2018-01-12 $81.20 $82.00 $80.73 $81.75 $78.64 107,744
2018-01-11 $80.15 $81.25 $80.15 $81.20 $78.12 89,970
2018-01-10 $80.85 $81.00 $79.58 $80.40 $77.35 81,450
2018-01-09 $80.75 $81.50 $80.40 $80.85 $77.78 107,341
2018-01-08 $80.40 $80.95 $79.85 $80.70 $77.63 81,140
2018-01-05 $80.85 $80.95 $80.20 $80.60 $77.54 73,808
2018-01-04 $78.80 $80.95 $78.80 $80.40 $77.35 130,448
2018-01-03 $77.25 $78.25 $77.20 $78.20 $75.23 118,773
2018-01-02 $79.25 $80.25 $77.10 $77.25 $74.32 254,005
2017-12-29 $79.50 $80.40 $79.10 $79.25 $76.24 203,849
2017-12-28 $79.65 $80.25 $79.10 $79.40 $76.38 97,149
2017-12-27 $79.90 $80.76 $79.35 $79.60 $76.58 121,121
2017-12-26 $79.80 $80.15 $79.35 $79.85 $76.82 99,202
2017-12-22 $81.35 $81.50 $79.65 $79.70 $76.67 102,636
2017-12-21 $80.40 $81.85 $80.33 $81.40 $78.31 163,629
2017-12-20 $79.60 $80.70 $79.47 $80.35 $77.30 112,505
2017-12-19 $80.00 $80.85 $79.15 $79.30 $76.29 335,715
2017-12-18 $79.00 $79.75 $78.85 $79.65 $76.62 133,936
2017-12-15 $78.25 $79.10 $77.05 $78.85 $75.86 435,096
2017-12-14 $78.60 $78.80 $77.50 $77.55 $74.60 168,394
2017-12-13 $77.00 $78.53 $77.00 $78.20 $75.23 143,226
2017-12-12 $77.05 $78.40 $76.95 $77.10 $74.17 280,688
2017-12-11 $77.65 $78.00 $76.75 $77.20 $74.27 150,073
2017-12-08 $78.00 $78.30 $77.28 $77.70 $74.75 113,021
2017-12-07 $76.85 $78.05 $76.75 $77.75 $74.80 163,344
2017-12-06 $76.25 $77.40 $76.05 $76.95 $74.03 114,953
2017-12-05 $76.65 $77.20 $76.10 $76.25 $73.35 145,591
2017-12-04 $77.80 $78.08 $76.55 $76.70 $73.79 198,473
2017-12-01 $77.15 $77.70 $75.85 $77.60 $74.65 197,444
2017-11-30 $77.85 $77.85 $76.80 $77.30 $74.36 152,128
2017-11-29 $77.50 $77.90 $76.90 $77.60 $74.65 201,151
2017-11-28 $76.65 $77.50 $76.40 $77.45 $74.44 125,261
2017-11-27 $76.45 $77.10 $76.35 $76.60 $73.62 134,629
2017-11-24 $76.40 $76.65 $75.95 $76.55 $73.57 60,921
2017-11-22 $76.35 $76.65 $75.45 $76.10 $73.14 131,277
2017-11-21 $76.10 $76.50 $75.95 $76.45 $73.48 159,373
2017-11-20 $75.10 $76.10 $74.90 $76.05 $73.09 114,667
2017-11-17 $76.00 $76.05 $74.85 $74.85 $71.94 177,276
2017-11-16 $74.60 $76.50 $74.40 $75.75 $72.80 220,187
2017-11-15 $73.30 $74.85 $73.30 $74.40 $71.50 139,255
2017-11-14 $74.35 $74.75 $74.10 $74.35 $71.46 139,260
2017-11-13 $74.10 $74.60 $73.95 $74.50 $71.60 84,202
2017-11-10 $73.50 $74.80 $73.20 $74.45 $71.55 190,276
2017-11-09 $74.20 $74.35 $72.30 $74.00 $71.12 265,515
2017-11-08 $70.00 $74.55 $69.20 $74.25 $71.36 555,843
2017-11-07 $68.95 $69.30 $68.70 $69.20 $66.51 277,742
2017-11-06 $68.85 $69.20 $68.45 $69.15 $66.46 143,457
2017-11-03 $68.80 $68.95 $68.19 $68.85 $66.17 165,551
2017-11-02 $67.65 $68.90 $67.55 $68.85 $66.17 144,276
2017-11-01 $68.00 $68.30 $67.50 $67.55 $64.92 155,205
2017-10-31 $67.50 $68.20 $67.00 $67.95 $65.31 129,595
2017-10-30 $67.70 $67.71 $66.55 $66.80 $64.20 71,220
2017-10-27 $68.15 $68.15 $67.05 $67.55 $64.92 87,199
2017-10-26 $66.00 $68.10 $65.65 $68.05 $65.40 181,855
2017-10-25 $66.50 $66.50 $65.40 $65.70 $63.14 78,830
2017-10-24 $66.40 $66.65 $66.10 $66.40 $63.82 54,708
2017-10-23 $66.65 $66.65 $66.00 $66.30 $63.72 50,890
2017-10-20 $66.75 $66.90 $65.80 $66.35 $63.77 121,211
2017-10-19 $65.80 $66.35 $65.35 $66.25 $63.67 70,484
2017-10-18 $65.60 $66.54 $65.45 $66.25 $63.67 78,021
2017-10-17 $65.95 $66.40 $65.25 $65.60 $63.05 60,854
2017-10-16 $65.85 $66.60 $65.81 $66.15 $63.58 52,238
2017-10-13 $66.10 $66.70 $65.80 $65.85 $63.29 66,726
2017-10-12 $66.00 $66.40 $65.80 $65.80 $63.24 65,552
2017-10-11 $67.10 $67.15 $66.05 $66.10 $63.53 67,460
2017-10-10 $65.90 $67.20 $65.40 $67.00 $64.39 260,642
2017-10-09 $64.95 $65.95 $64.40 $65.75 $63.19 132,244
2017-10-06 $64.85 $65.10 $64.45 $64.95 $62.42 124,507
2017-10-05 $65.20 $65.20 $64.45 $64.90 $62.37 128,538
2017-10-04 $65.05 $65.50 $63.57 $64.85 $62.33 110,205
2017-10-03 $66.00 $66.50 $63.93 $64.85 $62.33 273,775
2017-10-02 $65.25 $65.85 $64.95 $65.80 $63.24 121,942
2017-09-29 $64.45 $65.40 $64.00 $65.25 $62.71 265,331
2017-09-28 $60.85 $65.15 $60.85 $64.55 $62.04 610,264
2017-09-27 $59.50 $61.20 $59.10 $60.40 $58.05 116,608
2017-09-26 $60.15 $60.45 $59.25 $59.35 $57.04 107,309
