Eagle Bancorp Inc (MD) (EGBN) Exchange: NASDAQ

Data as of March 28, 2024

$23.49 ($0.33) 1.42%

Eagle Bancorp Inc (MD) - Daily Information
Click for more stock information on Eagle Bancorp Inc (MD).
Daily Information Data
Date March 28, 2024
Open $23.17
Previous Close $23.49
High $23.64
Low $23.08
Adjusted Open $23.17
Previous Adjusted Close $23.49
Adjusted High $23.64
Adjusted Low $23.08

About Eagle Bancorp Inc (MD) (EGBN)

Eagle Bancorp Inc (MD) is a bank holding company established in 1998. The company, through its subsidiaries, provides a range of banking services to individuals and businesses. The services include traditional commercial and retail banking, residential mortgage banking, wealth management, and more. The Eagle Bancorp Inc. headquarters is located in Bethesda, MD. The company recently announced its acquisition of Arlington Assets Corporation, which expanded its service area to the Washington Metropolitan Area. In addition, the company has also partnered with a consortium of investors to invest in high grade, long dated assets. Since its inception, the company’s net income has increased by 56.2%, total assets by 46.4%, and total deposits by 46.2%, making it one of the fastest growing banking entities in the region.

Historical Stock Data for Eagle Bancorp Inc (MD) (EGBN)

Date Open High Low Close Adj.Close Volume
2024-03-28 $23.17 $23.64 $23.08 $23.49 $23.49 367,381
2024-03-27 $22.10 $23.28 $22.10 $23.16 $23.16 268,438
2024-03-26 $22.55 $22.67 $21.95 $22.10 $22.10 222,236
2024-03-25 $22.45 $22.82 $22.11 $22.47 $22.47 233,577
2024-03-22 $22.83 $22.94 $21.93 $22.26 $22.26 300,646
2024-03-21 $22.59 $23.32 $22.39 $22.77 $22.77 245,228
2024-03-20 $21.34 $22.84 $21.18 $22.52 $22.52 418,953
2024-03-19 $21.80 $22.31 $21.54 $21.56 $21.56 343,935
2024-03-18 $22.34 $22.34 $21.64 $21.94 $21.94 290,244
2024-03-15 $21.80 $22.60 $21.80 $22.13 $22.13 3,036,123
2024-03-14 $22.68 $22.81 $21.40 $21.75 $21.75 531,854
2024-03-13 $22.98 $23.37 $22.43 $22.78 $22.78 388,810
2024-03-12 $23.78 $23.78 $22.63 $23.08 $23.08 423,344
2024-03-11 $23.69 $24.11 $23.28 $23.85 $23.85 317,585
2024-03-08 $24.01 $24.02 $23.51 $23.68 $23.68 197,672
2024-03-07 $23.81 $24.06 $23.13 $23.49 $23.49 196,310
2024-03-06 $23.13 $23.91 $22.42 $23.40 $23.40 311,185
2024-03-05 $22.39 $23.43 $22.20 $23.05 $23.05 333,933
2024-03-04 $23.70 $23.96 $21.74 $22.53 $22.53 346,545
2024-03-01 $23.65 $23.83 $22.96 $23.61 $23.61 161,788
2024-02-29 $23.78 $24.27 $23.60 $23.82 $23.82 194,024
2024-02-28 $22.99 $23.53 $22.84 $23.08 $23.08 171,439
2024-02-27 $23.36 $23.71 $22.87 $23.22 $23.22 140,070
2024-02-26 $23.45 $23.72 $23.05 $23.12 $23.12 167,937
2024-02-23 $23.38 $23.83 $23.14 $23.67 $23.67 221,843
2024-02-22 $23.88 $23.90 $23.15 $23.59 $23.59 283,603
2024-02-21 $23.98 $24.20 $23.55 $23.77 $23.77 197,416
2024-02-20 $23.99 $24.46 $23.99 $24.08 $24.08 170,642
2024-02-16 $24.42 $24.60 $24.19 $24.45 $24.45 209,515
2024-02-15 $23.70 $25.05 $23.70 $24.79 $24.79 219,738
2024-02-14 $23.54 $23.93 $22.97 $23.59 $23.59 232,417
2024-02-13 $23.15 $23.36 $22.48 $23.09 $23.09 388,222
2024-02-12 $23.45 $24.72 $23.41 $24.26 $24.26 207,408
2024-02-09 $22.93 $23.53 $22.16 $23.47 $23.47 230,298
2024-02-08 $22.77 $23.13 $22.54 $22.92 $22.92 190,082
2024-02-07 $23.61 $23.61 $22.32 $22.80 $22.80 321,388
2024-02-06 $23.70 $24.06 $23.34 $23.51 $23.51 223,383
2024-02-05 $24.01 $24.03 $23.28 $23.66 $23.66 149,357
2024-02-02 $23.27 $24.86 $23.26 $24.39 $24.39 244,006
2024-02-01 $25.01 $25.15 $22.80 $24.16 $24.16 525,595
2024-01-31 $26.88 $27.11 $24.74 $24.79 $24.79 700,166
2024-01-30 $27.15 $27.72 $27.01 $27.64 $27.64 161,927
2024-01-29 $27.32 $27.37 $26.66 $27.29 $27.29 204,221
2024-01-26 $27.56 $28.25 $27.28 $27.32 $27.32 213,963
2024-01-25 $28.04 $28.37 $26.51 $27.09 $27.09 292,476
2024-01-24 $27.94 $28.33 $27.56 $27.86 $27.86 231,586
2024-01-23 $28.16 $28.39 $27.21 $27.42 $27.42 122,779
2024-01-22 $27.45 $27.93 $27.44 $27.90 $27.90 256,058
2024-01-19 $26.88 $27.33 $26.41 $27.29 $27.29 221,212
2024-01-18 $26.75 $26.91 $26.21 $26.74 $26.74 269,011
2024-01-17 $26.50 $27.03 $26.16 $26.52 $26.52 141,390
2024-01-16 $26.70 $27.26 $26.52 $26.80 $26.80 133,440
2024-01-12 $27.84 $28.21 $26.82 $27.26 $27.26 145,983
2024-01-11 $28.02 $28.02 $26.95 $27.72 $27.72 224,641
2024-01-10 $28.65 $28.69 $28.02 $28.12 $28.12 215,173
2024-01-09 $29.20 $29.30 $28.78 $28.98 $28.52 245,825
2024-01-08 $29.12 $29.71 $28.88 $29.57 $29.10 168,687
2024-01-05 $29.19 $30.05 $29.10 $29.25 $29.25 263,516
2024-01-04 $28.40 $29.72 $28.04 $29.27 $29.27 202,334
2024-01-03 $29.58 $29.58 $28.25 $28.33 $28.33 248,396
2024-01-02 $29.81 $30.60 $29.63 $29.85 $29.85 370,026
2023-12-29 $30.77 $31.07 $30.02 $30.14 $30.14 255,088
2023-12-28 $31.00 $31.20 $30.76 $30.97 $30.97 122,206
2023-12-27 $31.22 $31.33 $30.98 $31.07 $31.07 160,478
2023-12-26 $30.89 $31.38 $30.71 $31.19 $31.19 153,091
2023-12-22 $30.91 $31.51 $30.41 $30.67 $30.67 172,908
2023-12-21 $30.57 $31.20 $30.00 $30.51 $30.51 189,837
2023-12-20 $31.15 $31.86 $30.10 $30.10 $30.10 400,582
2023-12-19 $30.00 $31.31 $29.97 $30.96 $30.96 267,823
2023-12-18 $30.55 $30.67 $29.57 $29.69 $29.69 225,134
2023-12-15 $31.97 $31.97 $30.39 $30.45 $30.45 964,664
2023-12-14 $30.48 $31.20 $29.94 $30.87 $30.87 401,161
2023-12-13 $26.34 $29.25 $26.34 $29.18 $29.18 349,717
2023-12-12 $26.51 $26.88 $26.26 $26.46 $26.46 196,405
2023-12-11 $26.43 $26.75 $26.17 $26.56 $26.56 142,416
2023-12-08 $26.13 $26.75 $26.00 $26.33 $26.33 178,668
2023-12-07 $25.59 $26.22 $25.42 $26.15 $26.15 135,407
2023-12-06 $25.74 $26.49 $25.44 $25.56 $25.56 128,962
2023-12-05 $25.82 $25.82 $25.26 $25.29 $25.29 125,788
2023-12-04 $25.40 $26.06 $25.26 $25.88 $25.88 201,272
2023-12-01 $23.58 $25.79 $23.25 $25.66 $25.66 241,706
2023-11-30 $24.16 $24.67 $23.59 $23.74 $23.74 158,725
2023-11-29 $23.80 $24.73 $23.80 $24.01 $24.01 219,912
2023-11-28 $23.52 $23.55 $23.10 $23.47 $23.47 144,735
2023-11-27 $23.62 $23.76 $23.34 $23.59 $23.59 182,658
2023-11-24 $23.82 $24.05 $23.58 $23.72 $23.72 58,767
2023-11-22 $23.96 $23.96 $23.50 $23.83 $23.83 213,956
2023-11-21 $23.93 $24.09 $23.37 $23.60 $23.60 248,924
2023-11-20 $24.45 $24.45 $24.05 $24.13 $24.13 117,190
2023-11-17 $24.33 $24.64 $23.97 $24.28 $24.28 189,891
2023-11-16 $24.31 $24.36 $23.41 $23.88 $23.88 162,812
2023-11-15 $23.79 $24.66 $23.74 $24.18 $24.18 227,417
2023-11-14 $22.50 $23.89 $22.21 $23.60 $23.60 204,909
2023-11-13 $21.17 $21.42 $20.95 $21.29 $21.29 113,259
2023-11-10 $21.60 $21.74 $21.10 $21.27 $21.27 154,878
2023-11-09 $21.80 $21.87 $21.19 $21.45 $21.45 180,824
2023-11-08 $22.45 $22.45 $21.29 $21.70 $21.70 223,271
2023-11-07 $22.88 $22.88 $22.30 $22.46 $22.46 118,622
2023-11-06 $23.36 $23.36 $22.64 $23.01 $23.01 265,612
2023-11-03 $22.55 $23.59 $22.07 $23.19 $23.19 268,962
2023-11-02 $20.42 $21.69 $20.42 $21.66 $21.66 199,973
2023-11-01 $19.57 $20.07 $19.30 $20.05 $20.05 280,177
2023-10-31 $20.23 $20.33 $19.37 $19.48 $19.48 346,911
2023-10-30 $20.05 $20.55 $20.05 $20.23 $20.23 269,236
2023-10-27 $20.19 $20.24 $19.40 $19.91 $19.91 294,998
2023-10-26 $18.09 $20.22 $18.05 $20.04 $20.04 498,801
2023-10-25 $17.72 $17.98 $17.46 $17.68 $17.68 269,275
2023-10-24 $18.39 $18.76 $17.63 $17.89 $17.89 268,900
2023-10-23 $18.03 $18.63 $17.73 $18.16 $18.16 227,488
2023-10-20 $19.15 $19.57 $18.20 $18.22 $18.22 290,273
2023-10-19 $18.86 $19.76 $18.86 $19.21 $19.21 224,650
2023-10-18 $20.09 $20.17 $19.47 $19.53 $19.08 363,659
2023-10-17 $19.60 $20.70 $19.60 $20.21 $19.75 336,020
2023-10-16 $19.50 $19.97 $19.41 $19.79 $19.34 289,655
2023-10-13 $20.19 $20.41 $19.16 $19.24 $19.24 201,275
2023-10-12 $20.42 $20.42 $19.78 $19.95 $19.95 195,025
2023-10-11 $20.60 $20.92 $20.11 $20.37 $20.37 185,069
2023-10-10 $20.16 $20.61 $20.16 $20.54 $20.54 265,381
2023-10-09 $19.66 $20.14 $19.63 $19.94 $19.94 295,051
2023-10-06 $20.00 $20.04 $19.31 $19.69 $19.69 503,657
2023-10-05 $20.14 $20.44 $19.95 $20.30 $20.30 197,430
2023-10-04 $20.34 $20.34 $19.91 $20.14 $20.14 174,848
2023-10-03 $21.03 $21.03 $19.94 $20.24 $20.24 285,519
2023-10-02 $21.46 $22.23 $21.02 $21.15 $21.15 304,658
2023-09-29 $21.64 $21.94 $21.30 $21.45 $21.45 357,678
2023-09-28 $21.35 $21.85 $21.32 $21.38 $21.38 227,950
2023-09-27 $21.63 $22.15 $21.23 $21.28 $21.28 327,766
2023-09-26 $21.47 $22.02 $21.30 $21.46 $21.46 647,655
2023-09-25 $21.34 $21.74 $21.21 $21.71 $21.71 130,862
2023-09-22 $21.90 $22.13 $21.31 $21.43 $21.43 169,646
2023-09-21 $21.76 $22.12 $21.55 $21.79 $21.79 322,319
2023-09-20 $22.49 $22.84 $21.98 $21.99 $21.99 244,081
2023-09-19 $22.44 $22.80 $21.96 $22.35 $22.35 263,647
2023-09-18 $22.91 $23.28 $22.19 $22.37 $22.37 299,077
2023-09-15 $23.69 $23.94 $22.85 $22.98 $22.98 1,482,369
2023-09-14 $23.48 $23.90 $23.31 $23.90 $23.90 345,504
2023-09-13 $23.79 $23.86 $22.91 $23.21 $23.21 209,644
2023-09-12 $23.62 $23.99 $23.59 $23.68 $23.68 246,008
2023-09-11 $23.76 $23.96 $23.35 $23.53 $23.53 210,628
2023-09-08 $23.31 $23.70 $22.96 $23.63 $23.63 265,070
2023-09-07 $23.94 $24.01 $22.84 $23.23 $23.23 275,708
2023-09-06 $24.33 $24.93 $24.03 $24.06 $24.06 198,470
2023-09-05 $24.93 $24.93 $24.27 $24.44 $24.44 251,350
2023-09-01 $24.33 $25.11 $24.33 $24.93 $24.93 199,424
2023-08-31 $24.17 $24.45 $23.87 $24.06 $24.06 155,646
2023-08-30 $24.62 $24.62 $24.05 $24.17 $24.17 151,437
2023-08-29 $24.33 $24.81 $24.18 $24.52 $24.52 143,608
2023-08-28 $23.78 $24.43 $23.73 $24.32 $24.32 139,345
2023-08-25 $24.15 $24.50 $23.43 $23.61 $23.61 112,532
2023-08-24 $23.94 $24.46 $23.74 $24.03 $24.03 177,062
2023-08-23 $23.64 $24.17 $23.10 $24.07 $24.07 173,739
2023-08-22 $24.41 $24.57 $23.46 $23.63 $23.63 183,276
2023-08-21 $24.68 $25.07 $24.10 $24.36 $24.36 195,472
2023-08-18 $24.38 $25.14 $24.38 $24.68 $24.68 128,524
2023-08-17 $24.50 $24.85 $24.39 $24.71 $24.71 162,718
2023-08-16 $24.66 $25.10 $24.22 $24.37 $24.37 172,851
2023-08-15 $25.54 $25.56 $24.58 $24.71 $24.71 231,123
2023-08-14 $27.12 $27.12 $25.99 $26.04 $26.04 256,788
2023-08-11 $27.02 $27.69 $27.02 $27.33 $27.33 217,411
2023-08-10 $27.00 $27.47 $26.83 $27.19 $27.19 266,713
2023-08-09 $27.43 $27.43 $26.64 $26.95 $26.95 145,688
2023-08-08 $27.42 $27.65 $26.28 $27.51 $27.51 174,946
2023-08-07 $27.21 $28.19 $27.09 $28.11 $28.11 221,938
2023-08-04 $26.91 $27.49 $26.88 $27.20 $27.20 197,163
2023-08-03 $26.97 $27.26 $26.40 $26.98 $26.98 286,375
2023-08-02 $27.10 $27.59 $26.85 $27.08 $27.08 299,204
2023-08-01 $27.72 $27.97 $27.11 $27.60 $27.60 265,777
2023-07-31 $28.30 $28.81 $27.56 $27.70 $27.70 401,857
2023-07-28 $28.17 $29.11 $27.84 $28.30 $28.30 322,500
2023-07-27 $28.46 $29.28 $27.89 $28.11 $28.11 613,173
2023-07-26 $26.89 $28.20 $26.89 $27.82 $27.82 483,176
2023-07-25 $26.79 $26.89 $26.08 $26.29 $26.29 339,939
2023-07-24 $25.10 $26.87 $25.10 $26.82 $26.82 465,778
2023-07-21 $25.70 $25.72 $25.08 $25.20 $25.20 326,811
2023-07-20 $25.51 $25.69 $24.76 $25.62 $25.62 324,462
2023-07-19 $24.56 $25.82 $23.99 $25.60 $25.60 417,574
2023-07-18 $23.78 $25.23 $23.70 $25.01 $24.58 441,309
2023-07-17 $23.37 $24.11 $23.23 $23.77 $23.36 285,597
2023-07-14 $24.15 $24.22 $23.03 $23.42 $23.42 323,333
2023-07-13 $23.28 $23.89 $23.07 $23.83 $23.83 308,303
2023-07-12 $22.68 $23.34 $22.56 $23.18 $23.18 364,531
2023-07-11 $21.85 $22.48 $21.54 $22.12 $22.12 231,497
2023-07-10 $21.36 $22.49 $21.34 $21.68 $21.68 306,493
2023-07-07 $20.97 $21.92 $20.97 $21.36 $21.36 525,191
2023-07-06 $21.42 $21.43 $20.44 $20.92 $20.92 326,356
2023-07-05 $21.99 $22.32 $21.49 $21.55 $21.55 343,696
2023-07-03 $21.30 $22.26 $21.30 $22.22 $22.22 216,082
2023-06-30 $22.07 $22.07 $21.15 $21.16 $21.16 207,211
2023-06-29 $21.41 $22.08 $21.41 $21.77 $21.77 241,385
2023-06-28 $21.30 $21.30 $20.72 $21.04 $21.04 191,639
2023-06-27 $21.56 $21.83 $21.03 $21.45 $21.45 196,985
2023-06-26 $21.17 $21.79 $21.14 $21.49 $21.49 183,246
2023-06-23 $21.05 $21.42 $20.86 $21.13 $21.13 524,907
2023-06-22 $22.22 $22.22 $21.05 $21.37 $21.37 288,305
2023-06-21 $22.59 $22.86 $22.18 $22.27 $22.27 219,026
2023-06-20 $23.16 $23.27 $22.51 $22.70 $22.70 530,859
2023-06-16 $23.42 $23.61 $22.72 $23.31 $23.31 1,185,421
2023-06-15 $22.65 $23.36 $22.65 $23.22 $23.22 212,416
2023-06-14 $23.68 $23.99 $22.64 $22.79 $22.79 329,884
2023-06-13 $23.15 $24.23 $22.88 $23.70 $23.70 224,865
2023-06-12 $23.27 $24.19 $22.90 $23.01 $23.01 358,945
2023-06-09 $23.42 $23.63 $22.69 $23.11 $23.11 286,186
2023-06-08 $23.79 $23.79 $22.92 $23.38 $23.38 399,600
2023-06-07 $23.06 $24.37 $22.88 $23.94 $23.94 517,138
2023-06-06 $20.86 $23.23 $20.77 $22.70 $22.70 305,014
2023-06-05 $21.75 $21.79 $20.77 $20.95 $20.95 295,502
2023-06-02 $20.24 $21.70 $19.94 $21.65 $21.65 362,203
2023-06-01 $20.08 $20.61 $19.74 $19.89 $19.89 285,510
2023-05-31 $20.11 $20.30 $19.18 $19.93 $19.93 437,486
2023-05-30 $20.35 $20.85 $19.86 $20.33 $20.33 357,476
2023-05-26 $20.26 $20.41 $19.71 $20.29 $20.29 271,562
2023-05-25 $20.44 $20.54 $20.00 $20.29 $20.29 393,157
2023-05-24 $20.55 $20.84 $20.27 $20.49 $20.49 427,028
2023-05-23 $20.07 $21.50 $20.05 $20.78 $20.78 639,363
2023-05-22 $18.78 $19.98 $18.56 $19.94 $19.94 507,160
2023-05-19 $19.75 $19.84 $18.65 $18.74 $18.74 745,915
2023-05-18 $18.62 $19.75 $18.41 $19.39 $19.39 1,192,163
2023-05-17 $17.11 $18.61 $17.11 $18.41 $18.41 1,191,709
2023-05-16 $17.50 $18.04 $16.72 $16.73 $16.73 636,951
2023-05-15 $17.08 $17.71 $17.06 $17.38 $17.38 650,286
2023-05-12 $17.73 $17.87 $16.82 $16.99 $16.99 625,301
2023-05-11 $18.24 $18.53 $17.46 $17.52 $17.52 607,187
2023-05-10 $19.47 $19.63 $18.36 $18.54 $18.54 426,985
2023-05-09 $19.74 $19.80 $18.76 $19.00 $19.00 349,762
2023-05-08 $20.97 $21.59 $19.77 $19.81 $19.81 505,023
2023-05-05 $21.07 $21.33 $20.17 $20.62 $20.62 347,709
2023-05-04 $20.39 $20.64 $19.34 $20.27 $20.27 604,641
2023-05-03 $22.11 $22.69 $20.88 $20.97 $20.97 643,683
2023-05-02 $24.02 $24.57 $21.65 $22.08 $22.08 575,278
2023-05-01 $25.00 $25.17 $23.87 $24.06 $24.06 304,332
2023-04-28 $24.40 $25.31 $24.30 $25.10 $25.10 280,151
2023-04-27 $24.80 $24.80 $24.08 $24.28 $24.28 328,936
2023-04-26 $24.96 $25.27 $24.09 $24.37 $24.37 342,909
2023-04-25 $25.57 $26.06 $24.78 $24.99 $24.99 529,472
2023-04-24 $26.48 $26.59 $25.55 $25.90 $25.90 489,148
2023-04-21 $25.20 $27.10 $24.96 $26.88 $26.88 619,316
2023-04-20 $28.45 $29.44 $25.04 $25.36 $25.36 1,355,742
2023-04-19 $31.00 $31.90 $30.50 $31.50 $31.50 199,969
2023-04-18 $32.18 $32.20 $30.71 $30.80 $30.80 212,880
2023-04-17 $31.22 $32.08 $30.67 $32.06 $32.06 278,131
2023-04-14 $32.45 $32.45 $31.05 $31.23 $31.23 232,753
2023-04-13 $31.67 $32.36 $31.34 $32.09 $32.09 209,191
2023-04-12 $32.52 $32.74 $31.50 $31.54 $31.54 188,945
2023-04-11 $32.61 $32.65 $32.26 $32.30 $32.30 214,752
2023-04-10 $32.07 $32.58 $32.07 $32.44 $32.44 352,926
2023-04-06 $31.91 $32.58 $31.91 $32.34 $32.34 232,090
2023-04-05 $32.03 $32.36 $31.69 $31.97 $31.97 235,688
2023-04-04 $33.38 $33.46 $31.81 $32.70 $32.25 253,916
2023-04-03 $33.64 $34.12 $33.11 $33.37 $32.91 366,646
2023-03-31 $33.13 $33.65 $32.60 $33.47 $33.01 345,628
2023-03-30 $34.20 $34.46 $32.72 $33.01 $32.55 290,490
2023-03-29 $34.71 $34.75 $33.59 $33.73 $33.26 208,989
2023-03-28 $34.39 $34.87 $34.12 $34.56 $34.08 198,441
2023-03-27 $34.89 $35.00 $34.31 $34.55 $34.07 205,981
2023-03-24 $32.97 $34.39 $32.50 $34.22 $34.22 531,854
2023-03-23 $35.17 $35.25 $33.39 $33.45 $33.45 251,628
2023-03-22 $36.51 $36.83 $34.72 $34.78 $34.78 347,941
2023-03-21 $36.80 $37.29 $36.20 $36.60 $36.60 373,258
2023-03-20 $36.44 $37.17 $35.49 $35.52 $35.52 331,556
2023-03-17 $36.94 $36.94 $35.03 $35.84 $35.84 920,594
2023-03-16 $35.19 $38.15 $34.84 $37.20 $37.20 421,368
2023-03-15 $34.51 $36.20 $34.08 $35.64 $35.64 554,124
2023-03-14 $38.04 $38.86 $35.25 $35.91 $35.91 411,480
2023-03-13 $38.08 $38.08 $34.18 $35.45 $35.45 827,796
2023-03-10 $39.33 $39.86 $37.43 $38.86 $38.86 315,615
2023-03-09 $41.93 $41.93 $39.85 $40.08 $40.08 271,554
2023-03-08 $42.13 $42.33 $41.72 $41.98 $41.98 155,238
2023-03-07 $42.78 $42.78 $41.70 $41.88 $41.88 148,451
2023-03-06 $43.42 $43.62 $42.35 $42.91 $42.91 187,713
2023-03-03 $43.41 $43.59 $42.98 $43.43 $43.43 177,017
2023-03-02 $43.17 $43.37 $42.66 $43.07 $43.07 149,671
2023-03-01 $43.62 $43.62 $43.15 $43.46 $43.46 145,449
2023-02-28 $43.93 $44.34 $43.79 $43.81 $43.81 235,871
2023-02-27 $43.78 $44.14 $43.52 $44.00 $44.00 118,901
2023-02-24 $43.47 $43.87 $43.10 $43.50 $43.50 236,779
2023-02-23 $44.40 $44.67 $43.60 $43.69 $43.69 150,945
2023-02-22 $44.78 $45.18 $44.24 $44.29 $44.29 186,184
2023-02-21 $45.72 $46.04 $44.66 $44.68 $44.68 129,950
2023-02-17 $45.61 $46.19 $44.85 $45.94 $45.94 217,453
2023-02-16 $46.28 $46.29 $45.27 $45.49 $45.49 121,444
2023-02-15 $46.15 $46.72 $45.95 $46.70 $46.70 89,786
2023-02-14 $46.80 $47.19 $45.95 $46.45 $46.45 95,765
2023-02-13 $46.81 $47.23 $46.24 $46.83 $46.83 111,544
2023-02-10 $46.75 $47.20 $46.37 $46.79 $46.79 148,489
2023-02-09 $48.00 $48.15 $46.71 $46.91 $46.91 192,548
2023-02-08 $47.94 $48.07 $47.45 $47.90 $47.90 97,737
2023-02-07 $47.77 $48.60 $47.43 $48.13 $48.13 248,612
2023-02-06 $48.40 $48.70 $47.72 $48.00 $48.00 147,077
2023-02-03 $48.26 $49.04 $48.02 $48.57 $48.57 232,255
2023-02-02 $48.00 $48.48 $47.82 $48.46 $48.46 192,555
2023-02-01 $47.47 $48.27 $47.11 $47.71 $47.71 217,796
2023-01-31 $46.83 $48.03 $46.83 $47.49 $47.49 202,383
2023-01-30 $46.00 $46.85 $45.83 $46.74 $46.74 147,704
2023-01-27 $46.18 $46.46 $45.88 $46.07 $46.07 273,420
2023-01-26 $46.43 $46.60 $45.76 $46.04 $46.04 171,201
2023-01-25 $46.24 $46.64 $45.76 $46.07 $46.07 160,063
2023-01-24 $47.83 $47.98 $46.25 $46.29 $46.29 131,591
2023-01-23 $47.87 $48.12 $47.46 $47.78 $47.78 344,614
2023-01-20 $47.06 $47.67 $46.43 $47.67 $47.67 264,822
2023-01-19 $45.10 $46.97 $43.66 $46.56 $46.56 352,506
2023-01-18 $44.52 $44.52 $43.68 $43.78 $43.78 152,752
2023-01-17 $45.45 $46.39 $44.51 $44.57 $44.57 126,223
2023-01-13 $44.81 $45.48 $44.33 $45.33 $45.33 140,694
2023-01-12 $45.39 $45.77 $44.81 $45.21 $45.21 172,670
2023-01-11 $45.34 $45.40 $44.82 $45.01 $45.01 303,638
2023-01-10 $44.46 $45.49 $44.32 $45.20 $45.20 348,173
2023-01-09 $45.22 $45.55 $44.27 $44.54 $44.54 119,571
2023-01-06 $44.45 $45.35 $44.45 $45.21 $45.21 120,586
2023-01-05 $43.85 $44.28 $43.28 $44.17 $44.17 153,640
2023-01-04 $44.38 $44.76 $43.79 $43.88 $43.88 188,585
2023-01-03 $44.22 $44.68 $43.77 $44.33 $43.88 157,826
2022-12-30 $44.59 $44.83 $43.98 $44.07 $44.07 164,450
2022-12-29 $44.22 $45.83 $44.00 $44.78 $44.78 138,420
2022-12-28 $45.29 $45.40 $44.09 $44.09 $44.09 139,168
2022-12-27 $44.73 $45.38 $44.49 $45.12 $45.12 106,917
2022-12-23 $44.15 $44.75 $44.14 $44.64 $44.64 150,355
2022-12-22 $43.13 $44.21 $42.94 $44.21 $44.21 131,076
2022-12-21 $43.33 $43.94 $43.06 $43.37 $43.37 205,285
2022-12-20 $42.60 $43.11 $42.35 $42.98 $42.98 300,707
2022-12-19 $42.54 $43.00 $42.32 $42.62 $42.62 275,693
2022-12-16 $43.03 $43.28 $42.39 $42.60 $42.60 1,140,349
2022-12-15 $44.28 $44.28 $43.09 $43.34 $43.34 170,244
2022-12-14 $45.59 $45.62 $44.01 $44.01 $44.01 205,309
2022-12-13 $45.83 $46.21 $44.87 $45.39 $45.39 214,316
2022-12-12 $45.02 $45.60 $44.56 $45.18 $45.18 135,166
2022-12-09 $44.95 $45.59 $44.95 $45.13 $45.13 80,462
2022-12-08 $44.66 $45.24 $44.43 $45.12 $45.12 114,914
2022-12-07 $44.83 $45.10 $44.44 $44.54 $44.54 123,344
2022-12-06 $44.78 $45.19 $44.63 $44.79 $44.79 124,706
2022-12-05 $46.24 $47.37 $43.84 $44.79 $44.79 191,429
2022-12-02 $45.72 $46.65 $45.69 $46.65 $46.65 76,889
2022-12-01 $47.22 $47.22 $45.91 $46.14 $46.14 99,596
2022-11-30 $46.35 $47.27 $45.40 $47.16 $47.16 149,358
2022-11-29 $46.25 $46.75 $46.22 $46.59 $46.59 123,844
2022-11-28 $46.55 $46.60 $46.14 $46.29 $46.29 87,688
2022-11-25 $46.24 $47.07 $45.69 $46.68 $46.68 52,901
2022-11-23 $46.25 $46.38 $45.85 $46.08 $46.08 85,370
2022-11-22 $46.10 $47.04 $45.79 $46.27 $46.27 154,188
2022-11-21 $45.25 $46.11 $45.25 $46.11 $46.11 66,607
2022-11-18 $46.01 $46.01 $45.28 $45.58 $45.58 131,747
2022-11-17 $45.42 $45.72 $44.83 $45.19 $45.19 149,675
2022-11-16 $45.85 $46.20 $45.55 $45.71 $45.71 108,333
2022-11-15 $46.50 $46.80 $45.76 $45.85 $45.85 154,780
2022-11-14 $46.30 $46.73 $45.94 $46.01 $46.01 143,264
2022-11-11 $47.30 $47.59 $46.27 $46.37 $46.37 113,024
2022-11-10 $46.31 $47.70 $46.31 $47.15 $47.15 149,376