2017-09-25 $61.60 $61.85 $59.80 $59.95 $57.62 92,955
2017-09-22 $61.00 $62.25 $60.70 $61.65 $59.25 309,172
2017-09-21 $57.70 $61.85 $57.05 $61.00 $58.63 409,391
2017-09-20 $59.50 $59.75 $57.55 $58.05 $55.79 248,575
2017-09-19 $58.85 $59.55 $58.70 $59.45 $57.14 199,361
2017-09-18 $58.45 $59.00 $58.10 $58.90 $56.61 104,621
2017-09-15 $57.90 $58.60 $57.70 $58.50 $56.22 341,087
2017-09-14 $57.60 $58.30 $57.30 $57.85 $55.60 72,276
2017-09-13 $58.10 $58.90 $57.85 $57.95 $55.70 88,918
2017-09-12 $58.30 $58.60 $57.85 $58.45 $56.18 114,454
2017-09-11 $57.30 $58.35 $57.05 $58.35 $56.08 90,605
2017-09-08 $56.40 $57.30 $56.40 $56.80 $54.59 54,641
2017-09-07 $57.65 $57.70 $56.63 $56.65 $54.45 100,801
2017-09-06 $57.85 $58.20 $57.40 $57.40 $55.17 67,077
2017-09-05 $58.15 $58.60 $57.20 $57.65 $55.41 83,153
2017-09-01 $58.00 $58.40 $57.50 $58.35 $56.08 117,003
2017-08-31 $57.20 $58.08 $57.05 $57.70 $55.45 107,607
2017-08-30 $57.00 $57.40 $56.80 $57.20 $54.97 55,967
2017-08-29 $56.75 $57.10 $56.45 $56.90 $54.69 67,519
2017-08-28 $57.70 $57.74 $56.85 $57.00 $54.71 119,455
2017-08-25 $58.30 $58.45 $57.30 $57.40 $55.09 78,552
2017-08-24 $58.75 $58.80 $57.90 $58.10 $55.77 114,766
2017-08-23 $57.35 $59.00 $57.35 $58.40 $56.05 163,879
2017-08-22 $57.35 $58.30 $56.85 $57.45 $55.14 99,717
2017-08-21 $56.95 $57.65 $56.65 $57.55 $55.24 96,513
2017-08-18 $56.45 $57.05 $56.40 $56.80 $54.52 129,295
2017-08-17 $57.30 $57.75 $56.75 $56.95 $54.66 131,405
2017-08-16 $56.85 $57.90 $56.75 $57.40 $55.09 105,341
2017-08-15 $57.60 $57.60 $56.55 $57.05 $54.76 97,506
2017-08-14 $57.35 $57.90 $56.80 $57.65 $55.33 133,973
2017-08-11 $58.35 $58.35 $56.75 $56.80 $54.52 203,403
2017-08-10 $62.20 $62.20 $57.85 $58.00 $55.67 324,045
2017-08-09 $62.75 $62.75 $60.10 $62.60 $60.08 460,928
2017-08-08 $60.00 $62.95 $59.40 $62.90 $60.37 789,900
2017-08-07 $56.95 $58.25 $56.40 $58.00 $55.67 208,535
2017-08-04 $56.85 $57.25 $56.45 $56.80 $54.52 90,600
2017-08-03 $56.90 $57.15 $56.60 $56.70 $54.42 56,400
2017-08-02 $57.75 $57.75 $56.65 $56.70 $54.42 147,380
2017-08-01 $58.05 $58.05 $57.15 $57.70 $55.38 68,561
2017-07-31 $58.25 $58.25 $57.05 $57.75 $55.43 155,540
2017-07-28 $56.65 $58.18 $56.50 $57.95 $55.62 160,220
2017-07-27 $57.55 $57.70 $56.45 $56.80 $54.52 91,281
2017-07-26 $56.45 $57.30 $56.23 $57.25 $54.95 90,220
2017-07-25 $55.90 $56.55 $55.90 $56.40 $54.13 123,651
2017-07-24 $55.65 $56.20 $55.35 $55.95 $53.70 193,909
2017-07-21 $56.20 $56.70 $55.25 $55.60 $53.37 205,039
2017-07-20 $56.80 $56.80 $55.80 $55.95 $53.70 99,746
2017-07-19 $56.75 $57.00 $56.20 $56.65 $54.37 131,181
2017-07-18 $56.20 $56.65 $55.65 $56.55 $54.28 270,085
2017-07-17 $55.80 $56.45 $55.80 $56.40 $54.13 267,638
2017-07-14 $54.80 $56.20 $54.45 $55.90 $53.65 191,846
2017-07-13 $55.30 $55.33 $54.55 $54.80 $52.60 98,230
2017-07-12 $55.25 $55.53 $54.80 $55.35 $53.13 64,180
2017-07-11 $54.70 $55.15 $54.35 $54.90 $52.69 180,621
2017-07-10 $53.95 $55.25 $53.90 $54.85 $52.65 207,211
2017-07-07 $54.05 $54.30 $53.45 $54.05 $51.88 213,540
2017-07-06 $53.25 $54.40 $53.01 $53.80 $51.64 275,763
2017-07-05 $54.55 $54.60 $52.80 $53.70 $51.54 301,791
2017-07-03 $54.20 $54.75 $53.45 $54.50 $52.31 85,525
2017-06-30 $54.15 $54.60 $53.85 $53.90 $51.73 174,703
2017-06-29 $55.50 $55.50 $53.55 $53.95 $51.78 176,514
2017-06-28 $53.95 $55.60 $53.95 $55.55 $53.32 175,850
2017-06-27 $55.35 $55.55 $53.60 $53.65 $51.49 406,892
2017-06-26 $55.35 $55.75 $54.65 $55.35 $53.13 154,174
2017-06-23 $55.00 $55.90 $55.00 $55.45 $53.22 233,498
2017-06-22 $54.90 $55.35 $54.50 $55.25 $53.03 199,822
2017-06-21 $54.75 $55.13 $54.50 $54.70 $52.50 148,493
2017-06-20 $54.80 $55.15 $54.05 $54.60 $52.41 153,248
2017-06-19 $55.20 $55.60 $54.65 $55.05 $52.84 152,000
2017-06-16 $54.90 $55.90 $54.70 $55.00 $52.79 714,700
2017-06-15 $54.95 $55.56 $54.65 $55.25 $53.03 174,901
2017-06-14 $55.75 $55.93 $54.85 $55.30 $53.08 126,518
2017-06-13 $55.95 $56.20 $55.25 $55.60 $53.37 175,172
2017-06-12 $54.00 $55.85 $54.00 $55.60 $53.37 374,404
2017-06-09 $55.65 $56.35 $54.10 $54.35 $52.17 223,040
2017-06-08 $54.75 $55.65 $54.65 $55.35 $53.13 102,975