2022-11-09 $45.58 $46.10 $45.38 $45.91 $45.91 96,244
2022-11-08 $46.01 $46.43 $45.40 $45.57 $45.57 152,787
2022-11-07 $46.37 $46.75 $45.70 $45.92 $45.92 194,718
2022-11-04 $45.32 $46.19 $45.11 $46.08 $46.08 107,562
2022-11-03 $45.39 $45.39 $43.93 $44.86 $44.86 158,988
2022-11-02 $45.75 $46.67 $45.21 $45.93 $45.93 220,913
2022-11-01 $45.59 $46.16 $45.23 $45.72 $45.72 164,479
2022-10-31 $45.07 $45.53 $44.58 $45.28 $45.28 157,869
2022-10-28 $44.81 $45.38 $44.48 $45.35 $45.35 205,833
2022-10-27 $44.33 $45.36 $44.06 $44.48 $44.48 162,440
2022-10-26 $44.32 $44.73 $43.36 $43.89 $43.89 132,783
2022-10-25 $43.19 $44.41 $43.19 $44.00 $44.00 169,409
2022-10-24 $42.35 $43.67 $42.35 $43.45 $43.45 162,127
2022-10-21 $44.65 $44.65 $41.97 $41.98 $41.98 160,443
2022-10-20 $46.24 $46.49 $44.00 $44.32 $44.32 141,973
2022-10-19 $46.89 $47.32 $46.19 $46.78 $46.78 112,553
2022-10-18 $48.18 $48.38 $46.96 $47.31 $47.31 103,377
2022-10-17 $46.99 $47.72 $46.76 $47.41 $47.41 194,720
2022-10-14 $47.05 $47.53 $46.30 $46.47 $46.47 96,380
2022-10-13 $44.41 $46.98 $44.41 $46.78 $46.78 109,137
2022-10-12 $44.79 $45.44 $44.23 $44.84 $44.84 95,993
2022-10-11 $44.46 $45.17 $44.13 $44.84 $44.84 128,545
2022-10-10 $44.48 $45.03 $44.16 $44.52 $44.52 70,023
2022-10-07 $44.67 $44.76 $43.80 $44.29 $44.29 107,240
2022-10-06 $44.77 $44.97 $44.54 $44.77 $44.77 71,204
2022-10-05 $45.56 $45.88 $44.86 $45.45 $45.00 78,846
2022-10-04 $44.69 $46.19 $44.69 $46.15 $45.69 95,690
2022-10-03 $45.07 $45.10 $44.03 $44.36 $44.36 161,415
2022-09-30 $44.36 $45.62 $44.36 $44.82 $44.82 344,525
2022-09-29 $44.34 $44.82 $43.79 $44.37 $44.37 207,706
2022-09-28 $44.60 $45.12 $44.27 $44.70 $44.70 181,913
2022-09-27 $45.17 $45.26 $44.08 $44.43 $44.43 141,555
2022-09-26 $45.18 $45.50 $44.77 $44.86 $44.86 113,187
2022-09-23 $45.60 $46.07 $44.77 $45.23 $45.23 98,716
2022-09-22 $47.31 $47.31 $45.93 $46.05 $46.05 93,073
2022-09-21 $47.87 $48.03 $47.06 $47.12 $47.12 130,678
2022-09-20 $47.12 $47.74 $46.93 $47.55 $47.55 262,569
2022-09-19 $46.49 $47.43 $46.49 $47.27 $47.27 147,338
2022-09-16 $46.37 $46.83 $46.00 $46.79 $46.79 337,702
2022-09-15 $46.47 $47.17 $46.18 $46.96 $46.96 138,921
2022-09-14 $46.83 $47.01 $46.12 $46.22 $46.22 142,376
2022-09-13 $47.95 $48.35 $46.61 $46.99 $46.99 118,801
2022-09-12 $48.38 $48.82 $48.01 $48.69 $48.69 77,540
2022-09-09 $48.30 $48.58 $47.89 $48.16 $48.16 79,305
2022-09-08 $47.17 $48.15 $47.00 $47.90 $47.90 85,804
2022-09-07 $46.64 $47.51 $46.61 $47.51 $47.51 123,554
2022-09-06 $48.12 $48.14 $46.37 $46.90 $46.90 75,746
2022-09-02 $48.50 $48.85 $47.60 $48.00 $48.00 96,329
2022-09-01 $48.28 $48.57 $47.85 $48.12 $48.12 121,574
2022-08-31 $48.90 $48.94 $48.11 $48.53 $48.53 168,390
2022-08-30 $48.43 $48.90 $47.98 $48.67 $48.67 149,014
2022-08-29 $49.00 $49.09 $48.33 $48.48 $48.48 90,321
2022-08-26 $49.70 $49.98 $49.39 $49.43 $49.43 156,658
2022-08-25 $48.63 $49.83 $48.45 $49.52 $49.52 159,397
2022-08-24 $49.18 $49.25 $48.39 $48.67 $48.67 116,699
2022-08-23 $49.41 $49.82 $48.94 $49.20 $49.20 80,146
2022-08-22 $50.47 $50.78 $49.22 $49.28 $49.28 202,575
2022-08-19 $51.42 $51.68 $50.55 $51.08 $51.08 118,370
2022-08-18 $51.08 $51.96 $50.89 $51.70 $51.70 184,111
2022-08-17 $49.88 $51.40 $49.79 $50.95 $50.95 244,346
2022-08-16 $49.76 $50.69 $49.76 $50.43 $50.43 115,840
2022-08-15 $49.29 $50.10 $49.08 $49.93 $49.93 78,990
2022-08-12 $49.49 $49.88 $49.18 $49.78 $49.78 88,452
2022-08-11 $48.85 $49.33 $48.42 $49.33 $49.33 85,090
2022-08-10 $48.37 $48.94 $47.87 $48.28 $48.28 136,268
2022-08-09 $47.51 $47.84 $47.35 $47.83 $47.83 94,858
2022-08-08 $47.72 $48.11 $47.36 $47.60 $47.60 85,261
2022-08-05 $47.55 $48.01 $47.46 $47.72 $47.72 81,585
2022-08-04 $47.74 $47.81 $47.36 $47.65 $47.65 79,677
2022-08-03 $47.97 $48.26 $47.48 $47.97 $47.97 85,097
2022-08-02 $48.29 $48.50 $47.56 $47.82 $47.82 122,088
2022-08-01 $48.64 $48.97 $47.85 $48.46 $48.46 147,291
2022-07-29 $49.03 $49.59 $48.68 $49.03 $49.03 154,126
2022-07-28 $48.32 $49.25 $47.07 $49.21 $49.21 150,842
2022-07-27 $47.19 $48.48 $46.91 $48.26 $48.26 176,341
2022-07-26 $46.43 $47.30 $46.05 $47.12 $47.12 171,680
2022-07-25 $45.67 $46.76 $45.53 $46.67 $46.67 257,355
2022-07-22 $46.44 $46.63 $45.10 $45.59 $45.59 167,306
2022-07-21 $48.57 $49.33 $45.29 $46.62 $46.62 200,460
2022-07-20 $48.45 $49.40 $48.08 $49.05 $49.05 191,988
2022-07-19 $47.97 $49.05 $46.32 $48.68 $48.68 152,628
2022-07-18 $47.43 $48.11 $47.19 $47.45 $47.45 140,037
2022-07-15 $46.65 $47.27 $45.97 $47.09 $47.09 158,099
2022-07-14 $45.50 $45.99 $45.07 $45.83 $45.83 88,471
2022-07-13 $46.80 $46.80 $46.13 $46.27 $46.27 146,782
2022-07-12 $46.47 $47.47 $46.21 $46.88 $46.88 142,762
2022-07-11 $47.05 $47.38 $46.34 $46.59 $46.59 119,483
2022-07-08 $47.53 $47.73 $46.82 $47.26 $47.26 123,353
2022-07-07 $48.73 $48.96 $47.63 $47.85 $47.40 195,661
2022-07-06 $48.50 $49.18 $47.90 $48.40 $47.94 192,205
2022-07-05 $47.83 $48.81 $47.31 $48.81 $48.35 253,782
2022-07-01 $47.30 $48.78 $47.20 $48.55 $48.09 179,855
2022-06-30 $46.80 $47.98 $46.49 $47.41 $46.96 389,062
2022-06-29 $47.89 $47.89 $47.02 $47.48 $47.03 129,913
2022-06-28 $47.73 $48.38 $47.26 $47.69 $47.24 139,145
2022-06-27 $48.15 $48.77 $47.26 $47.41 $46.96 172,449
2022-06-24 $46.31 $48.13 $46.31 $47.88 $47.43 578,117
2022-06-23 $46.60 $46.98 $45.86 $46.41 $45.97 172,238
2022-06-22 $46.56 $47.34 $46.03 $46.77 $46.33 175,161
2022-06-21 $46.71 $47.38 $45.90 $47.19 $46.74 297,147
2022-06-17 $45.57 $46.58 $45.57 $45.93 $45.50 451,273
2022-06-16 $45.89 $46.08 $44.86 $45.06 $44.63 269,679
2022-06-15 $46.14 $47.40 $45.09 $46.65 $46.21 237,990
2022-06-14 $45.20 $47.49 $45.05 $45.63 $45.20 422,815
2022-06-13 $45.45 $46.50 $45.07 $45.27 $44.84 231,765
2022-06-10 $46.67 $47.56 $45.97 $46.39 $45.95 230,029
2022-06-09 $48.57 $48.57 $47.27 $47.37 $46.92 212,108
2022-06-08 $48.58 $49.17 $48.15 $48.49 $48.03 231,950
2022-06-07 $48.06 $48.91 $47.34 $48.85 $48.39 443,661
2022-06-06 $48.40 $48.64 $48.04 $48.25 $47.79 304,976
2022-06-03 $48.69 $48.80 $47.48 $48.01 $47.56 349,507
2022-06-02 $48.57 $49.00 $47.97 $48.85 $48.39 457,247
2022-06-01 $49.60 $49.60 $48.26 $48.40 $47.94 773,725
2022-05-31 $49.54 $49.90 $48.93 $49.56 $49.09 244,254
2022-05-27 $49.50 $49.89 $49.25 $49.80 $49.33 175,336
2022-05-26 $49.38 $49.92 $49.08 $49.42 $48.95 206,097
2022-05-25 $48.80 $49.64 $48.46 $48.80 $48.34 282,752
2022-05-24 $49.00 $49.03 $47.62 $48.77 $48.31 309,066
2022-05-23 $49.33 $50.17 $48.92 $49.00 $48.54 258,829
2022-05-20 $48.53 $48.91 $47.73 $48.60 $48.14 432,934
2022-05-19 $48.98 $49.46 $48.19 $48.19 $47.74 216,308
2022-05-18 $49.70 $50.09 $49.16 $49.44 $48.97 202,949
2022-05-17 $49.46 $51.20 $49.46 $50.30 $49.83 156,123
2022-05-16 $48.70 $49.28 $48.22 $48.73 $48.27 87,774
2022-05-13 $49.61 $49.84 $48.51 $48.90 $48.44 80,527
2022-05-12 $49.41 $49.61 $48.36 $49.38 $48.91 139,881
2022-05-11 $49.48 $50.32 $49.03 $49.17 $48.71 93,432
2022-05-10 $50.50 $51.03 $48.55 $49.34 $48.87 167,369
2022-05-09 $49.73 $50.65 $49.67 $50.06 $49.59 157,820
2022-05-06 $50.44 $50.44 $49.15 $50.17 $49.70 144,471
2022-05-05 $51.54 $51.80 $49.87 $50.40 $49.92 219,501
2022-05-04 $50.66 $52.07 $50.58 $51.91 $51.42 145,160
2022-05-03 $50.71 $51.18 $49.98 $50.58 $50.10 173,421
2022-05-02 $50.60 $50.90 $49.72 $50.59 $50.11 248,297
2022-04-29 $51.52 $51.70 $50.13 $50.35 $49.88 178,279
2022-04-28 $52.12 $52.12 $50.97 $51.41 $50.93 213,570
2022-04-27 $52.21 $52.53 $51.04 $51.55 $51.06 202,635
2022-04-26 $53.26 $53.40 $51.80 $52.08 $51.59 181,045
2022-04-25 $53.92 $56.82 $52.76 $53.63 $53.12 275,921
2022-04-22 $55.98 $56.35 $53.82 $53.87 $53.36 213,484
2022-04-21 $56.55 $57.57 $55.71 $55.97 $55.44 263,662
2022-04-20 $55.81 $56.86 $55.81 $56.19 $55.66 93,839
2022-04-19 $54.91 $55.97 $54.73 $55.73 $55.20 181,143
2022-04-18 $53.80 $54.52 $53.76 $54.32 $53.81 151,037
2022-04-14 $54.88 $55.44 $53.83 $54.14 $53.63 112,586
2022-04-13 $54.11 $55.15 $54.01 $55.05 $54.53 88,166
2022-04-12 $54.08 $54.57 $53.93 $54.22 $53.71 159,631
2022-04-11 $53.98 $55.01 $53.83 $53.90 $53.39 154,689
2022-04-08 $53.95 $54.40 $53.39 $53.90 $53.39 198,651
2022-04-07 $55.12 $55.12 $53.92 $54.25 $53.34 191,901
2022-04-06 $55.39 $55.92 $54.94 $55.05 $54.13 214,289
2022-04-05 $56.03 $56.37 $55.25 $55.42 $54.49 88,523
2022-04-04 $57.13 $57.17 $55.43 $55.93 $54.99 166,873
2022-04-01 $57.47 $57.77 $56.47 $57.28 $56.32 196,849
2022-03-31 $57.56 $58.06 $56.75 $57.01 $56.06 153,390
2022-03-30 $58.93 $59.30 $57.19 $57.58 $56.62 90,005
2022-03-29 $59.04 $59.79 $58.21 $59.21 $58.22 207,155
2022-03-28 $58.44 $58.51 $57.27 $58.34 $57.36 172,629
2022-03-25 $57.73 $59.05 $57.22 $58.78 $57.80 88,981
2022-03-24 $57.32 $57.54 $56.33 $57.35 $56.39 118,924
2022-03-23 $58.89 $58.89 $56.81 $57.00 $56.05 105,087
2022-03-22 $59.43 $60.41 $58.75 $59.04 $58.05 109,966
2022-03-21 $59.66 $60.22 $58.59 $59.10 $58.11 116,127
2022-03-18 $58.79 $59.51 $57.60 $59.44 $58.45 406,887
2022-03-17 $59.71 $59.92 $58.87 $59.22 $58.23 88,631
2022-03-16 $59.15 $60.22 $58.56 $60.10 $59.09 126,898
2022-03-15 $59.90 $60.64 $57.78 $58.74 $57.76 107,242
2022-03-14 $59.20 $60.16 $59.10 $59.47 $58.48 90,980
2022-03-11 $58.67 $59.37 $58.40 $58.56 $57.58 130,921
2022-03-10 $56.69 $58.39 $56.69 $58.39 $57.41 80,291
2022-03-09 $57.84 $58.12 $57.08 $57.41 $56.45 125,172
2022-03-08 $56.94 $57.97 $56.39 $56.55 $55.60 187,232
2022-03-07 $58.32 $58.40 $56.03 $56.56 $55.61 134,160
2022-03-04 $58.62 $58.65 $57.80 $58.54 $57.56 154,725
2022-03-03 $59.92 $60.06 $59.23 $59.60 $58.60 91,645
2022-03-02 $57.72 $60.36 $57.72 $59.82 $58.82 71,324
2022-03-01 $59.56 $59.96 $56.54 $57.39 $56.43 201,038
2022-02-28 $58.94 $61.54 $58.60 $59.92 $58.92 197,317
2022-02-25 $58.24 $59.88 $58.24 $59.64 $58.64 70,259
2022-02-24 $58.00 $58.00 $56.24 $57.91 $56.94 168,175
2022-02-23 $60.73 $60.87 $59.13 $59.35 $58.36 106,572
2022-02-22 $60.60 $61.10 $60.01 $60.40 $59.39 81,194
2022-02-18 $59.93 $60.99 $59.93 $60.51 $59.50 266,221
2022-02-17 $60.47 $60.97 $59.54 $60.05 $59.05 114,648
2022-02-16 $60.50 $61.12 $60.14 $60.83 $59.81 129,939
2022-02-15 $60.41 $61.44 $60.03 $60.61 $59.60 77,579
2022-02-14 $60.65 $61.12 $59.42 $59.80 $58.80 130,451