2017-06-07 $54.90 $55.15 $54.20 $54.70 $52.50 167,007
2017-06-06 $55.10 $55.85 $54.25 $54.65 $52.45 188,264
2017-06-05 $55.40 $56.05 $55.15 $55.30 $53.08 160,905
2017-06-02 $56.00 $56.65 $55.05 $55.25 $53.03 177,874
2017-06-01 $55.70 $56.05 $55.15 $56.00 $53.75 185,165
2017-05-31 $54.85 $55.92 $54.40 $55.35 $53.13 224,202
2017-05-30 $56.65 $56.65 $54.60 $54.60 $52.41 312,836
2017-05-26 $56.15 $56.75 $55.75 $56.50 $54.23 244,428
2017-05-25 $55.80 $56.64 $55.25 $56.40 $54.06 276,372
2017-05-24 $54.80 $55.85 $54.10 $55.55 $53.25 370,277
2017-05-23 $53.65 $55.15 $52.40 $53.50 $51.28 384,741
2017-05-22 $55.00 $55.12 $53.35 $53.40 $51.19 305,818
2017-05-19 $55.65 $55.95 $54.85 $55.00 $52.72 279,932
2017-05-18 $56.00 $56.25 $55.20 $55.55 $53.25 274,783
2017-05-17 $57.50 $57.50 $55.85 $56.00 $53.68 281,996
2017-05-16 $57.15 $58.00 $56.95 $57.95 $55.55 197,439
2017-05-15 $57.35 $57.95 $57.10 $57.10 $54.73 241,597
2017-05-12 $57.45 $57.65 $57.15 $57.35 $54.97 189,524
2017-05-11 $57.65 $58.25 $56.42 $57.55 $55.16 234,555
2017-05-10 $59.00 $59.00 $55.45 $58.10 $55.69 686,264
2017-05-09 $60.75 $62.10 $58.70 $59.00 $56.55 4,735
2017-05-08 $62.25 $62.60 $62.21 $62.50 $59.91 171,575
2017-05-05 $62.50 $62.60 $61.80 $62.25 $59.67 165,522
2017-05-04 $62.15 $62.68 $62.00 $62.25 $59.67 93,703
2017-05-03 $61.70 $62.00 $61.40 $62.00 $59.43 117,914
2017-05-02 $61.90 $61.95 $61.60 $61.80 $59.24 106,357
2017-05-01 $62.00 $62.05 $61.45 $61.85 $59.29 104,141
2017-04-28 $61.90 $61.95 $61.05 $61.70 $59.14 122,199
2017-04-27 $61.20 $61.80 $61.05 $61.65 $59.09 157,817
2017-04-26 $61.10 $61.20 $60.78 $61.00 $58.47 201,583
2017-04-25 $61.40 $61.55 $60.95 $61.00 $58.47 150,293
2017-04-24 $60.90 $61.13 $60.30 $61.05 $58.52 172,439
2017-04-21 $60.50 $60.70 $60.10 $60.10 $57.61 103,369
2017-04-20 $60.60 $61.10 $60.35 $60.65 $58.14 83,223
2017-04-19 $60.48 $60.95 $60.40 $60.40 $57.90 103,165
2017-04-18 $60.25 $60.65 $60.00 $60.30 $57.80 92,957
2017-04-17 $59.90 $60.70 $59.90 $60.40 $57.90 107,090
2017-04-13 $59.80 $60.25 $59.55 $59.75 $57.27 85,229
2017-04-12 $60.55 $60.55 $59.60 $59.95 $57.47 62,948
2017-04-11 $59.85 $60.55 $59.55 $60.50 $57.99 143,501
2017-04-10 $59.65 $60.30 $59.55 $59.95 $57.47 164,928
2017-04-07 $60.10 $60.30 $59.60 $59.60 $57.13 91,319
2017-04-06 $59.65 $60.45 $59.45 $60.20 $57.70 79,278
2017-04-05 $60.15 $60.90 $59.50 $59.75 $57.27 134,418
2017-04-04 $60.45 $60.95 $59.75 $60.10 $57.61 124,202
2017-04-03 $61.30 $61.50 $60.00 $60.55 $58.04 159,117
2017-03-31 $61.00 $61.95 $60.80 $61.25 $58.71 273,729
2017-03-30 $60.85 $61.50 $60.80 $60.95 $58.42 83,017
2017-03-29 $60.50 $61.15 $60.45 $60.85 $58.33 108,450
2017-03-28 $60.00 $60.85 $59.40 $60.60 $58.09 207,582
2017-03-27 $59.75 $60.50 $59.10 $60.10 $57.61 154,555
2017-03-24 $60.85 $61.28 $60.05 $60.35 $57.85 137,534
2017-03-23 $60.65 $61.25 $60.00 $60.75 $58.23 200,044
2017-03-22 $61.30 $62.03 $60.35 $61.05 $58.52 164,057
2017-03-21 $62.55 $62.55 $61.25 $61.50 $58.95 146,809
2017-03-20 $63.00 $63.15 $62.35 $62.40 $59.81 126,484
2017-03-17 $62.60 $63.15 $62.55 $62.95 $60.34 288,049
2017-03-16 $63.50 $63.95 $62.55 $62.70 $60.10 172,456
2017-03-15 $62.60 $63.35 $62.00 $63.15 $60.53 107,024
2017-03-14 $62.30 $62.60 $61.70 $62.05 $59.48 68,808
2017-03-13 $62.65 $63.65 $62.45 $62.55 $59.96 141,891
2017-03-10 $62.75 $62.90 $61.90 $62.60 $60.01 112,872
2017-03-09 $63.75 $64.00 $62.05 $62.33 $59.74 139,600
2017-03-08 $63.75 $64.80 $63.65 $63.90 $61.25 148,052
2017-03-07 $63.70 $64.20 $63.45 $63.70 $61.06 169,263
2017-03-06 $64.45 $64.60 $63.80 $63.85 $61.20 125,076
2017-03-03 $64.00 $64.85 $63.95 $64.55 $61.87 153,097
2017-03-02 $63.40 $65.10 $63.10 $64.10 $61.44 265,070
2017-03-01 $63.45 $64.55 $62.95 $63.50 $60.87 506,974
2017-02-28 $62.00 $63.95 $61.15 $62.50 $59.91 679,194
2017-02-27 $59.70 $60.10 $59.05 $59.95 $57.47 332,370
2017-02-24 $59.35 $60.00 $59.30 $59.95 $57.47 132,970
2017-02-23 $59.40 $59.95 $58.90 $59.95 $57.39 191,093
2017-02-22 $58.75 $59.55 $58.75 $59.20 $56.68 143,916
2017-02-21 $59.45 $59.75 $58.25 $59.05 $56.53 256,746
2017-02-17 $58.85 $59.60 $58.65 $59.35 $56.82 230,636
2017-02-16 $58.80 $59.15 $58.10 $58.85 $56.34 130,094
2017-02-15 $57.45 $58.75 $57.45 $58.70 $56.20 131,028
2017-02-14 $57.60 $57.80 $57.05 $57.70 $55.24 109,522
2017-02-13 $58.25 $58.63 $57.50 $57.70 $55.24 71,268
2017-02-10 $57.15 $58.30 $56.90 $58.10 $55.62 142,884
2017-02-09 $56.90 $57.40 $56.35 $57.15 $54.71 127,323
2017-02-08 $57.05 $57.05 $55.80 $56.75 $54.33 127,269
2017-02-07 $57.05 $57.35 $56.45 $57.25 $54.81 221,990
2017-02-06 $57.05 $57.60 $56.60 $56.95 $54.52 162,206
2017-02-03 $56.25 $56.85 $55.50 $56.70 $54.28 133,751
2017-02-02 $55.05 $55.75 $54.50 $55.70 $53.32 138,103
2017-02-01 $55.75 $55.75 $54.42 $55.00 $52.65 268,440
2017-01-31 $55.30 $55.70 $55.00 $55.50 $53.13 165,893
2017-01-30 $56.25 $56.25 $55.00 $55.55 $53.18 211,190
2017-01-27 $56.25 $56.68 $55.45 $56.60 $54.19 214,747
2017-01-26 $56.70 $57.10 $56.25 $56.35 $53.95 140,553
2017-01-25 $57.15 $57.15 $56.30 $56.90 $54.47 140,209
2017-01-24 $57.00 $57.50 $56.60 $56.85 $54.43 191,119
2017-01-23 $56.50 $56.95 $56.50 $56.95 $54.52 125,788
2017-01-20 $57.15 $57.15 $56.35 $56.75 $54.33 161,352
2017-01-19 $57.35 $57.90 $56.35 $56.75 $54.33 127,681
2017-01-18 $57.35 $57.80 $57.00 $57.50 $55.05 142,939
2017-01-17 $57.60 $57.60 $56.75 $57.25 $54.81 163,196
2017-01-13 $57.60 $58.15 $57.40 $57.75 $55.29 111,191
2017-01-12 $57.80 $58.00 $55.65 $57.65 $55.19 310,996
2017-01-11 $56.90 $58.00 $56.50 $58.00 $55.53 477,852
2017-01-10 $57.85 $58.75 $56.85 $57.15 $54.71 272,157
2017-01-09 $58.10 $58.40 $57.40 $57.95 $55.48 119,734
2017-01-06 $58.90 $59.10 $57.85 $58.30 $55.81 109,955
2017-01-05 $59.25 $59.53 $58.55 $58.95 $56.44 160,218
2017-01-04 $58.00 $59.75 $58.00 $59.30 $56.77 270,939
2017-01-03 $57.40 $58.20 $56.80 $57.75 $55.29 176,219
2016-12-30 $59.20 $59.20 $56.85 $57.05 $54.62 211,599
2016-12-29 $57.40 $59.26 $57.40 $59.15 $56.63 166,879
2016-12-28 $58.45 $58.80 $57.05 $57.25 $54.81 120,064
2016-12-27 $58.20 $59.10 $57.88 $58.30 $55.81 76,277
2016-12-23 $57.80 $58.60 $57.60 $58.20 $55.72 68,976
2016-12-22 $58.70 $58.70 $56.50 $57.70 $55.24 261,311
2016-12-21 $59.45 $59.55 $58.75 $58.85 $56.34 115,261
2016-12-20 $59.60 $60.25 $58.85 $59.60 $57.06 156,420
2016-12-19 $59.50 $60.00 $59.35 $59.55 $57.01 120,508
2016-12-16 $59.90 $60.20 $59.05 $59.25 $56.72 357,778
2016-12-15 $59.30 $60.50 $59.30 $59.85 $57.30 67,015
2016-12-14 $59.70 $60.30 $58.80 $59.30 $56.77 64,693
2016-12-13 $59.85 $60.48 $59.30 $59.80 $57.25 121,061
2016-12-12 $59.60 $59.85 $59.18 $59.60 $57.06 208,813
2016-12-09 $61.10 $61.50 $59.30 $59.70 $57.15 129,830
2016-12-08 $60.20 $61.45 $59.98 $61.00 $58.40 242,032
2016-12-07 $60.00 $60.55 $59.15 $60.20 $57.63 286,000
2016-12-06 $59.65 $60.20 $58.90 $60.00 $57.44 168,536
2016-12-05 $58.85 $59.95 $58.77 $59.55 $57.01 221,884
2016-12-02 $57.15 $58.55 $56.16 $58.45 $55.96 215,841
2016-12-01 $59.55 $60.00 $56.90 $57.70 $55.24 469,007
2016-11-30 $61.80 $61.80 $59.05 $59.60 $57.06 209,594
2016-11-29 $61.05 $62.05 $60.70 $61.20 $58.59 204,677
2016-11-28 $61.90 $62.25 $60.45 $61.15 $58.54 238,058
2016-11-25 $62.10 $62.35 $61.10 $62.20 $59.47 100,769
2016-11-23 $63.00 $63.00 $61.35 $61.90 $59.19 171,940
2016-11-22 $62.00 $62.80 $61.85 $62.75 $60.00 285,913
2016-11-21 $60.60 $61.90 $60.25 $61.85 $59.14 359,835
2016-11-18 $60.10 $60.70 $59.85 $60.30 $57.66 238,865
2016-11-17 $59.00 $60.20 $58.75 $60.15 $57.51 275,581
2016-11-16 $57.95 $58.90 $57.95 $58.80 $56.22 113,048
2016-11-15 $58.95 $59.15 $56.85 $58.00 $55.46 244,211
2016-11-14 $60.75 $61.00 $57.70 $58.85 $56.27 350,852
2016-11-11 $59.50 $60.00 $57.55 $60.00 $57.37 682,862
2016-11-10 $59.95 $59.95 $56.85 $59.30 $56.70 512,660
2016-11-09 $54.00 $59.70 $53.10 $59.20 $56.61 736,957
2016-11-08 $55.45 $56.35 $54.95 $55.95 $53.50 200,799
2016-11-07 $55.45 $56.40 $55.00 $55.75 $53.31 138,942
2016-11-04 $55.40 $55.85 $54.40 $54.65 $52.26 206,848
2016-11-03 $54.75 $56.15 $54.35 $55.10 $52.69 165,190
2016-11-02 $55.30 $55.50 $54.35 $54.80 $52.40 250,998
2016-11-01 $55.85 $56.25 $54.80 $55.30 $52.88 434,890
2016-10-31 $55.00 $56.00 $54.20 $56.00 $53.55 182,515