2022-02-11 $60.70 $61.72 $59.61 $60.47 $59.46 141,329
2022-02-10 $60.33 $60.92 $60.02 $60.66 $59.65 163,610
2022-02-09 $60.90 $61.15 $59.84 $60.40 $59.39 127,108
2022-02-08 $60.28 $61.34 $60.06 $61.03 $60.01 90,728
2022-02-07 $59.90 $59.97 $58.99 $59.80 $58.80 97,854
2022-02-04 $59.97 $60.35 $59.22 $59.97 $58.97 84,874
2022-02-03 $59.75 $60.57 $59.29 $59.62 $58.62 176,452
2022-02-02 $59.93 $59.93 $59.06 $59.68 $58.68 227,347
2022-02-01 $59.67 $60.10 $58.87 $60.01 $59.01 108,025
2022-01-31 $58.59 $60.59 $58.07 $59.97 $58.97 176,155
2022-01-28 $59.57 $60.20 $57.52 $59.14 $58.15 97,096
2022-01-27 $60.26 $62.05 $58.95 $59.37 $58.38 115,776
2022-01-26 $61.12 $61.92 $59.12 $60.09 $59.08 114,658
2022-01-25 $60.31 $61.28 $59.00 $60.57 $59.56 89,816
2022-01-24 $58.56 $61.21 $58.56 $60.76 $59.74 156,162
2022-01-21 $59.38 $61.26 $58.90 $59.25 $58.26 186,695
2022-01-20 $59.95 $61.39 $59.24 $59.55 $58.55 126,738
2022-01-19 $62.72 $62.72 $60.50 $60.77 $59.75 96,399
2022-01-18 $62.84 $63.62 $62.25 $62.82 $61.77 116,801
2022-01-14 $61.94 $63.19 $61.70 $63.18 $61.73 202,428
2022-01-13 $62.56 $63.84 $62.34 $62.72 $61.28 165,470
2022-01-12 $62.92 $63.26 $62.09 $62.55 $61.11 108,591
2022-01-11 $63.13 $63.50 $62.48 $62.69 $61.25 128,207
2022-01-10 $63.03 $63.45 $62.23 $63.08 $61.63 150,623
2022-01-07 $61.34 $63.02 $59.43 $62.78 $61.34 224,375
2022-01-06 $60.16 $61.35 $58.13 $61.29 $59.88 113,123
2022-01-05 $60.01 $60.59 $59.33 $59.58 $58.21 93,881
2022-01-04 $59.93 $61.22 $59.54 $59.58 $58.21 105,528
2022-01-03 $58.81 $59.85 $58.75 $59.44 $58.08 88,108
2021-12-31 $57.96 $58.63 $57.89 $58.34 $57.00 56,890
2021-12-30 $58.40 $58.80 $58.02 $58.16 $56.83 67,317
2021-12-29 $58.23 $58.67 $58.05 $58.40 $57.06 45,238
2021-12-28 $57.35 $58.92 $57.35 $58.27 $56.93 66,750
2021-12-27 $57.06 $57.50 $56.94 $57.36 $56.04 199,689
2021-12-23 $56.87 $57.43 $55.58 $56.83 $55.53 89,961
2021-12-22 $55.98 $56.72 $54.06 $56.50 $55.20 123,349
2021-12-21 $54.93 $57.70 $54.93 $56.12 $54.83 316,520
2021-12-20 $55.76 $55.76 $53.61 $54.60 $53.35 214,398
2021-12-17 $55.78 $57.28 $53.95 $56.45 $55.15 1,133,214
2021-12-16 $55.39 $56.74 $53.46 $55.69 $54.41 238,127
2021-12-15 $55.98 $56.46 $53.74 $54.38 $53.13 335,602
2021-12-14 $55.67 $56.61 $55.10 $55.79 $54.51 147,542
2021-12-13 $55.72 $56.25 $54.65 $55.43 $54.16 135,705
2021-12-10 $56.45 $56.45 $54.98 $55.89 $54.61 208,476
2021-12-09 $56.14 $57.59 $55.61 $55.98 $54.70 65,120
2021-12-08 $56.72 $57.84 $56.24 $56.59 $55.29 107,459
2021-12-07 $57.98 $58.42 $56.15 $56.37 $55.08 102,185
2021-12-06 $57.58 $58.23 $56.39 $57.44 $56.12 82,732
2021-12-03 $58.11 $58.11 $56.16 $56.63 $55.33 66,376
2021-12-02 $56.50 $58.36 $56.50 $57.85 $56.52 143,179
2021-12-01 $57.62 $58.57 $55.98 $56.12 $54.83 92,725
2021-11-30 $56.94 $57.05 $56.19 $56.35 $55.06 116,516
2021-11-29 $58.20 $58.65 $56.65 $56.92 $55.61 91,754
2021-11-26 $58.43 $58.43 $55.57 $57.17 $55.86 105,187
2021-11-24 $60.58 $61.06 $60.43 $60.48 $59.09 34,546
2021-11-23 $60.41 $61.14 $60.41 $61.01 $59.61 56,522
2021-11-22 $59.66 $60.94 $59.65 $59.95 $58.57 69,342
2021-11-19 $59.17 $59.48 $58.27 $59.12 $57.76 47,718
2021-11-18 $59.71 $59.91 $58.95 $59.86 $58.49 64,496
2021-11-17 $59.79 $59.80 $58.79 $59.54 $58.17 82,012
2021-11-16 $60.27 $60.49 $59.77 $60.10 $58.72 61,731
2021-11-15 $60.58 $60.61 $59.79 $60.35 $58.96 65,718
2021-11-12 $60.75 $60.95 $59.75 $60.19 $58.81 67,790
2021-11-11 $60.89 $61.58 $60.49 $60.74 $59.35 64,251
2021-11-10 $60.08 $60.85 $59.66 $60.66 $59.27 80,021
2021-11-09 $59.60 $60.43 $59.30 $60.20 $58.82 62,123
2021-11-08 $59.90 $60.22 $59.69 $60.05 $58.67 66,034
2021-11-05 $58.63 $59.89 $58.63 $59.51 $58.14 85,491
2021-11-04 $58.98 $58.98 $57.29 $58.03 $56.70 99,292
2021-11-03 $57.32 $59.52 $57.22 $59.14 $57.78 120,012
2021-11-02 $58.64 $59.00 $57.45 $57.56 $56.24 66,044
2021-11-01 $57.12 $59.00 $56.31 $58.80 $57.45 124,420
2021-10-29 $56.29 $57.00 $56.08 $56.59 $55.29 74,809
2021-10-28 $55.42 $56.75 $55.42 $56.08 $54.79 73,886
2021-10-27 $56.41 $56.69 $54.96 $55.09 $53.83 94,667
2021-10-26 $57.06 $57.35 $56.61 $56.76 $55.46 137,034
2021-10-25 $56.90 $57.58 $56.58 $57.11 $55.80 97,113
2021-10-22 $57.25 $57.81 $55.93 $57.36 $56.04 192,511
2021-10-21 $57.49 $58.08 $54.31 $57.43 $56.11 113,436
2021-10-20 $57.21 $58.10 $56.54 $57.93 $56.60 83,154
2021-10-19 $58.01 $58.01 $57.03 $57.71 $56.00 79,205
2021-10-18 $57.89 $58.59 $57.70 $57.86 $56.14 82,462
2021-10-15 $59.46 $59.46 $57.79 $57.88 $56.16 139,460
2021-10-14 $58.33 $58.54 $57.69 $58.44 $56.71 54,951
2021-10-13 $58.26 $58.26 $56.96 $57.55 $55.84 59,113
2021-10-12 $58.28 $58.70 $57.74 $58.26 $56.53 42,284
2021-10-11 $59.45 $59.49 $58.37 $58.37 $56.64 88,863
2021-10-08 $59.14 $59.85 $58.80 $59.12 $57.37 75,040
2021-10-07 $58.87 $59.47 $57.71 $59.37 $57.61 141,616
2021-10-06 $58.35 $58.55 $57.07 $58.27 $56.54 111,456
2021-10-05 $59.18 $59.36 $58.34 $58.77 $57.03 210,566
2021-10-04 $58.60 $59.53 $58.40 $58.70 $56.96 86,401
2021-10-01 $57.72 $59.28 $57.39 $58.60 $56.86 170,770
2021-09-30 $58.24 $58.59 $57.45 $57.50 $55.80 103,895
2021-09-29 $57.17 $58.19 $56.78 $57.66 $55.95 135,376
2021-09-28 $57.42 $57.57 $56.29 $56.94 $55.25 121,017
2021-09-27 $55.66 $57.90 $55.66 $57.15 $55.46 127,291
2021-09-24 $54.80 $56.05 $54.47 $55.16 $53.52 110,149
2021-09-23 $53.75 $56.31 $53.52 $54.91 $53.28 90,164
2021-09-22 $52.86 $54.02 $52.86 $53.25 $51.67 129,440
2021-09-21 $53.15 $53.36 $52.16 $52.46 $50.90 104,961
2021-09-20 $52.74 $53.00 $51.77 $52.70 $51.14 123,594
2021-09-17 $54.00 $54.70 $53.39 $54.08 $52.48 476,455
2021-09-16 $54.75 $57.05 $53.23 $53.86 $52.26 99,721
2021-09-15 $53.74 $55.42 $53.74 $54.34 $52.73 113,072
2021-09-14 $55.02 $55.10 $53.27 $53.71 $52.12 109,058
2021-09-13 $54.63 $55.52 $54.40 $55.00 $53.37 102,189
2021-09-10 $55.68 $56.48 $54.23 $54.30 $52.69 100,310
2021-09-09 $55.63 $56.26 $55.21 $55.67 $54.02 73,874
2021-09-08 $56.10 $56.49 $55.22 $55.70 $54.05 67,964
2021-09-07 $56.82 $57.12 $56.24 $56.31 $54.64 75,499
2021-09-03 $56.87 $57.79 $56.12 $56.47 $54.80 82,133
2021-09-02 $57.41 $57.73 $56.87 $56.95 $55.26 62,080
2021-09-01 $57.80 $57.80 $56.63 $57.29 $55.59 58,899
2021-08-31 $57.51 $57.90 $56.31 $57.70 $55.99 71,537
2021-08-30 $59.14 $59.14 $57.24 $57.35 $55.65 106,603
2021-08-27 $56.43 $59.32 $56.31 $59.00 $57.25 146,302
2021-08-26 $57.59 $58.27 $56.19 $56.22 $54.55 62,815
2021-08-25 $57.04 $57.93 $57.04 $57.35 $55.65 93,071
2021-08-24 $57.11 $57.93 $56.55 $56.92 $55.23 38,286
2021-08-23 $57.10 $57.28 $56.55 $57.21 $55.51 71,666
2021-08-20 $55.52 $56.73 $54.50 $56.73 $55.05 85,185
2021-08-19 $55.82 $56.38 $55.13 $55.74 $54.09 113,050
2021-08-18 $56.55 $57.46 $56.29 $56.46 $54.79 63,009
2021-08-17 $57.14 $57.69 $56.16 $56.83 $55.14 56,361
2021-08-16 $57.17 $57.81 $56.78 $57.64 $55.93 86,546
2021-08-13 $58.78 $58.78 $57.59 $57.63 $55.92 67,509
2021-08-12 $58.85 $59.25 $58.55 $58.73 $56.99 81,408
2021-08-11 $58.65 $58.92 $57.77 $58.84 $57.10 107,143
2021-08-10 $57.03 $58.50 $56.62 $58.32 $56.59 69,031
2021-08-09 $57.56 $57.81 $56.80 $57.03 $55.34 83,512
2021-08-06 $56.99 $58.17 $54.24 $57.62 $55.91 94,887
2021-08-05 $55.12 $56.30 $54.61 $56.26 $54.59 79,944
2021-08-04 $54.67 $55.37 $54.59 $54.88 $53.25 98,164
2021-08-03 $54.55 $55.60 $53.57 $55.45 $53.81 145,309
2021-08-02 $55.25 $56.49 $54.32 $54.44 $52.83 142,258
2021-07-30 $55.73 $56.79 $54.98 $55.03 $53.40 164,179
2021-07-29 $55.87 $56.02 $55.32 $55.88 $54.22 125,986
2021-07-28 $55.28 $55.87 $54.34 $55.28 $53.64 82,492
2021-07-27 $54.24 $55.67 $54.22 $55.04 $53.41 81,161
2021-07-26 $54.10 $55.42 $54.10 $54.63 $53.01 74,950
2021-07-23 $53.20 $54.04 $52.64 $53.85 $52.25 83,774
2021-07-22 $55.53 $56.04 $52.55 $52.81 $51.24 158,031
2021-07-21 $55.45 $56.75 $54.97 $55.93 $54.27 105,747
2021-07-20 $54.81 $57.10 $54.81 $55.50 $53.52 186,669
2021-07-19 $54.74 $56.16 $54.17 $54.75 $52.80 198,384
2021-07-16 $56.86 $56.86 $55.55 $56.02 $54.02 148,028
2021-07-15 $55.25 $56.49 $54.91 $56.45 $54.44 121,825
2021-07-14 $56.41 $56.55 $55.13 $55.77 $53.78 92,104
2021-07-13 $57.58 $57.79 $55.74 $55.92 $53.92 148,648
2021-07-12 $55.79 $57.88 $55.25 $57.71 $55.65 187,920
2021-07-09 $55.51 $56.34 $54.74 $56.31 $54.30 135,824
2021-07-08 $53.92 $54.33 $53.13 $54.28 $52.34 177,226
2021-07-07 $55.28 $57.74 $54.70 $55.25 $53.28 175,571
2021-07-06 $57.29 $57.29 $55.24 $55.76 $53.77 111,303
2021-07-02 $57.85 $58.49 $57.13 $57.27 $55.23 124,577
2021-07-01 $56.80 $58.29 $56.55 $57.94 $55.87 153,132
2021-06-30 $55.33 $56.39 $55.33 $56.08 $54.08 104,185
2021-06-29 $56.49 $56.69 $55.55 $55.77 $53.78 86,672
2021-06-28 $56.78 $56.86 $55.35 $55.98 $53.98 162,525
2021-06-25 $56.99 $57.74 $56.73 $57.13 $55.09 281,316
2021-06-24 $56.26 $57.11 $55.50 $56.87 $54.84 94,891
2021-06-23 $55.91 $56.49 $55.60 $55.87 $53.88 177,824
2021-06-22 $56.01 $56.17 $54.54 $55.87 $53.88 113,158
2021-06-21 $54.67 $56.48 $54.54 $55.94 $53.94 153,245
2021-06-18 $56.21 $56.83 $53.97 $54.11 $52.18 315,883
2021-06-17 $58.62 $58.84 $56.84 $57.27 $55.23 240,159
2021-06-16 $57.37 $58.66 $56.31 $58.36 $56.28 165,514
2021-06-15 $57.12 $58.15 $56.57 $57.52 $55.47 129,227
2021-06-14 $58.09 $58.33 $56.51 $57.10 $55.06 158,634
2021-06-11 $57.45 $58.19 $57.17 $57.90 $55.83 104,938
2021-06-10 $58.42 $58.68 $57.20 $57.35 $55.30 117,165
2021-06-09 $58.45 $58.59 $52.88 $57.84 $55.78 144,721
2021-06-08 $57.86 $58.80 $57.73 $58.56 $56.47 119,982
2021-06-07 $58.00 $58.38 $57.20 $58.22 $56.14 81,503
2021-06-04 $58.00 $58.12 $57.15 $57.88 $55.81 89,034
2021-06-03 $57.43 $58.06 $57.06 $57.82 $55.76 96,076
2021-06-02 $57.43 $58.13 $56.88 $57.33 $55.28 159,737
2021-06-01 $57.39 $57.85 $56.97 $57.16 $55.12 155,559
2021-05-28 $56.61 $57.34 $56.40 $57.14 $55.10 112,821
2021-05-27 $55.85 $56.81 $55.38 $56.62 $54.60 100,100
2021-05-26 $54.36 $56.30 $53.09 $55.24 $53.27 206,690
2021-05-25 $56.33 $57.02 $53.93 $54.02 $52.09 154,210
2021-05-24 $57.09 $57.09 $55.72 $56.32 $54.31 126,008
2021-05-21 $56.15 $57.42 $55.74 $56.94 $54.91 174,607
2021-05-20 $55.68 $56.04 $54.91 $56.03 $54.03 160,668
2021-05-19 $54.74 $56.11 $54.00 $55.51 $53.53 202,849