2016-10-28 $53.85 $55.20 $53.85 $55.05 $52.64 135,913
2016-10-27 $54.55 $55.00 $53.70 $54.10 $51.73 230,568
2016-10-26 $54.60 $55.25 $53.85 $54.25 $51.87 272,098
2016-10-25 $55.75 $55.95 $54.45 $55.05 $52.64 201,850
2016-10-24 $56.00 $56.95 $55.38 $55.50 $53.07 186,776
2016-10-21 $55.00 $55.80 $53.80 $55.40 $52.97 189,002
2016-10-20 $58.10 $58.45 $55.25 $55.40 $52.97 349,521
2016-10-19 $57.30 $58.55 $57.05 $58.20 $55.65 195,558
2016-10-18 $57.60 $58.00 $56.95 $57.65 $55.12 166,381
2016-10-17 $56.45 $57.40 $56.20 $57.00 $54.50 116,140
2016-10-14 $57.01 $57.56 $56.05 $56.60 $54.12 258,830
2016-10-13 $56.24 $57.00 $55.52 $56.55 $54.07 136,201
2016-10-12 $55.82 $57.00 $55.68 $56.76 $54.27 164,138
2016-10-11 $58.43 $58.56 $56.11 $56.34 $53.87 210,933
2016-10-10 $57.95 $58.49 $56.73 $58.30 $55.75 169,618
2016-10-07 $56.83 $57.60 $56.68 $57.45 $54.93 171,963
2016-10-06 $55.83 $56.95 $55.44 $56.91 $54.42 114,720
2016-10-05 $56.54 $57.18 $55.65 $55.83 $53.38 224,750
2016-10-04 $57.88 $57.91 $55.74 $56.38 $53.91 160,188
2016-10-03 $56.50 $58.00 $56.50 $57.88 $55.34 223,438
2016-09-30 $55.98 $57.15 $55.61 $56.85 $54.36 266,727
2016-09-29 $56.89 $57.00 $55.54 $55.91 $53.46 161,615
2016-09-28 $56.52 $57.17 $56.20 $57.13 $54.63 103,218
2016-09-27 $55.80 $56.74 $55.76 $56.44 $53.97 114,074
2016-09-26 $56.17 $56.35 $55.11 $55.71 $53.27 119,043
2016-09-23 $57.30 $57.91 $56.63 $56.64 $54.16 161,957
2016-09-22 $56.66 $57.87 $56.39 $57.84 $55.31 270,834
2016-09-21 $54.22 $56.56 $53.64 $56.53 $54.05 257,553
2016-09-20 $54.60 $54.82 $53.75 $53.83 $51.47 140,365
2016-09-19 $53.90 $54.94 $53.90 $54.39 $52.01 189,087
2016-09-16 $54.07 $54.58 $53.36 $53.39 $51.05 882,269
2016-09-15 $53.33 $54.84 $53.22 $54.10 $51.73 177,381
2016-09-14 $53.53 $54.51 $53.24 $53.33 $50.99 170,253
2016-09-13 $54.30 $54.84 $52.69 $53.53 $51.18 375,490
2016-09-12 $55.86 $55.94 $52.38 $55.16 $52.74 736,820
2016-09-09 $58.12 $58.40 $56.48 $56.53 $54.05 294,033
2016-09-08 $58.29 $58.98 $58.25 $58.84 $56.26 138,967
2016-09-07 $58.70 $59.17 $58.14 $58.31 $55.75 236,274
2016-09-06 $58.25 $58.72 $58.13 $58.67 $56.10 155,228
2016-09-02 $58.00 $58.15 $57.40 $57.95 $55.41 167,369
2016-09-01 $57.00 $58.00 $55.54 $57.82 $55.29 116,694
2016-08-31 $57.74 $57.74 $56.35 $57.00 $54.50 221,809
2016-08-30 $57.80 $58.19 $57.54 $57.83 $55.30 105,658
2016-08-29 $58.18 $58.49 $57.68 $57.74 $55.14 98,855
2016-08-26 $57.49 $58.75 $57.25 $58.20 $55.58 247,089
2016-08-25 $57.97 $58.14 $57.38 $57.50 $54.91 169,389
2016-08-24 $58.25 $58.53 $57.81 $58.00 $55.39 241,477
2016-08-23 $56.17 $58.38 $55.94 $58.21 $55.59 221,680
2016-08-22 $56.61 $56.61 $55.64 $55.78 $53.27 190,177
2016-08-19 $56.40 $56.80 $56.25 $56.57 $54.02 130,570
2016-08-18 $56.33 $57.21 $56.33 $56.64 $54.09 193,193
2016-08-17 $56.26 $56.48 $55.92 $56.18 $53.65 182,010
2016-08-16 $56.10 $56.40 $55.72 $56.30 $53.76 261,902
2016-08-15 $55.30 $56.12 $54.68 $55.98 $53.46 185,538
2016-08-12 $55.39 $55.42 $55.00 $55.21 $52.72 118,032
2016-08-11 $55.80 $56.00 $55.33 $55.40 $52.90 202,771
2016-08-10 $55.86 $56.00 $55.29 $55.64 $53.13 214,822
2016-08-09 $55.05 $57.20 $55.05 $55.82 $53.30 521,260
2016-08-08 $54.21 $55.48 $51.25 $55.05 $52.57 715,720
2016-08-05 $54.29 $55.00 $53.73 $54.78 $52.31 548,918
2016-08-04 $51.29 $54.10 $51.02 $53.94 $51.51 532,895
2016-08-03 $50.82 $51.14 $50.17 $51.00 $48.70 429,708
2016-08-02 $53.25 $53.34 $51.04 $51.11 $48.81 355,346
2016-08-01 $53.41 $54.89 $52.47 $53.49 $51.08 408,265
2016-07-29 $52.88 $53.58 $52.70 $53.32 $50.92 377,748
2016-07-28 $53.00 $53.33 $52.02 $53.02 $50.63 220,861
2016-07-27 $52.90 $53.23 $52.73 $53.00 $50.61 183,912
2016-07-26 $52.50 $53.36 $52.46 $52.86 $50.48 159,774
2016-07-25 $52.34 $52.58 $51.79 $52.53 $50.16 137,884
2016-07-22 $52.68 $52.92 $52.26 $52.38 $50.02 129,028
2016-07-21 $53.03 $53.47 $52.12 $52.55 $50.18 176,669
2016-07-20 $53.27 $53.61 $52.70 $53.38 $50.97 214,769
2016-07-19 $53.57 $53.78 $52.95 $53.09 $50.70 138,359
2016-07-18 $54.15 $54.31 $53.26 $53.56 $51.15 178,999
2016-07-15 $54.03 $54.48 $53.59 $53.87 $51.44 167,571