2021-05-18 $55.56 $56.24 $54.05 $55.14 $53.17 135,903
2021-05-17 $55.36 $56.16 $54.86 $55.74 $53.75 101,361
2021-05-14 $55.45 $56.17 $55.08 $55.76 $53.77 78,651
2021-05-13 $53.01 $55.19 $53.01 $54.93 $52.97 119,693
2021-05-12 $54.20 $54.76 $52.84 $53.15 $51.25 106,167
2021-05-11 $54.18 $55.13 $53.26 $53.73 $51.81 99,827
2021-05-10 $55.17 $56.65 $54.79 $54.89 $52.93 174,142
2021-05-07 $54.22 $55.33 $54.22 $55.08 $53.11 79,633
2021-05-06 $54.29 $55.00 $53.78 $54.97 $53.01 205,727
2021-05-05 $54.23 $54.23 $53.02 $54.00 $52.07 145,226
2021-05-04 $54.04 $54.49 $53.60 $54.00 $52.07 214,148
2021-05-03 $54.10 $55.78 $53.40 $54.00 $52.07 229,850
2021-04-30 $53.49 $54.09 $51.65 $53.41 $51.50 163,579
2021-04-29 $54.55 $55.30 $53.96 $54.00 $52.07 149,331
2021-04-28 $54.15 $54.29 $52.66 $53.97 $52.04 77,820
2021-04-27 $54.49 $54.49 $53.56 $54.07 $52.14 150,303
2021-04-26 $54.95 $55.46 $53.83 $54.08 $52.15 145,820
2021-04-23 $52.03 $54.98 $51.07 $54.34 $52.40 152,368
2021-04-22 $54.89 $54.89 $50.92 $51.99 $50.13 92,135
2021-04-21 $51.55 $53.07 $51.30 $52.66 $50.78 110,296
2021-04-20 $53.88 $53.88 $51.19 $51.86 $50.01 118,617
2021-04-19 $54.35 $54.70 $53.70 $54.25 $52.06 102,877
2021-04-16 $53.88 $54.87 $53.43 $54.42 $52.23 80,343
2021-04-15 $54.46 $54.46 $52.65 $53.97 $51.79 55,113
2021-04-14 $53.22 $54.84 $52.01 $54.18 $52.00 113,203
2021-04-13 $54.70 $54.90 $53.29 $53.46 $51.30 118,356
2021-04-12 $54.65 $55.89 $54.65 $55.13 $52.91 47,309
2021-04-09 $54.21 $54.89 $54.12 $54.65 $52.45 82,798
2021-04-08 $53.70 $54.29 $52.47 $54.00 $51.82 84,822
2021-04-07 $54.00 $54.49 $53.28 $53.98 $51.80 129,766
2021-04-06 $54.41 $54.83 $53.52 $53.88 $51.71 119,577
2021-04-05 $54.50 $54.55 $53.33 $54.30 $52.11 125,703
2021-04-01 $52.79 $54.12 $52.79 $54.12 $51.94 80,151
2021-03-31 $53.63 $54.46 $52.95 $53.21 $51.07 134,003
2021-03-30 $52.94 $54.90 $52.94 $54.00 $51.82 87,481
2021-03-29 $53.79 $56.40 $52.85 $52.88 $50.75 135,152
2021-03-26 $53.99 $55.05 $53.96 $55.00 $52.78 114,871
2021-03-25 $52.19 $53.79 $51.42 $53.35 $51.20 159,934
2021-03-24 $52.96 $54.78 $52.28 $52.37 $50.26 120,081
2021-03-23 $53.32 $54.57 $52.23 $52.36 $50.25 122,702
2021-03-22 $55.21 $55.69 $52.98 $54.04 $51.86 127,444
2021-03-19 $53.39 $55.87 $53.01 $55.81 $53.56 573,315
2021-03-18 $55.05 $57.39 $54.54 $55.01 $52.79 162,380
2021-03-17 $54.95 $55.65 $53.03 $54.44 $52.25 138,956
2021-03-16 $55.09 $55.09 $53.29 $54.55 $52.35 125,322
2021-03-15 $56.91 $57.25 $54.25 $55.34 $53.11 131,135
2021-03-12 $56.38 $57.85 $55.04 $56.74 $54.45 126,585
2021-03-11 $55.03 $55.73 $53.99 $55.71 $53.46 131,706
2021-03-10 $53.25 $55.36 $53.25 $54.89 $52.68 158,852
2021-03-09 $53.20 $54.35 $52.00 $53.13 $50.99 162,688
2021-03-08 $52.61 $54.34 $51.57 $53.87 $51.70 113,790
2021-03-05 $51.61 $52.26 $50.97 $52.08 $49.98 142,391
2021-03-04 $50.67 $52.01 $50.18 $50.95 $48.90 140,404
2021-03-03 $50.00 $52.35 $50.00 $50.61 $48.57 136,365
2021-03-02 $50.22 $50.71 $49.38 $49.62 $47.62 91,054
2021-03-01 $50.10 $50.46 $49.32 $50.29 $48.26 92,558
2021-02-26 $49.26 $50.12 $48.63 $48.89 $46.92 118,507
2021-02-25 $50.97 $51.43 $49.25 $49.76 $47.75 106,452
2021-02-24 $49.24 $50.99 $49.11 $50.41 $48.38 158,833
2021-02-23 $48.30 $49.94 $48.01 $48.78 $46.81 150,366
2021-02-22 $47.70 $48.84 $47.32 $48.26 $46.31 250,556
2021-02-19 $47.16 $47.78 $47.13 $47.77 $45.84 153,663
2021-02-18 $47.28 $47.65 $46.80 $46.89 $45.00 49,897
2021-02-17 $47.35 $48.22 $46.64 $47.43 $45.52 65,811
2021-02-16 $47.07 $47.94 $47.02 $47.57 $45.65 81,940
2021-02-12 $46.42 $46.90 $46.11 $46.83 $44.94 77,346
2021-02-11 $47.19 $47.93 $45.59 $46.47 $44.60 118,251
2021-02-10 $47.19 $47.85 $46.46 $46.86 $44.97 83,685
2021-02-09 $46.20 $47.58 $46.06 $47.35 $45.44 82,823
2021-02-08 $45.39 $46.25 $44.48 $46.25 $44.39 72,442
2021-02-05 $45.80 $45.93 $44.43 $45.17 $43.35 69,879
2021-02-04 $44.21 $45.44 $43.93 $45.36 $43.53 107,162
2021-02-03 $43.63 $44.77 $43.03 $43.97 $42.20 104,580
2021-02-02 $43.60 $44.19 $43.09 $44.06 $42.28 98,301
2021-02-01 $42.97 $43.41 $42.16 $43.03 $41.30 125,062
2021-01-29 $43.90 $44.00 $41.90 $42.49 $40.78 243,427
2021-01-28 $44.78 $44.78 $41.97 $42.55 $40.83 174,453
2021-01-27 $42.89 $43.26 $41.92 $42.21 $40.51 145,960
2021-01-26 $44.63 $44.90 $43.71 $44.03 $42.26 97,011
2021-01-25 $44.05 $44.84 $42.89 $44.63 $42.83 98,305
2021-01-22 $43.47 $44.85 $42.68 $44.66 $42.86 100,847
2021-01-21 $45.11 $45.11 $43.22 $44.09 $42.31 90,758
2021-01-20 $45.63 $45.83 $44.88 $45.11 $43.29 121,366
2021-01-19 $45.10 $45.69 $44.27 $45.46 $43.63 102,433
2021-01-15 $44.88 $45.68 $44.41 $45.02 $43.21 103,284
2021-01-14 $45.22 $45.71 $44.53 $45.46 $43.63 108,917
2021-01-13 $45.90 $46.14 $44.61 $44.94 $43.13 114,995
2021-01-12 $45.57 $46.73 $45.04 $46.20 $44.34 102,913
2021-01-11 $43.21 $45.26 $43.21 $45.25 $43.43 109,609
2021-01-08 $44.91 $45.11 $43.21 $43.88 $42.11 166,655
2021-01-07 $46.33 $47.06 $45.21 $45.54 $43.70 132,111
2021-01-06 $42.58 $46.27 $42.55 $45.56 $43.51 293,799
2021-01-05 $40.68 $42.13 $40.68 $41.51 $39.65 125,848
2021-01-04 $41.35 $41.93 $40.18 $40.75 $38.92 172,934
2020-12-31 $40.64 $41.80 $40.21 $41.30 $39.44 120,115
2020-12-30 $40.44 $40.93 $39.90 $40.47 $38.65 126,508
2020-12-29 $41.25 $41.25 $39.99 $40.22 $38.41 93,100
2020-12-28 $41.11 $41.32 $40.21 $41.08 $39.23 138,851
2020-12-24 $40.62 $41.43 $40.18 $40.97 $39.13 42,890
2020-12-23 $39.64 $40.82 $39.64 $40.64 $38.81 106,867
2020-12-22 $40.44 $40.95 $39.41 $39.42 $37.65 148,164
2020-12-21 $40.70 $41.14 $39.81 $40.36 $38.55 175,060
2020-12-18 $40.95 $42.47 $40.45 $40.76 $38.93 462,581
2020-12-17 $40.59 $41.05 $39.76 $40.73 $38.90 160,263
2020-12-16 $41.42 $41.42 $40.33 $40.53 $38.71 186,547
2020-12-15 $40.50 $41.42 $40.16 $41.17 $39.32 128,342
2020-12-14 $41.06 $41.15 $39.86 $40.11 $38.31 133,658
2020-12-11 $39.99 $40.57 $39.87 $40.28 $38.47 100,014
2020-12-10 $39.58 $40.57 $39.27 $40.52 $38.70 70,218
2020-12-09 $40.20 $40.56 $39.71 $40.10 $38.30 116,398
2020-12-08 $39.13 $39.89 $39.13 $39.71 $37.93 97,515
2020-12-07 $39.89 $39.90 $38.90 $39.67 $37.89 110,478
2020-12-04 $39.70 $40.12 $39.20 $40.04 $38.24 158,313
2020-12-03 $39.17 $39.48 $38.04 $39.04 $37.29 180,625
2020-12-02 $37.98 $39.18 $37.64 $38.91 $37.16 168,256
2020-12-01 $37.69 $38.50 $37.49 $37.97 $36.26 149,763
2020-11-30 $38.18 $38.64 $36.49 $36.78 $35.13 209,618
2020-11-27 $38.90 $39.31 $37.95 $38.60 $36.87 80,606
2020-11-25 $39.11 $40.20 $38.48 $39.16 $37.40 130,286
2020-11-24 $38.69 $39.98 $38.13 $39.53 $37.75 210,088
2020-11-23 $37.92 $39.32 $37.67 $37.82 $36.12 212,808
2020-11-20 $36.62 $37.60 $36.50 $37.48 $35.80 136,351
2020-11-19 $36.83 $37.34 $36.19 $37.19 $35.52 110,728
2020-11-18 $37.95 $38.35 $36.93 $37.03 $35.37 137,546
2020-11-17 $37.34 $37.98 $36.31 $37.64 $35.95 175,726
2020-11-16 $37.31 $37.84 $36.85 $37.76 $36.06 194,067
2020-11-13 $35.49 $36.53 $35.29 $35.97 $34.35 178,773
2020-11-12 $33.96 $35.66 $33.96 $35.14 $33.56 203,139
2020-11-11 $36.15 $36.60 $34.62 $35.43 $33.84 124,853
2020-11-10 $34.57 $36.37 $34.04 $35.96 $34.34 158,982
2020-11-09 $31.34 $34.94 $31.34 $34.01 $32.48 223,351
2020-11-06 $30.57 $30.57 $29.12 $29.30 $27.98 48,272
2020-11-05 $29.01 $30.45 $29.01 $30.22 $28.86 97,439
2020-11-04 $30.14 $30.38 $28.79 $28.99 $27.69 107,904
2020-11-03 $31.27 $31.53 $30.77 $30.96 $29.57 117,681
2020-11-02 $30.42 $30.74 $29.87 $30.56 $29.19 65,289
2020-10-30 $29.45 $30.02 $29.45 $29.92 $28.58 119,178
2020-10-29 $28.79 $29.74 $28.33 $29.62 $28.29 70,985
2020-10-28 $28.88 $29.34 $28.66 $28.78 $27.49 104,270
2020-10-27 $30.81 $30.96 $29.39 $29.50 $28.17 97,156
2020-10-26 $30.96 $31.28 $30.62 $30.97 $29.58 127,703
2020-10-23 $31.75 $32.24 $30.54 $31.45 $30.04 101,858
2020-10-22 $30.50 $31.85 $29.88 $31.52 $30.10 191,415
2020-10-21 $30.10 $30.21 $29.84 $29.99 $28.64 81,614
2020-10-20 $29.74 $30.35 $29.63 $29.86 $28.52 97,185
2020-10-19 $29.68 $29.78 $29.15 $29.31 $27.99 75,033
2020-10-16 $29.72 $30.20 $28.91 $29.51 $28.18 120,791
2020-10-15 $28.54 $30.01 $27.84 $30.01 $28.66 141,728
2020-10-14 $29.13 $29.46 $28.67 $28.98 $27.68 98,849
2020-10-13 $30.23 $30.48 $29.26 $29.40 $27.87 89,507
2020-10-12 $29.80 $30.36 $29.80 $30.35 $28.77 98,557
2020-10-09 $30.72 $30.72 $29.84 $30.03 $28.46 75,952
2020-10-08 $30.00 $30.60 $29.66 $30.38 $28.80 95,064
2020-10-07 $29.93 $30.29 $29.31 $29.68 $28.13 144,828
2020-10-06 $29.40 $30.67 $29.01 $29.49 $27.95 233,344
2020-10-05 $28.26 $28.96 $27.70 $28.89 $27.38 166,507
2020-10-02 $26.38 $28.01 $26.38 $27.83 $26.38 106,510
2020-10-01 $26.52 $26.95 $26.19 $26.95 $25.55 146,098
2020-09-30 $26.68 $28.06 $26.68 $26.79 $25.39 212,528
2020-09-29 $26.42 $26.42 $25.72 $26.30 $24.93 89,072
2020-09-28 $26.09 $26.96 $26.09 $26.56 $25.18 126,997
2020-09-25 $25.12 $25.90 $25.12 $25.69 $24.35 87,048
2020-09-24 $25.05 $26.24 $24.81 $25.53 $24.20 131,484
2020-09-23 $25.22 $26.52 $24.97 $25.05 $23.74 177,959
2020-09-22 $25.95 $26.38 $24.90 $25.33 $24.01 194,608
2020-09-21 $27.04 $27.62 $25.78 $25.87 $24.52 210,036
2020-09-18 $28.07 $28.16 $27.26 $27.90 $26.45 622,016
2020-09-17 $27.53 $27.94 $27.17 $27.79 $26.34 211,038
2020-09-16 $27.71 $28.49 $27.46 $27.95 $26.49 167,570
2020-09-15 $28.77 $28.77 $27.73 $27.81 $26.36 74,003
2020-09-14 $28.30 $29.09 $28.10 $28.65 $27.16 103,370
2020-09-11 $28.17 $28.59 $27.90 $28.19 $26.72 109,956
2020-09-10 $28.80 $28.91 $28.11 $28.11 $26.64 109,367
2020-09-09 $29.14 $29.14 $28.38 $28.53 $27.04 107,083
2020-09-08 $29.76 $29.76 $28.65 $29.00 $27.49 125,685
2020-09-04 $30.07 $30.69 $29.20 $30.02 $28.46 103,273
2020-09-03 $29.22 $30.17 $29.16 $29.31 $27.78 132,538
2020-09-02 $28.84 $29.41 $28.65 $29.06 $27.55 126,128
2020-09-01 $28.58 $29.30 $28.39 $29.00 $27.49 135,356
2020-08-31 $29.30 $29.30 $28.74 $28.78 $27.28 157,755
2020-08-28 $29.77 $29.77 $29.05 $29.52 $27.98 140,443
2020-08-27 $28.72 $29.60 $28.62 $29.41 $27.88 142,557
2020-08-26 $29.91 $30.14 $28.78 $28.80 $27.30 113,977
2020-08-25 $30.20 $30.47 $29.86 $30.03 $28.46 333,451
2020-08-24 $29.38 $30.06 $29.00 $29.90 $28.34 188,510
2020-08-21 $29.30 $29.69 $28.81 $28.99 $27.48 106,453