2016-07-14 $53.48 $54.08 $53.37 $53.91 $51.48 197,256
2016-07-13 $54.58 $54.58 $53.23 $53.48 $51.07 231,846
2016-07-12 $52.88 $54.49 $52.37 $53.82 $51.39 642,442
2016-07-11 $49.51 $52.39 $49.49 $52.12 $49.77 673,956
2016-07-08 $47.67 $49.28 $47.45 $49.14 $46.93 271,515
2016-07-07 $48.05 $48.24 $47.10 $47.45 $45.31 122,574
2016-07-06 $47.48 $47.99 $47.01 $47.85 $45.69 148,288
2016-07-05 $47.50 $48.11 $47.34 $47.62 $45.47 153,883
2016-07-01 $48.00 $48.58 $47.32 $47.69 $45.54 146,127
2016-06-30 $46.92 $47.91 $46.91 $47.90 $45.74 248,070
2016-06-29 $46.84 $47.45 $46.08 $46.76 $44.65 232,361
2016-06-28 $45.95 $46.93 $45.85 $46.23 $44.15 203,259
2016-06-27 $45.90 $45.90 $44.92 $45.40 $43.35 326,248
2016-06-24 $46.00 $47.29 $44.80 $46.50 $44.40 535,144
2016-06-23 $48.09 $48.62 $47.56 $48.61 $46.42 164,024
2016-06-22 $47.61 $48.34 $47.41 $47.71 $45.56 205,783
2016-06-21 $47.93 $48.15 $47.40 $47.66 $45.51 155,367
2016-06-20 $47.49 $49.00 $47.01 $47.78 $45.63 211,871
2016-06-17 $48.35 $48.35 $46.66 $47.01 $44.89 626,164
2016-06-16 $46.82 $48.31 $46.60 $48.25 $46.08 221,180
2016-06-15 $48.42 $49.41 $47.17 $47.22 $45.09 268,070
2016-06-14 $47.53 $48.10 $47.38 $47.72 $45.57 186,577
2016-06-13 $47.09 $48.71 $47.00 $47.65 $45.50 223,999
2016-06-10 $48.58 $48.61 $47.10 $47.35 $45.22 265,434
2016-06-09 $48.50 $49.07 $48.13 $48.90 $46.70 204,928
2016-06-08 $48.33 $49.50 $48.00 $48.82 $46.62 351,530
2016-06-07 $48.04 $48.95 $47.70 $48.30 $46.12 295,765
2016-06-06 $46.48 $48.01 $46.01 $47.84 $45.68 382,635
2016-06-03 $46.61 $46.77 $45.68 $46.15 $44.07 111,439
2016-06-02 $46.53 $46.79 $45.92 $46.77 $44.66 188,659
2016-06-01 $45.44 $46.92 $44.72 $46.36 $44.27 360,887
2016-05-31 $46.28 $46.98 $45.21 $45.23 $43.19 286,938
2016-05-27 $45.30 $46.07 $45.15 $45.97 $43.90 181,557
2016-05-26 $45.52 $45.85 $45.04 $45.26 $43.22 171,898
2016-05-25 $46.17 $46.49 $45.21 $45.41 $43.29 149,154
2016-05-24 $44.92 $46.22 $44.61 $46.04 $43.89 202,631
2016-05-23 $45.67 $47.36 $44.47 $44.58 $42.50 342,127
2016-05-20 $45.39 $45.49 $44.43 $44.49 $42.42 327,876
2016-05-19 $44.92 $45.55 $44.27 $45.10 $43.00 280,295
2016-05-18 $44.73 $45.81 $44.33 $45.17 $43.06 220,103
2016-05-17 $46.00 $46.26 $44.60 $45.01 $42.91 271,298
2016-05-16 $46.45 $46.76 $45.45 $46.25 $44.09 182,543
2016-05-13 $46.46 $46.87 $45.71 $46.46 $44.29 330,865
2016-05-12 $46.60 $47.83 $46.17 $46.51 $44.34 253,652
2016-05-11 $47.69 $48.51 $46.43 $46.97 $44.78 233,632
2016-05-10 $48.22 $48.22 $46.72 $47.89 $45.66 372,391
2016-05-09 $48.43 $49.32 $45.05 $47.82 $45.59 832,452
2016-05-06 $47.98 $48.26 $46.15 $47.24 $45.04 692,612
2016-05-05 $49.24 $49.34 $47.80 $48.12 $45.88 235,680
2016-05-04 $48.83 $49.54 $48.51 $49.16 $46.87 397,678
2016-05-03 $48.62 $49.55 $48.12 $48.99 $46.71 212,694
2016-05-02 $48.42 $49.36 $47.80 $49.22 $46.92 235,686
2016-04-29 $47.76 $48.24 $46.32 $48.12 $45.88 439,360
2016-04-28 $48.79 $48.90 $47.54 $47.76 $45.53 230,977
2016-04-27 $48.79 $49.20 $48.54 $49.00 $46.71 346,696
2016-04-26 $49.07 $49.19 $48.30 $48.84 $46.56 170,535
2016-04-25 $47.84 $49.52 $47.84 $48.87 $46.59 300,863
2016-04-22 $47.94 $49.92 $47.88 $49.47 $47.16 485,993
2016-04-21 $48.32 $49.11 $47.91 $48.01 $45.77 248,386
2016-04-20 $47.67 $49.30 $47.40 $48.32 $46.07 463,672
2016-04-19 $45.88 $48.01 $45.41 $47.86 $45.63 547,644
2016-04-18 $45.36 $46.15 $44.00 $45.73 $43.60 497,895
2016-04-15 $43.81 $45.84 $43.28 $44.87 $42.78 959,129
2016-04-14 $41.65 $42.25 $40.45 $40.71 $38.81 275,334
2016-04-13 $38.25 $42.06 $38.02 $41.69 $39.75 620,057
2016-04-12 $37.74 $37.82 $36.20 $37.71 $35.95 276,742
2016-04-11 $38.06 $39.10 $37.50 $37.61 $35.86 234,693
2016-04-08 $38.68 $39.19 $38.16 $38.42 $36.63 137,838
2016-04-07 $39.97 $40.01 $36.96 $38.23 $36.45 564,625
2016-04-06 $39.97 $40.63 $39.24 $40.36 $38.48 121,247
2016-04-05 $39.89 $40.74 $39.52 $40.01 $38.14 132,129
2016-04-04 $40.80 $42.45 $39.95 $40.18 $38.31 323,057
2016-04-01 $40.32 $40.92 $39.25 $40.80 $38.90 202,008
2016-03-31 $39.80 $40.97 $39.80 $40.79 $38.89 299,462
2016-03-30 $41.10 $41.20 $39.60 $39.88 $38.02 173,928