2020-08-20 $29.84 $30.15 $29.63 $29.66 $28.11 81,203
2020-08-19 $30.19 $30.85 $29.92 $30.15 $28.58 106,938
2020-08-18 $30.99 $31.90 $29.93 $30.29 $28.71 95,428
2020-08-17 $31.73 $32.54 $30.86 $31.07 $29.45 86,458
2020-08-14 $31.20 $32.17 $30.97 $31.95 $30.28 64,222
2020-08-13 $32.19 $32.24 $31.50 $31.65 $30.00 81,654
2020-08-12 $33.70 $33.90 $31.95 $32.52 $30.83 90,236
2020-08-11 $33.05 $33.81 $32.62 $32.85 $31.14 163,340
2020-08-10 $31.60 $32.85 $31.60 $32.27 $30.59 99,515
2020-08-07 $29.67 $31.42 $29.57 $31.41 $29.77 107,479
2020-08-06 $29.92 $30.37 $29.86 $29.97 $28.41 86,257
2020-08-05 $29.88 $30.37 $29.50 $30.10 $28.53 114,118
2020-08-04 $29.41 $29.56 $29.09 $29.44 $27.91 114,161
2020-08-03 $29.91 $30.16 $29.50 $29.57 $28.03 68,916
2020-07-31 $29.92 $30.13 $28.97 $30.08 $28.51 164,303
2020-07-30 $30.37 $30.76 $29.76 $30.19 $28.62 65,387
2020-07-29 $30.37 $31.16 $30.03 $31.16 $29.54 88,270
2020-07-28 $30.06 $30.74 $30.06 $30.13 $28.56 91,576
2020-07-27 $31.19 $31.19 $29.91 $30.41 $28.83 115,998
2020-07-24 $32.16 $32.59 $31.17 $31.43 $29.79 89,726
2020-07-23 $30.81 $32.56 $30.81 $32.10 $30.43 141,480
2020-07-22 $30.91 $31.39 $29.87 $30.21 $28.64 136,648
2020-07-21 $30.05 $31.09 $30.05 $31.08 $29.46 105,154
2020-07-20 $30.72 $30.75 $29.45 $29.60 $28.06 92,285
2020-07-17 $31.12 $31.34 $30.63 $30.87 $29.26 114,839
2020-07-16 $31.71 $32.28 $30.84 $31.31 $29.68 103,524
2020-07-15 $30.43 $32.72 $30.42 $32.10 $30.43 212,835
2020-07-14 $29.55 $29.80 $28.98 $29.45 $27.92 185,351
2020-07-13 $29.89 $30.47 $28.94 $29.84 $28.07 147,294
2020-07-10 $28.27 $29.35 $28.22 $29.33 $27.60 126,090
2020-07-09 $29.49 $29.49 $27.91 $28.15 $26.48 103,124
2020-07-08 $29.95 $30.39 $28.69 $29.74 $27.98 165,683
2020-07-07 $30.26 $30.41 $29.59 $29.95 $28.18 186,139
2020-07-06 $31.38 $31.65 $30.40 $30.79 $28.97 120,257
2020-07-02 $32.03 $32.57 $30.30 $30.49 $28.69 125,396
2020-07-01 $32.74 $33.00 $30.92 $31.03 $29.19 194,926
2020-06-30 $31.64 $33.05 $31.64 $32.75 $30.81 163,699
2020-06-29 $29.96 $32.16 $29.96 $31.69 $29.82 146,724
2020-06-26 $30.55 $31.22 $28.95 $29.39 $27.65 278,853
2020-06-25 $29.92 $31.18 $29.69 $31.14 $29.30 132,983
2020-06-24 $31.08 $31.08 $29.65 $30.10 $28.32 148,518
2020-06-23 $32.54 $32.67 $31.55 $31.66 $29.79 148,421
2020-06-22 $31.11 $32.13 $30.79 $31.98 $30.09 170,387
2020-06-19 $32.06 $33.51 $30.69 $31.58 $29.71 575,890
2020-06-18 $31.16 $32.65 $31.16 $31.86 $29.98 188,565
2020-06-17 $33.97 $34.77 $31.46 $31.62 $29.75 173,052
2020-06-16 $34.08 $34.74 $32.99 $34.05 $32.04 167,912
2020-06-15 $30.37 $32.66 $30.20 $32.48 $30.56 182,217
2020-06-12 $33.03 $33.30 $30.70 $31.98 $30.09 181,886
2020-06-11 $32.76 $32.94 $31.21 $31.35 $29.50 197,706
2020-06-10 $36.99 $36.99 $34.50 $34.66 $32.61 140,476
2020-06-09 $36.59 $38.02 $36.26 $37.02 $34.83 192,907
2020-06-08 $37.68 $38.40 $37.09 $37.86 $35.62 142,551
2020-06-05 $36.96 $37.49 $36.06 $36.86 $34.68 190,000
2020-06-04 $33.83 $34.87 $33.35 $34.67 $32.62 169,359
2020-06-03 $32.76 $34.75 $32.20 $34.02 $32.01 125,953
2020-06-02 $33.07 $33.28 $31.40 $31.87 $29.98 104,964
2020-06-01 $32.77 $34.35 $32.24 $32.62 $30.69 153,946
2020-05-29 $32.99 $33.30 $31.44 $32.36 $30.45 169,844
2020-05-28 $36.36 $36.36 $33.18 $33.49 $31.51 156,243
2020-05-27 $34.43 $35.59 $33.76 $35.43 $33.33 145,888
2020-05-26 $32.73 $33.22 $31.42 $32.94 $30.99 139,745
2020-05-22 $30.98 $31.18 $30.45 $31.08 $29.24 85,849
2020-05-21 $31.81 $32.05 $30.75 $30.88 $29.05 124,490
2020-05-20 $29.66 $31.46 $29.66 $31.42 $29.56 193,378
2020-05-19 $31.09 $31.34 $28.89 $28.91 $27.20 123,747
2020-05-18 $29.69 $31.78 $29.69 $31.50 $29.64 128,469
2020-05-15 $28.07 $28.56 $27.72 $28.20 $26.53 116,972
2020-05-14 $27.22 $28.59 $26.26 $28.28 $26.61 152,818
2020-05-13 $28.73 $28.88 $27.31 $28.08 $26.42 137,696
2020-05-12 $31.81 $32.10 $29.19 $29.26 $27.53 143,573
2020-05-11 $32.93 $32.93 $31.38 $31.71 $29.83 116,177
2020-05-08 $32.19 $33.54 $32.11 $33.27 $31.30 133,528
2020-05-07 $31.66 $32.56 $30.95 $31.26 $29.41 163,080
2020-05-06 $32.52 $32.94 $30.80 $31.37 $29.51 184,499
2020-05-05 $33.87 $34.81 $32.29 $32.44 $30.52 142,646
2020-05-04 $32.61 $33.56 $32.00 $33.31 $31.34 156,150
2020-05-01 $34.23 $35.47 $32.40 $33.14 $31.18 144,617
2020-04-30 $36.14 $36.53 $34.90 $35.08 $33.01 132,510
2020-04-29 $36.98 $38.13 $36.58 $37.13 $34.93 170,985
2020-04-28 $35.00 $36.42 $34.99 $35.79 $33.67 132,452
2020-04-27 $32.24 $34.23 $32.01 $33.90 $31.89 166,853
2020-04-24 $31.29 $32.16 $30.96 $31.76 $29.88 95,847
2020-04-23 $29.91 $32.03 $29.91 $31.04 $29.20 182,695
2020-04-22 $30.60 $30.90 $30.06 $30.53 $28.72 141,755
2020-04-21 $28.20 $29.82 $27.87 $29.64 $27.89 124,555
2020-04-20 $29.16 $30.67 $28.71 $29.29 $27.56 165,467
2020-04-17 $28.78 $30.45 $28.78 $30.06 $28.28 168,286
2020-04-16 $28.37 $28.43 $26.86 $28.12 $26.46 233,893
2020-04-15 $29.00 $29.20 $28.17 $28.41 $26.73 134,611
2020-04-14 $31.97 $31.97 $29.80 $30.48 $28.68 118,466
2020-04-13 $33.71 $33.71 $31.36 $31.55 $29.47 117,287
2020-04-09 $33.84 $34.60 $33.19 $33.81 $31.58 308,100
2020-04-08 $31.40 $33.24 $30.90 $32.80 $30.64 161,525
2020-04-07 $31.53 $32.94 $30.35 $30.94 $28.90 186,254
2020-04-06 $29.59 $31.00 $28.77 $30.89 $28.85 153,719
2020-04-03 $29.32 $29.75 $27.63 $28.67 $26.78 222,598
2020-04-02 $28.50 $30.18 $28.22 $29.30 $27.37 179,391
2020-04-01 $28.59 $29.41 $28.24 $28.77 $26.87 168,040
2020-03-31 $29.99 $30.83 $29.50 $30.21 $28.22 192,235
2020-03-30 $30.17 $30.72 $29.02 $30.16 $28.17 190,006
2020-03-27 $29.76 $30.97 $29.76 $29.97 $28.00 189,050
2020-03-26 $30.65 $32.44 $29.20 $31.66 $29.57 265,180
2020-03-25 $28.68 $31.10 $28.11 $30.02 $28.04 328,159
2020-03-24 $26.97 $28.78 $26.41 $28.48 $26.60 271,129
2020-03-23 $25.17 $26.41 $23.08 $25.47 $23.79 357,102
2020-03-20 $27.19 $27.97 $24.48 $25.21 $23.55 690,040
2020-03-19 $25.32 $28.10 $23.67 $27.42 $25.61 363,094
2020-03-18 $26.33 $28.27 $24.55 $25.49 $23.81 376,583
2020-03-17 $26.19 $28.00 $24.32 $27.95 $26.11 342,056
2020-03-16 $25.61 $27.62 $24.00 $25.68 $23.99 269,652
2020-03-13 $23.91 $31.15 $23.91 $29.00 $27.09 540,220
2020-03-12 $29.13 $30.59 $27.49 $28.51 $26.63 399,865
2020-03-11 $31.75 $32.74 $30.83 $31.25 $29.19 329,513
2020-03-10 $32.78 $33.35 $31.18 $32.97 $30.80 328,095
2020-03-09 $34.15 $36.14 $31.45 $31.57 $29.49 335,415
2020-03-06 $36.37 $37.61 $36.04 $36.90 $34.47 229,836
2020-03-05 $39.23 $39.43 $37.42 $37.90 $35.40 246,381
2020-03-04 $39.63 $40.35 $38.84 $40.25 $37.60 214,843
2020-03-03 $39.47 $39.87 $38.75 $39.31 $36.72 343,959
2020-03-02 $37.41 $39.78 $37.41 $39.72 $37.10 297,732
2020-02-28 $38.76 $39.15 $36.90 $37.42 $34.95 286,781
2020-02-27 $42.23 $42.30 $39.79 $39.83 $37.21 253,936
2020-02-26 $44.35 $44.72 $42.79 $42.95 $40.12 213,672
2020-02-25 $45.08 $45.08 $43.98 $44.22 $41.31 319,773
2020-02-24 $44.45 $45.28 $44.30 $45.05 $42.08 247,482
2020-02-21 $44.24 $45.45 $43.89 $45.41 $42.42 311,689
2020-02-20 $44.04 $44.72 $44.04 $44.36 $41.44 78,991
2020-02-19 $44.45 $44.68 $44.00 $44.15 $41.24 89,954
2020-02-18 $44.16 $44.59 $43.87 $44.43 $41.50 165,513
2020-02-14 $44.52 $44.67 $44.39 $44.48 $41.55 105,487
2020-02-13 $44.16 $44.80 $44.11 $44.65 $41.71 94,072
2020-02-12 $44.83 $45.01 $44.49 $44.60 $41.66 89,378
2020-02-11 $44.70 $45.09 $44.42 $44.48 $41.55 142,193
2020-02-10 $44.17 $44.68 $44.04 $44.60 $41.66 129,016
2020-02-07 $44.50 $44.84 $44.30 $44.39 $41.47 137,832
2020-02-06 $45.24 $45.34 $44.80 $44.81 $41.86 127,993
2020-02-05 $45.16 $45.33 $44.65 $45.02 $42.05 198,767
2020-02-04 $44.84 $45.12 $44.43 $44.62 $41.68 222,496
2020-02-03 $43.99 $44.73 $43.99 $44.47 $41.54 211,174
2020-01-31 $44.02 $44.61 $43.47 $43.70 $40.82 189,781
2020-01-30 $43.78 $44.58 $43.61 $44.41 $41.48 285,370
2020-01-29 $44.76 $44.76 $43.79 $44.07 $41.17 251,080
2020-01-28 $45.05 $45.05 $44.67 $44.72 $41.77 159,027
2020-01-27 $44.34 $45.36 $44.34 $44.77 $41.82 130,256
2020-01-24 $45.69 $45.69 $44.73 $45.14 $42.17 182,107
2020-01-23 $45.85 $45.91 $45.18 $45.79 $42.77 202,318
2020-01-22 $46.12 $46.13 $45.44 $45.87 $42.85 139,119
2020-01-21 $46.21 $46.67 $45.77 $45.92 $42.89 189,271
2020-01-17 $47.47 $47.61 $45.66 $46.13 $43.09 287,861
2020-01-16 $47.00 $48.29 $45.69 $47.46 $44.33 243,983
2020-01-15 $47.77 $48.07 $46.89 $47.60 $44.46 232,016
2020-01-14 $47.78 $48.61 $47.26 $48.22 $45.04 245,191
2020-01-13 $47.61 $48.09 $47.42 $47.93 $44.57 120,573
2020-01-10 $47.80 $47.95 $47.25 $47.59 $44.25 93,961
2020-01-09 $48.23 $48.23 $47.76 $47.95 $44.59 99,776
2020-01-08 $47.58 $48.21 $47.58 $48.07 $44.70 138,672
2020-01-07 $47.93 $48.08 $47.32 $47.69 $44.35 84,810
2020-01-06 $47.92 $48.11 $47.38 $47.95 $44.59 197,031
2020-01-03 $47.87 $48.58 $47.58 $48.42 $45.02 157,767
2020-01-02 $48.93 $48.95 $47.98 $48.58 $45.17 139,178
2019-12-31 $48.65 $49.10 $48.59 $48.63 $45.22 153,357
2019-12-30 $48.99 $49.07 $48.55 $48.81 $45.39 88,111
2019-12-27 $49.22 $49.22 $48.45 $48.80 $45.38 76,119
2019-12-26 $49.02 $49.38 $48.82 $49.25 $45.80 73,413
2019-12-24 $49.00 $49.28 $48.80 $49.17 $45.72 61,884
2019-12-23 $49.67 $49.67 $48.53 $48.82 $45.40 167,952
2019-12-20 $49.30 $49.84 $48.74 $49.62 $46.14 898,491
2019-12-19 $48.98 $49.27 $48.84 $49.08 $45.64 307,810
2019-12-18 $48.48 $49.47 $48.36 $48.94 $45.51 474,225
2019-12-17 $47.88 $48.48 $47.88 $48.34 $44.95 175,499
2019-12-16 $47.18 $48.00 $46.81 $47.77 $44.42 243,805
2019-12-13 $46.85 $47.49 $46.48 $46.90 $43.61 130,877
2019-12-12 $45.48 $47.00 $45.48 $46.85 $43.56 174,062
2019-12-11 $45.64 $45.96 $45.28 $45.36 $42.18 81,120
2019-12-10 $45.97 $46.07 $45.41 $45.58 $42.38 140,099
2019-12-09 $45.53 $45.97 $45.29 $45.89 $42.67 235,984
2019-12-06 $45.45 $46.33 $45.45 $45.66 $42.46 196,689
2019-12-05 $45.07 $45.33 $44.61 $44.99 $41.83 151,514
2019-12-04 $44.57 $45.37 $44.57 $44.99 $41.83 170,326
2019-12-03 $43.89 $44.37 $43.33 $44.32 $41.21 212,781
2019-12-02 $44.68 $45.12 $44.37 $44.50 $41.38 184,769
2019-11-29 $44.62 $44.98 $44.35 $44.42 $41.30 212,105
2019-11-27 $45.27 $45.44 $44.71 $44.75 $41.61 181,366
2019-11-26 $45.07 $45.36 $44.87 $44.98 $41.83 165,089
2019-11-25 $44.45 $45.60 $44.45 $45.24 $42.07 173,298
2019-11-22 $44.33 $44.69 $44.27 $44.54 $41.42 102,899
2019-11-21 $44.58 $44.61 $44.04 $44.35 $41.24 137,974
2019-11-20 $44.35 $44.76 $44.11 $44.42 $41.30 193,027
2019-11-19 $44.92 $45.01 $44.56 $44.59 $41.46 140,061
2019-11-18 $44.87 $44.87 $44.35 $44.63 $41.50 210,669
2019-11-15 $45.15 $45.16 $44.82 $45.04 $41.88 154,478
2019-11-14 $44.72 $45.17 $44.40 $44.85 $41.70 92,431
2019-11-13 $45.14 $45.14 $44.42 $44.81 $41.67 211,908
2019-11-12 $45.78 $45.95 $45.33 $45.55 $42.36 78,545
2019-11-11 $45.89 $46.40 $45.30 $45.71 $42.50 77,819
2019-11-08 $46.10 $46.54 $45.91 $46.23 $42.99 76,450
2019-11-07 $46.16 $46.85 $45.81 $46.07 $42.84 125,722
2019-11-06 $46.06 $46.12 $45.15 $45.80 $42.59 150,579
2019-11-05 $46.35 $46.84 $45.75 $46.11 $42.88 168,076
2019-11-04 $46.10 $46.29 $45.44 $46.07 $42.84 188,930
2019-11-01 $45.42 $46.06 $45.22 $45.69 $42.49 174,063
2019-10-31 $45.07 $45.26 $44.59 $45.14 $41.97 153,402
2019-10-30 $45.94 $46.08 $45.00 $45.40 $42.22 155,422
2019-10-29 $45.36 $46.37 $45.13 $46.21 $42.97 191,750
2019-10-28 $45.08 $45.80 $45.00 $45.52 $42.33 193,922
2019-10-25 $44.72 $45.48 $44.72 $44.77 $41.63 141,612
2019-10-24 $45.18 $45.38 $44.74 $44.75 $41.61 222,191
2019-10-23 $44.93 $45.31 $44.79 $45.28 $42.10 125,255
2019-10-22 $45.14 $45.87 $44.85 $45.16 $41.99 329,542
2019-10-21 $43.88 $45.25 $43.88 $45.14 $41.97 303,952
2019-10-18 $42.77 $44.23 $42.40 $43.76 $40.69 333,267
2019-10-17 $47.50 $47.50 $43.14 $43.22 $40.19 411,944
2019-10-16 $42.53 $43.21 $42.21 $42.62 $39.63 186,768
2019-10-15 $42.33 $42.92 $42.00 $42.62 $39.63 187,328
2019-10-14 $42.05 $42.43 $41.70 $42.19 $39.23 105,091
2019-10-11 $42.38 $43.14 $42.35 $42.41 $39.44 305,767
2019-10-10 $41.95 $42.56 $41.88 $41.97 $38.83 187,655
2019-10-09 $41.84 $41.97 $41.17 $41.68 $38.56 161,732
2019-10-08 $41.67 $41.81 $41.23 $41.35 $38.25 209,829
2019-10-07 $41.93 $42.44 $41.57 $42.23 $39.07 205,746
2019-10-04 $41.43 $41.98 $41.16 $41.90 $38.76 239,203
2019-10-03 $41.68 $42.11 $40.69 $41.24 $38.15 307,276
2019-10-02 $43.23 $43.23 $41.03 $41.60 $38.48 470,499
2019-10-01 $44.97 $45.42 $43.56 $43.81 $40.53 177,315
2019-09-30 $45.03 $45.31 $44.53 $44.62 $41.28 182,427
2019-09-27 $44.59 $45.50 $44.50 $44.83 $41.47 144,309
2019-09-26 $44.18 $44.76 $44.04 $44.29 $40.97 179,908
2019-09-25 $43.39 $44.60 $43.39 $44.30 $40.98 208,772
2019-09-24 $42.33 $43.63 $42.20 $43.40 $40.15 482,472
2019-09-23 $44.07 $44.51 $43.55 $44.11 $40.80 306,996
2019-09-20 $44.50 $45.07 $44.21 $44.31 $40.99 768,167
2019-09-19 $44.95 $45.05 $44.19 $44.32 $41.00 249,848
2019-09-18 $45.06 $45.40 $44.78 $44.95 $41.58 203,059
2019-09-17 $45.18 $45.37 $44.43 $45.17 $41.79 195,834
2019-09-16 $45.24 $45.83 $45.04 $45.44 $42.04 239,400
2019-09-13 $45.40 $46.27 $44.97 $45.49 $42.08 215,258
2019-09-12 $43.76 $45.32 $43.51 $44.98 $41.61 297,339
2019-09-11 $43.18 $43.85 $43.00 $43.79 $40.51 365,879
2019-09-10 $42.67 $43.32 $42.67 $43.01 $39.79 153,660
2019-09-09 $41.81 $42.74 $41.81 $42.59 $39.40 242,426
2019-09-06 $41.44 $42.15 $41.40 $41.58 $38.46 159,357
2019-09-05 $40.87 $42.02 $40.77 $41.51 $38.40 231,091
2019-09-04 $40.28 $40.75 $40.27 $40.33 $37.31 174,143
2019-09-03 $40.27 $40.53 $39.53 $39.95 $36.96 260,894
2019-08-30 $40.61 $40.85 $40.50 $40.74 $37.69 147,768
2019-08-29 $40.11 $40.79 $40.11 $40.32 $37.30 135,512
2019-08-28 $38.87 $40.18 $38.87 $39.83 $36.85 326,319
2019-08-27 $40.09 $40.17 $39.07 $39.11 $36.18 183,899
2019-08-26 $39.78 $40.11 $39.43 $40.05 $37.05 170,603
2019-08-23 $40.34 $40.79 $39.36 $39.50 $36.54 288,975
2019-08-22 $40.54 $40.90 $40.21 $40.50 $37.47 193,547
2019-08-21 $40.49 $40.75 $40.21 $40.49 $37.46 178,563
2019-08-20 $40.12 $40.64 $40.00 $40.22 $37.21 233,211
2019-08-19 $40.38 $40.61 $40.09 $40.42 $37.39 306,991
2019-08-16 $39.09 $40.12 $39.09 $39.93 $36.94 512,924
2019-08-15 $39.46 $39.75 $38.65 $38.69 $35.79 292,452
2019-08-14 $39.00 $39.69 $39.00 $39.33 $36.38 324,197
2019-08-13 $39.51 $40.47 $39.51 $39.67 $36.70 170,011
2019-08-12 $39.47 $39.81 $39.25 $39.51 $36.55 169,562
2019-08-09 $39.32 $40.17 $39.06 $39.90 $36.91 415,897
2019-08-08 $38.20 $39.01 $38.20 $38.98 $36.06 372,023
2019-08-07 $37.51 $38.02 $37.08 $37.94 $35.10 304,418
2019-08-06 $38.08 $38.34 $37.16 $38.03 $35.18 355,952
2019-08-05 $38.21 $38.39 $37.45 $37.93 $35.09 259,798
2019-08-02 $38.51 $39.12 $37.75 $38.85 $35.94 322,171
2019-08-01 $40.04 $40.80 $38.46 $38.62 $35.73 283,419
2019-07-31 $39.71 $40.71 $39.71 $40.31 $37.29 531,977
2019-07-30 $40.16 $40.34 $39.52 $39.79 $36.81 569,171
2019-07-29 $40.66 $41.00 $39.42 $39.63 $36.66 312,244
2019-07-26 $40.73 $40.92 $40.37 $40.72 $37.67 445,214
2019-07-25 $41.04 $41.48 $40.11 $40.30 $37.28 453,965
2019-07-24 $40.15 $41.33 $40.09 $40.83 $37.77 443,644
2019-07-23 $39.99 $40.39 $39.47 $40.07 $37.07 450,681
2019-07-22 $39.35 $40.16 $38.92 $39.89 $36.90 537,078
2019-07-19 $40.00 $40.72 $39.35 $39.63 $36.66 1,372,114
2019-07-18 $51.56 $52.75 $38.67 $39.15 $36.22 3,576,664
2019-07-17 $54.07 $54.35 $53.43 $53.45 $49.44 130,752
2019-07-16 $54.41 $54.70 $53.80 $54.47 $50.39 146,909
2019-07-15 $55.50 $55.50 $53.77 $53.89 $49.85 71,173
2019-07-12 $54.55 $55.65 $53.88 $55.37 $51.22 110,764
2019-07-11 $54.14 $54.79 $54.04 $54.41 $50.33 148,206
2019-07-10 $54.28 $54.67 $53.85 $54.19 $50.13 143,861
2019-07-09 $53.99 $54.54 $53.90 $54.25 $50.18 112,294
2019-07-08 $54.80 $54.99 $54.07 $54.13 $50.07 112,236
2019-07-05 $54.43 $55.28 $54.36 $55.12 $50.99 111,085
2019-07-03 $54.09 $54.50 $53.83 $54.23 $50.17 67,560
2019-07-02 $54.67 $55.00 $53.58 $53.98 $49.94 89,517
2019-07-01 $54.77 $55.07 $54.17 $54.95 $50.83 175,832
2019-06-28 $54.72 $55.15 $53.83 $54.13 $50.07 1,260,321
2019-06-27 $53.32 $54.26 $53.32 $54.22 $50.16 136,984
2019-06-26 $52.89 $53.77 $52.86 $53.28 $49.29 109,355
2019-06-25 $53.22 $53.25 $52.11 $52.66 $48.71 204,170
2019-06-24 $53.55 $53.95 $52.76 $53.03 $49.06 190,075
2019-06-21 $53.77 $54.25 $50.89 $53.50 $49.49 313,776
2019-06-20 $55.06 $55.06 $53.46 $54.10 $50.05 113,004
2019-06-19 $55.31 $55.78 $54.40 $54.58 $50.49 109,706
2019-06-18 $54.73 $55.94 $54.73 $55.20 $51.06 141,013
2019-06-17 $55.27 $55.42 $54.55 $54.67 $50.57 111,031
2019-06-14 $55.41 $55.65 $54.74 $55.24 $51.10 78,133
2019-06-13 $55.24 $55.93 $55.13 $55.28 $51.14 162,102
2019-06-12 $54.89 $55.24 $54.73 $54.95 $50.83 71,748
2019-06-11 $55.11 $55.87 $54.49 $54.91 $50.80 79,901
2019-06-10 $54.24 $55.35 $54.24 $54.87 $50.76 128,985
2019-06-07 $54.18 $54.32 $53.57 $53.86 $49.82 89,231
2019-06-06 $54.64 $54.96 $53.67 $54.22 $50.16 79,135
2019-06-05 $54.95 $55.21 $53.74 $54.82 $50.71 70,642
2019-06-04 $53.87 $55.04 $53.76 $55.03 $50.91 91,721
2019-06-03 $53.09 $53.91 $52.50 $53.22 $49.23 124,212
2019-05-31 $53.89 $53.90 $52.90 $53.08 $49.10 98,734
2019-05-30 $55.55 $55.92 $53.83 $54.49 $50.41 93,898
2019-05-29 $55.13 $55.79 $54.79 $55.60 $51.23 84,435
2019-05-28 $55.79 $55.85 $55.05 $55.48 $51.12 123,955
2019-05-24 $55.44 $55.97 $55.44 $55.86 $51.47 92,242
2019-05-23 $54.82 $55.41 $54.50 $55.06 $50.73 278,552
2019-05-22 $55.40 $55.51 $54.68 $55.32 $50.97 117,923
2019-05-21 $55.32 $55.77 $55.03 $55.62 $51.25 103,186
2019-05-20 $54.24 $55.16 $54.24 $55.04 $50.71 317,967
2019-05-17 $55.29 $55.60 $54.15 $54.25 $49.98 259,836
2019-05-16 $55.64 $56.17 $55.47 $55.73 $51.35 58,584
2019-05-15 $55.33 $55.49 $54.43 $55.21 $50.87 74,016
2019-05-14 $55.39 $56.18 $55.16 $55.79 $51.40 101,044
2019-05-13 $55.55 $55.90 $54.65 $55.35 $51.00 248,543
2019-05-10 $56.35 $56.88 $55.88 $56.65 $52.19 105,269
2019-05-09 $55.75 $56.62 $55.29 $56.57 $52.12 104,472
2019-05-08 $56.39 $56.95 $56.13 $56.25 $51.83 173,648
2019-05-07 $56.68 $56.91 $56.10 $56.37 $51.94 151,714
2019-05-06 $54.89 $57.38 $54.79 $57.18 $52.68 258,996
2019-05-03 $54.89 $55.91 $54.86 $55.79 $51.40 112,583
2019-05-02 $54.40 $55.10 $53.93 $54.61 $50.31 120,092
2019-05-01 $55.39 $55.93 $54.18 $54.26 $49.99 310,016
2019-04-30 $55.72 $55.91 $54.98 $55.26 $50.91 143,404
2019-04-29 $55.35 $56.25 $55.35 $55.55 $51.18 73,299
2019-04-26 $54.88 $55.33 $54.48 $55.13 $50.79 93,205
2019-04-25 $54.27 $55.00 $53.71 $54.84 $50.53 127,941
2019-04-24 $54.27 $54.59 $53.79 $54.32 $50.05 161,577
2019-04-23 $53.99 $55.14 $53.54 $54.22 $49.96 195,755
2019-04-22 $53.95 $54.50 $53.27 $53.67 $49.45 191,785
2019-04-18 $53.27 $55.58 $52.95 $54.45 $50.17 282,524
2019-04-17 $55.47 $55.67 $54.84 $55.21 $50.87 151,012
2019-04-16 $54.21 $55.31 $53.93 $55.20 $50.86 132,144
2019-04-15 $54.76 $55.01 $54.00 $54.09 $49.84 130,306
2019-04-12 $54.10 $54.72 $53.51 $54.71 $50.41 88,748
2019-04-11 $53.15 $53.97 $53.15 $53.55 $49.34 64,344
2019-04-10 $52.65 $53.42 $51.97 $53.30 $49.11 115,734
2019-04-09 $53.14 $53.43 $52.44 $52.55 $48.42 140,161
2019-04-08 $53.05 $53.60 $52.72 $53.35 $49.15 156,651
2019-04-05 $52.73 $53.38 $52.36 $53.28 $49.09 105,982
2019-04-04 $51.41 $52.98 $51.41 $52.72 $48.57 152,820
2019-04-03 $51.80 $51.90 $51.13 $51.45 $47.40 100,777
2019-04-02 $51.50 $51.73 $51.06 $51.16 $47.14 90,368
2019-04-01 $50.71 $52.03 $50.60 $51.62 $47.56 156,818
2019-03-29 $51.29 $51.29 $49.97 $50.20 $46.25 179,786
2019-03-28 $50.46 $51.26 $50.01 $50.80 $46.80 179,872
2019-03-27 $49.30 $50.62 $48.63 $50.45 $46.48 311,681
2019-03-26 $48.94 $49.94 $48.77 $49.42 $45.53 564,065
2019-03-25 $49.38 $49.58 $48.06 $48.64 $44.81 519,108
2019-03-22 $51.62 $51.77 $49.19 $49.28 $45.40 382,130
2019-03-21 $52.34 $52.85 $50.92 $52.14 $48.04 522,056
2019-03-20 $54.35 $54.45 $52.60 $52.64 $48.50 189,455
2019-03-19 $56.38 $56.38 $54.10 $54.37 $50.09 266,401
2019-03-18 $55.62 $56.28 $55.53 $56.04 $51.63 419,201
2019-03-15 $55.76 $56.33 $55.34 $55.42 $51.06 379,228
2019-03-14 $55.98 $56.16 $55.68 $55.84 $51.45 100,418
2019-03-13 $56.06 $56.48 $55.83 $55.96 $51.56 171,138
2019-03-12 $56.06 $56.20 $55.45 $55.78 $51.39 147,391
2019-03-11 $56.07 $56.12 $55.52 $55.97 $51.57 159,082
2019-03-08 $55.37 $56.17 $55.37 $55.74 $51.36 100,703
2019-03-07 $56.27 $56.74 $55.30 $55.67 $51.29 87,417
2019-03-06 $58.25 $58.35 $56.23 $56.42 $51.98 217,560
2019-03-05 $59.01 $59.01 $57.93 $58.54 $53.94 145,247
2019-03-04 $59.10 $59.52 $58.35 $58.90 $54.27 187,642
2019-03-01 $59.63 $59.79 $58.75 $59.16 $54.51 213,699