2016-03-29 $39.17 $41.13 $39.15 $40.96 $39.05 203,780
2016-03-28 $38.94 $39.99 $38.55 $39.40 $37.56 171,247
2016-03-24 $38.49 $38.80 $37.50 $38.67 $36.87 253,686
2016-03-23 $39.47 $39.86 $38.44 $38.62 $36.82 166,460
2016-03-22 $39.66 $40.75 $39.32 $39.64 $37.79 157,258
2016-03-21 $41.64 $41.64 $39.70 $39.92 $38.06 227,653
2016-03-18 $40.07 $41.61 $39.43 $41.18 $39.26 920,691
2016-03-17 $38.90 $40.08 $38.30 $39.76 $37.91 340,309
2016-03-16 $38.58 $39.03 $38.01 $38.93 $37.11 311,427
2016-03-15 $38.46 $39.24 $38.07 $38.71 $36.90 195,758
2016-03-14 $39.76 $39.76 $37.94 $38.68 $36.88 233,620
2016-03-11 $39.65 $40.03 $39.12 $39.55 $37.71 203,474
2016-03-10 $39.87 $40.03 $38.41 $38.98 $37.16 241,161
2016-03-09 $39.83 $40.14 $38.93 $39.62 $37.77 195,522
2016-03-08 $40.57 $40.61 $39.55 $39.67 $37.82 160,124
2016-03-07 $40.29 $41.13 $40.00 $40.67 $38.77 200,481
2016-03-04 $41.35 $41.35 $39.90 $40.40 $38.52 331,732
2016-03-03 $40.95 $41.83 $40.67 $41.15 $39.23 279,391
2016-03-02 $41.05 $41.79 $40.23 $41.33 $39.40 456,214
2016-03-01 $37.68 $41.27 $37.48 $41.22 $39.30 1,067,173
2016-02-29 $34.95 $37.47 $34.95 $37.03 $35.30 757,231
2016-02-26 $34.08 $34.55 $33.65 $34.27 $32.67 250,643
2016-02-25 $33.69 $34.00 $33.21 $33.87 $32.29 125,264
2016-02-24 $32.51 $33.58 $31.81 $33.51 $31.88 187,249
2016-02-23 $32.37 $33.09 $32.29 $32.89 $31.29 125,923
2016-02-22 $33.51 $33.91 $32.27 $32.69 $31.10 296,004
2016-02-19 $33.48 $33.97 $32.65 $33.25 $31.63 263,005
2016-02-18 $34.21 $34.72 $33.54 $33.60 $31.96 176,981
2016-02-17 $33.14 $34.75 $33.14 $34.23 $32.56 230,577
2016-02-16 $32.41 $33.22 $31.98 $32.89 $31.29 367,018
2016-02-12 $32.05 $32.10 $31.26 $31.92 $30.36 216,209
2016-02-11 $29.78 $31.73 $29.50 $31.44 $29.91 285,655
2016-02-10 $31.06 $32.14 $30.31 $30.40 $28.92 383,165
2016-02-09 $31.53 $32.62 $30.57 $30.80 $29.30 214,256
2016-02-08 $30.45 $32.35 $29.52 $32.09 $30.53 361,700
2016-02-05 $32.60 $33.22 $30.62 $31.07 $29.56 184,121
2016-02-04 $32.44 $33.30 $32.29 $32.79 $31.19 104,136
2016-02-03 $32.93 $32.99 $31.92 $32.64 $31.05 130,804
2016-02-02 $33.72 $33.93 $32.41 $32.79 $31.19 172,151
2016-02-01 $34.11 $34.39 $33.29 $34.11 $32.45 358,868
2016-01-29 $32.79 $34.28 $32.67 $34.12 $32.46 341,404
2016-01-28 $32.30 $32.78 $31.52 $32.60 $31.01 291,951
2016-01-27 $33.21 $33.52 $31.84 $31.93 $30.37 335,293
2016-01-26 $32.65 $33.53 $32.30 $33.52 $31.89 354,646
2016-01-25 $32.99 $33.81 $31.71 $32.78 $31.18 448,851
2016-01-22 $32.69 $33.50 $32.55 $33.21 $31.59 265,071
2016-01-21 $32.60 $33.45 $31.88 $32.09 $30.53 491,252
2016-01-20 $29.40 $32.86 $28.77 $31.82 $30.27 660,839
2016-01-19 $31.02 $31.40 $29.20 $29.92 $28.46 329,537
2016-01-15 $29.65 $30.89 $29.51 $30.59 $29.10 536,119
2016-01-14 $29.97 $31.04 $29.53 $30.57 $29.08 260,186
2016-01-13 $31.24 $31.40 $29.23 $29.64 $28.20 438,215
2016-01-12 $30.35 $31.11 $30.08 $31.03 $29.52 474,528
2016-01-11 $29.74 $30.22 $29.35 $29.91 $28.45 292,736
2016-01-08 $28.52 $29.54 $28.28 $29.35 $27.92 502,378
2016-01-07 $29.64 $29.99 $28.87 $29.10 $27.68 434,958
2016-01-06 $29.92 $30.43 $29.52 $30.32 $28.84 379,803
2016-01-05 $31.42 $31.62 $30.45 $30.62 $29.13 257,552
2016-01-04 $32.06 $32.25 $31.21 $31.31 $29.78 359,015
2015-12-31 $33.30 $33.30 $32.25 $32.79 $31.19 397,343
2015-12-30 $33.98 $34.73 $33.42 $33.49 $31.86 317,377
2015-12-29 $33.48 $34.22 $33.48 $34.06 $32.40 123,332
2015-12-28 $33.84 $33.88 $32.97 $33.31 $31.69 131,222
2015-12-24 $33.67 $34.39 $33.65 $33.89 $32.24 135,641
2015-12-23 $33.57 $33.92 $33.26 $33.53 $31.90 220,743
2015-12-22 $32.64 $33.54 $32.63 $33.47 $31.84 200,505
2015-12-21 $32.64 $32.72 $31.80 $32.63 $31.04 366,182
2015-12-18 $32.92 $33.60 $32.31 $32.49 $30.91 837,639
2015-12-17 $32.41 $33.73 $32.30 $33.26 $31.64 334,801
2015-12-16 $32.33 $32.46 $31.63 $32.35 $30.77 242,831
2015-12-15 $32.47 $32.74 $31.98 $32.23 $30.66 330,085
2015-12-14 $32.44 $32.95 $31.36 $32.12 $30.55 483,735
2015-12-11 $32.11 $33.54 $31.92 $32.36 $30.78 322,915
2015-12-10 $33.57 $33.92 $32.40 $32.77 $31.17 564,324
2015-12-09 $34.47 $35.08 $33.56 $33.57 $31.93 527,850
2015-12-08 $34.37 $35.38 $33.57 $34.48 $32.80 381,471
2015-12-07 $36.61 $36.77 $34.87 $34.89 $33.19 779,628
2015-12-04 $36.45 $37.20 $36.34 $36.72 $34.93 338,728
2015-12-03 $36.83 $37.01 $36.02 $36.56 $34.78 341,247
2015-12-02 $37.05 $37.55 $36.56 $36.72 $34.93 229,323
2015-12-01 $37.55 $37.90 $36.05 $37.02 $35.22 842,907
2015-11-30 $37.82 $38.00 $37.26 $37.51 $35.68 465,512
2015-11-27 $38.00 $38.26 $37.64 $37.81 $35.97 84,757
2015-11-25 $37.13 $38.29 $37.13 $37.79 $35.95 344,487
2015-11-24 $36.43 $37.39 $36.00 $37.04 $35.16 255,185
2015-11-23 $37.25 $37.25 $36.11 $36.71 $34.85 413,291
2015-11-20 $37.27 $37.83 $36.94 $37.52 $35.62 214,334
2015-11-19 $37.45 $37.72 $36.89 $37.07 $35.19 261,143
2015-11-18 $36.88 $37.47 $36.57 $37.33 $35.44 439,619
2015-11-17 $37.02 $37.65 $36.24 $37.03 $35.16 565,287
2015-11-16 $34.73 $35.31 $33.11 $35.30 $33.51 540,938
2015-11-13 $34.48 $34.80 $33.80 $33.88 $32.16 241,421
2015-11-12 $34.57 $34.96 $34.28 $34.84 $33.08 208,277
2015-11-11 $34.13 $34.93 $33.80 $34.54 $32.79 210,328
2015-11-10 $34.50 $34.98 $33.21 $33.94 $32.22 632,706
2015-11-09 $31.46 $34.27 $30.82 $34.21 $32.48 844,017
2015-11-06 $31.57 $32.89 $29.61 $31.41 $29.82 559,616
2015-11-05 $30.75 $30.75 $29.75 $30.40 $28.86 394,532
2015-11-04 $30.50 $31.62 $30.27 $30.61 $29.06 560,566
2015-11-03 $28.13 $30.57 $28.07 $30.50 $28.96 541,070
2015-11-02 $27.70 $28.31 $27.55 $28.25 $26.82 326,595
2015-10-30 $27.24 $27.89 $27.09 $27.73 $26.33 175,449
2015-10-29 $27.90 $28.03 $27.03 $27.17 $25.79 192,060
2015-10-28 $28.01 $28.15 $27.31 $27.96 $26.54 204,259
2015-10-27 $28.06 $28.58 $27.81 $28.00 $26.58 406,097
2015-10-26 $28.90 $29.10 $28.06 $28.28 $26.85 211,002
2015-10-23 $28.44 $28.90 $27.93 $28.75 $27.29 289,166
2015-10-22 $27.10 $28.21 $27.10 $28.02 $26.60 264,793
2015-10-21 $27.06 $27.65 $26.86 $26.90 $25.54 280,905
2015-10-20 $27.06 $27.42 $26.80 $27.06 $25.69 178,923
2015-10-19 $26.79 $27.12 $26.25 $27.06 $25.69 179,081
2015-10-16 $26.53 $27.05 $26.39 $27.04 $25.67 264,424
2015-10-15 $25.96 $26.58 $25.91 $26.47 $25.13 230,082
2015-10-14 $25.00 $26.48 $24.80 $25.81 $24.50 251,195
2015-10-13 $25.96 $26.47 $24.72 $25.01 $23.74 371,619
2015-10-12 $26.36 $26.75 $25.91 $26.10 $24.78 174,050
2015-10-09 $26.37 $26.90 $26.11 $26.25 $24.92 247,737
2015-10-08 $25.85 $26.80 $25.65 $26.57 $25.22 319,129
2015-10-07 $25.44 $26.09 $25.25 $25.99 $24.67 248,680
2015-10-06 $25.96 $26.08 $25.17 $25.41 $24.12 158,554
2015-10-05 $25.66 $26.10 $25.42 $26.06 $24.74 157,789
2015-10-02 $24.67 $25.49 $24.15 $25.49 $24.20 221,002
2015-10-01 $24.92 $25.50 $24.32 $24.93 $23.67 331,218
2015-09-30 $24.57 $25.09 $24.18 $24.96 $23.70 498,224
2015-09-29 $25.39 $25.48 $23.82 $24.22 $22.99 521,896
2015-09-28 $26.87 $27.00 $25.43 $25.46 $24.17 334,269
2015-09-25 $27.00 $27.89 $26.47 $27.01 $25.64 472,923
2015-09-24 $27.65 $27.81 $26.48 $26.78 $25.42 352,853
2015-09-23 $27.89 $28.27 $27.70 $27.88 $26.47 168,144
2015-09-22 $27.92 $28.10 $27.62 $27.91 $26.50 308,094
2015-09-21 $27.62 $28.90 $27.62 $28.30 $26.87 357,046
2015-09-18 $27.42 $28.00 $27.27 $27.50 $26.11 775,377
2015-09-17 $27.79 $28.35 $27.74 $27.92 $26.51 156,027
2015-09-16 $27.83 $27.97 $27.21 $27.88 $26.47 202,998
2015-09-15 $27.43 $27.97 $27.16 $27.75 $26.35 155,904
2015-09-14 $27.09 $27.41 $26.89 $27.31 $25.93 277,907
2015-09-11 $27.56 $27.65 $26.92 $27.01 $25.64 275,573
2015-09-10 $27.37 $27.72 $26.94 $27.58 $26.18 259,371
2015-09-09 $28.59 $28.95 $27.25 $27.43 $26.04 392,531
2015-09-08 $28.02 $28.60 $27.65 $28.48 $27.04 296,922
2015-09-04 $28.20 $28.21 $26.89 $27.67 $26.27 293,634
2015-09-03 $28.33 $28.96 $28.23 $28.45 $27.01 189,328
2015-09-02 $28.20 $28.65 $27.38 $28.32 $26.89 299,782
2015-09-01 $27.76 $28.60 $27.75 $27.94 $26.53 404,004
2015-08-31 $27.96 $28.64 $27.82 $28.39 $26.95 409,856
2015-08-28 $27.93 $28.50 $27.74 $28.21 $26.78 284,869
2015-08-27 $27.61 $28.74 $27.40 $28.08 $26.66 494,240
2015-08-26 $26.47 $27.47 $25.77 $27.37 $25.92 462,067
2015-08-25 $27.25 $27.32 $26.00 $26.01 $24.63 402,776

Ebix Inc (EBIX) News Headlines

Recent Ebix Inc (EBIX) 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.