2019-02-28 $58.96 $59.86 $58.44 $59.19 $54.53 182,952
2019-02-27 $58.78 $59.05 $58.45 $58.96 $54.32 276,378
2019-02-26 $59.58 $59.81 $58.64 $58.69 $54.07 198,792
2019-02-25 $60.30 $60.77 $59.65 $59.72 $55.02 133,125
2019-02-22 $60.00 $60.11 $59.53 $59.93 $55.22 144,961
2019-02-21 $60.00 $60.11 $59.50 $60.01 $55.29 263,987
2019-02-20 $58.40 $60.15 $57.94 $60.06 $55.34 362,445
2019-02-19 $57.55 $58.87 $57.40 $58.36 $53.77 197,034
2019-02-15 $56.45 $57.94 $56.45 $57.88 $53.33 506,060
2019-02-14 $55.56 $56.24 $54.93 $56.13 $51.72 183,603
2019-02-13 $56.25 $56.60 $55.53 $55.82 $51.43 138,268
2019-02-12 $56.09 $56.63 $55.88 $56.09 $51.68 166,295
2019-02-11 $54.67 $55.83 $54.23 $55.76 $51.37 206,779
2019-02-08 $54.92 $55.44 $54.24 $54.45 $50.17 80,168
2019-02-07 $55.11 $55.83 $54.81 $55.18 $50.84 201,295
2019-02-06 $54.77 $55.36 $54.66 $54.99 $50.66 124,301
2019-02-05 $55.51 $55.80 $54.49 $54.96 $50.64 140,892
2019-02-04 $55.66 $55.66 $54.50 $55.52 $51.15 244,945
2019-02-01 $55.01 $55.99 $55.00 $55.41 $51.05 298,295
2019-01-31 $55.65 $55.77 $53.68 $54.88 $50.56 304,511
2019-01-30 $55.81 $56.27 $55.00 $55.90 $51.50 496,851
2019-01-29 $55.19 $55.99 $55.19 $55.80 $51.41 315,891
2019-01-28 $54.20 $55.20 $54.20 $55.10 $50.77 385,047
2019-01-25 $54.60 $54.81 $54.13 $54.38 $50.10 149,114
2019-01-24 $54.50 $54.86 $53.99 $54.30 $50.03 213,270
2019-01-23 $54.01 $54.84 $53.66 $54.80 $50.49 333,117
2019-01-22 $53.66 $54.37 $53.18 $54.01 $49.76 307,907
2019-01-18 $52.49 $54.18 $52.01 $54.15 $49.89 432,640
2019-01-17 $50.00 $52.72 $48.23 $52.27 $48.16 754,774
2019-01-16 $52.42 $54.10 $51.63 $53.80 $49.57 326,465
2019-01-15 $51.07 $51.90 $50.64 $51.73 $47.66 115,055
2019-01-14 $51.33 $51.86 $50.94 $51.06 $47.04 120,887
2019-01-11 $50.87 $51.78 $50.75 $51.47 $47.42 124,494
2019-01-10 $50.35 $51.59 $50.21 $51.20 $47.17 165,824
2019-01-09 $50.68 $51.40 $49.64 $50.64 $46.66 251,568
2019-01-08 $50.48 $50.58 $49.49 $50.49 $46.52 162,573
2019-01-07 $49.88 $50.55 $49.22 $49.96 $46.03 516,722
2019-01-04 $49.38 $50.50 $49.17 $49.80 $45.88 188,396
2019-01-03 $49.15 $49.74 $48.50 $48.78 $44.94 212,445
2019-01-02 $48.04 $49.44 $46.37 $49.35 $45.47 196,235
2018-12-31 $49.20 $49.45 $47.90 $48.71 $44.88 222,283
2018-12-28 $48.65 $49.54 $47.80 $49.00 $45.15 145,439
2018-12-27 $47.84 $48.66 $46.93 $48.35 $44.55 194,276
2018-12-26 $46.02 $48.60 $45.15 $48.48 $44.67 225,235
2018-12-24 $46.69 $47.54 $45.74 $45.74 $42.14 71,198
2018-12-21 $47.85 $48.65 $46.54 $46.90 $43.21 829,018
2018-12-20 $47.20 $48.26 $46.15 $47.78 $44.02 207,768
2018-12-19 $49.32 $50.67 $47.25 $47.57 $43.83 240,845
2018-12-18 $49.90 $50.44 $48.67 $49.21 $45.34 250,692
2018-12-17 $50.13 $51.07 $49.34 $49.53 $45.63 341,057
2018-12-14 $51.75 $52.62 $50.13 $50.14 $46.20 216,175
2018-12-13 $53.10 $53.69 $51.90 $52.07 $47.97 320,126
2018-12-12 $52.72 $53.66 $51.61 $52.82 $48.67 168,781
2018-12-11 $52.65 $53.22 $51.85 $51.96 $47.87 271,763
2018-12-10 $51.95 $52.77 $50.76 $52.01 $47.92 295,642
2018-12-07 $53.27 $54.03 $51.59 $52.01 $47.92 305,492
2018-12-06 $52.99 $53.82 $52.22 $53.24 $49.05 334,024
2018-12-04 $57.29 $58.22 $53.16 $53.69 $49.47 429,888
2018-12-03 $58.35 $58.35 $56.58 $57.33 $52.82 288,583
2018-11-30 $57.38 $58.54 $56.91 $57.64 $53.11 451,839
2018-11-29 $56.25 $57.77 $55.00 $57.68 $53.14 764,102
2018-11-28 $55.05 $56.70 $54.28 $56.65 $52.19 907,880
2018-11-27 $54.60 $55.21 $54.18 $55.08 $50.75 555,719
2018-11-26 $53.19 $54.84 $52.69 $54.74 $50.43 510,265
2018-11-23 $52.53 $53.63 $52.36 $52.82 $48.67 101,549
2018-11-21 $54.30 $54.83 $52.66 $52.86 $48.70 553,031
2018-11-20 $53.79 $54.77 $53.44 $54.27 $50.00 368,910
2018-11-19 $53.89 $55.11 $53.56 $54.26 $49.99 494,094
2018-11-16 $53.02 $54.55 $52.19 $53.89 $49.65 6,263,549
2018-11-15 $51.45 $53.80 $50.32 $53.41 $49.21 1,415,225
2018-11-14 $52.63 $53.98 $51.50 $51.72 $47.65 2,332,411
2018-11-13 $48.82 $49.50 $48.55 $49.25 $45.38 210,875
2018-11-12 $49.09 $49.98 $48.63 $48.68 $44.85 202,572
2018-11-09 $49.85 $50.03 $48.98 $49.09 $45.23 69,272
2018-11-08 $49.54 $50.51 $49.19 $50.05 $46.11 106,197
2018-11-07 $49.45 $49.90 $48.41 $49.59 $45.69 167,299
2018-11-06 $48.94 $49.52 $48.60 $49.42 $45.53 328,183
2018-11-05 $49.30 $49.74 $48.86 $49.11 $45.25 99,972
2018-11-02 $49.76 $50.33 $49.06 $49.39 $45.51 78,386
2018-11-01 $49.38 $50.34 $49.14 $49.55 $45.65 94,772
2018-10-31 $50.51 $50.51 $49.07 $49.17 $45.30 115,665
2018-10-30 $49.63 $50.62 $49.20 $50.04 $46.10 162,286
2018-10-29 $48.91 $50.11 $48.70 $49.55 $45.65 138,307
2018-10-26 $48.64 $49.21 $47.94 $48.50 $44.69 111,892
2018-10-25 $48.15 $49.52 $48.06 $49.09 $45.23 167,251
2018-10-24 $49.94 $49.94 $47.87 $47.94 $44.17 142,302
2018-10-23 $49.54 $50.85 $48.88 $49.90 $45.98 301,599
2018-10-22 $52.22 $52.91 $49.70 $50.17 $46.22 244,634
2018-10-19 $51.86 $53.15 $51.43 $52.21 $48.10 348,555
2018-10-18 $52.25 $53.49 $50.19 $52.24 $48.13 687,404
2018-10-17 $49.19 $50.02 $48.79 $49.58 $45.68 145,130
2018-10-16 $49.20 $49.62 $48.26 $49.43 $45.54 141,096
2018-10-15 $48.21 $49.90 $48.21 $49.11 $45.25 163,336
2018-10-12 $49.88 $49.88 $46.49 $48.32 $44.52 257,493
2018-10-11 $50.46 $50.87 $49.38 $49.41 $45.52 219,786
2018-10-10 $50.31 $51.18 $50.18 $50.50 $46.53 219,528
2018-10-09 $50.12 $50.50 $49.93 $50.23 $46.28 196,600
2018-10-08 $50.70 $51.00 $49.24 $50.41 $46.45 271,197
2018-10-05 $51.21 $51.31 $50.66 $50.70 $46.71 124,100
2018-10-04 $51.56 $52.25 $50.60 $51.05 $47.03 170,470
2018-10-03 $50.08 $51.62 $49.71 $51.57 $47.51 210,804
2018-10-02 $50.48 $50.92 $49.77 $49.90 $45.98 124,632
2018-10-01 $50.85 $51.40 $50.31 $50.47 $46.50 114,639
2018-09-28 $50.75 $51.15 $50.15 $50.60 $46.62 353,304
2018-09-27 $51.30 $51.60 $50.75 $50.95 $46.94 282,153
2018-09-26 $51.85 $52.35 $50.95 $51.05 $47.03 209,387
2018-09-25 $52.00 $52.25 $51.65 $51.85 $47.77 210,241
2018-09-24 $53.10 $53.20 $51.85 $51.90 $47.82 174,974
2018-09-21 $53.30 $53.55 $52.40 $53.30 $49.11 368,540
2018-09-20 $53.00 $53.80 $53.00 $53.30 $49.11 221,430
2018-09-19 $52.55 $53.80 $52.55 $52.80 $48.65 197,008
2018-09-18 $52.75 $53.15 $52.25 $52.65 $48.51 574,766
2018-09-17 $53.00 $53.10 $52.60 $52.75 $48.60 67,247
2018-09-14 $52.80 $53.15 $52.80 $52.95 $48.79 133,203
2018-09-13 $53.05 $53.10 $52.60 $52.80 $48.65 62,362
2018-09-12 $54.05 $54.05 $52.75 $52.85 $48.69 65,600
2018-09-11 $53.80 $54.15 $53.50 $54.10 $49.84 52,875
2018-09-10 $54.40 $54.70 $53.85 $54.00 $49.75 45,048
2018-09-07 $54.10 $54.40 $53.97 $54.30 $50.03 42,889
2018-09-06 $54.40 $55.00 $54.05 $54.20 $49.94 131,610
2018-09-05 $54.30 $54.75 $54.25 $54.50 $50.21 48,717
2018-09-04 $53.90 $54.35 $53.75 $54.25 $49.98 66,711
2018-08-31 $53.50 $54.15 $53.40 $53.85 $49.61 62,273
2018-08-30 $53.70 $53.90 $53.35 $53.70 $49.48 54,432
2018-08-29 $54.20 $54.20 $53.68 $53.85 $49.61 61,500
2018-08-28 $54.50 $55.20 $54.10 $54.25 $49.98 54,955
2018-08-27 $54.60 $55.25 $54.30 $54.45 $50.17 112,488
2018-08-24 $54.45 $54.60 $54.25 $54.30 $50.03 42,956
2018-08-23 $54.80 $54.80 $53.92 $54.40 $50.12 46,407
2018-08-22 $54.90 $55.15 $54.55 $55.00 $50.67 57,559
2018-08-21 $53.80 $55.50 $53.70 $55.05 $50.72 74,092
2018-08-20 $54.25 $54.44 $53.45 $53.85 $49.61 84,369
2018-08-17 $54.30 $54.79 $54.00 $54.10 $49.84 121,698
2018-08-16 $53.60 $54.70 $53.60 $54.30 $50.03 204,561
2018-08-15 $54.00 $54.50 $53.35 $53.50 $49.29 101,923
2018-08-14 $53.65 $54.60 $53.65 $54.30 $50.03 60,985
2018-08-13 $53.95 $54.40 $53.65 $53.65 $49.43 75,062
2018-08-10 $54.20 $54.30 $53.50 $53.90 $49.66 120,476
2018-08-09 $53.90 $54.78 $53.85 $54.50 $50.21 138,211
2018-08-08 $53.60 $54.30 $53.50 $54.15 $49.89 119,332
2018-08-07 $52.80 $53.65 $51.50 $53.50 $49.29 159,278
2018-08-06 $53.15 $53.90 $52.40 $52.85 $48.69 156,135
2018-08-03 $53.85 $54.15 $53.00 $53.30 $49.11 78,196
2018-08-02 $53.65 $53.95 $53.20 $53.90 $49.66 150,213
2018-08-01 $54.15 $54.68 $53.70 $53.80 $49.57 131,174
2018-07-31 $54.75 $54.90 $53.80 $54.05 $49.80 90,401
2018-07-30 $54.95 $55.45 $54.65 $54.65 $50.35 72,319
2018-07-27 $55.35 $55.73 $54.60 $54.95 $50.63 85,883
2018-07-26 $55.45 $56.18 $55.40 $55.50 $51.13 86,135
2018-07-25 $56.95 $56.95 $55.00 $55.45 $51.09 148,506
2018-07-24 $57.50 $57.60 $56.45 $56.90 $52.42 126,141
2018-07-23 $57.30 $57.90 $57.30 $57.45 $52.93 134,762
2018-07-20 $57.05 $57.74 $56.80 $57.40 $52.89 160,821
2018-07-19 $59.40 $59.50 $54.80 $57.05 $52.56 572,252
2018-07-18 $59.95 $60.20 $59.70 $60.15 $55.42 159,049
2018-07-17 $60.30 $60.60 $59.70 $59.75 $55.05 122,714
2018-07-16 $60.15 $60.80 $60.10 $60.35 $55.60 138,741
2018-07-13 $61.15 $61.25 $60.00 $60.15 $55.42 153,885
2018-07-12 $63.30 $63.30 $61.33 $61.40 $56.57 192,855
2018-07-11 $63.35 $64.00 $63.15 $63.25 $58.28 54,980
2018-07-10 $64.60 $65.00 $63.15 $63.55 $58.55 123,510
2018-07-09 $64.00 $65.42 $63.95 $64.60 $59.52 128,596
2018-07-06 $63.40 $64.00 $63.20 $63.75 $58.74 80,400
2018-07-05 $62.20 $63.40 $62.00 $63.30 $58.32 105,994
2018-07-03 $62.30 $62.90 $62.05 $62.15 $57.26 60,673
2018-07-02 $61.00 $62.20 $61.00 $62.10 $57.22 167,857
2018-06-29 $61.60 $62.60 $61.30 $61.30 $56.48 254,773
2018-06-28 $61.15 $62.15 $60.85 $61.35 $56.52 127,449
2018-06-27 $61.85 $62.28 $60.90 $61.10 $56.29 134,772
2018-06-26 $61.60 $62.30 $61.05 $61.85 $56.99 92,533
2018-06-25 $62.25 $62.55 $61.28 $61.60 $56.75 62,083
2018-06-22 $62.65 $63.30 $61.75 $62.65 $57.72 282,277
2018-06-21 $63.20 $63.55 $62.35 $62.70 $57.77 75,135
2018-06-20 $62.65 $63.35 $62.50 $63.15 $58.18 56,208
2018-06-19 $61.20 $62.55 $61.10 $62.35 $57.45 77,828
2018-06-18 $61.15 $62.25 $60.85 $61.35 $56.52 98,539
2018-06-15 $61.60 $63.65 $61.15 $61.60 $56.75 371,318
2018-06-14 $61.40 $61.65 $60.60 $61.60 $56.75 67,871
2018-06-13 $61.55 $62.00 $60.90 $61.30 $56.48 64,065
2018-06-12 $62.20 $62.25 $61.30 $61.60 $56.75 43,666
2018-06-11 $63.55 $63.75 $62.00 $62.10 $57.22 91,455
2018-06-08 $64.10 $64.18 $63.40 $63.60 $58.60 89,737
2018-06-07 $64.00 $64.45 $63.65 $64.10 $59.06 92,851
2018-06-06 $62.50 $63.90 $62.50 $63.85 $58.83 71,661
2018-06-05 $62.25 $62.50 $61.70 $62.45 $57.54 66,978
2018-06-04 $61.75 $62.25 $61.45 $62.20 $57.31 54,249
2018-06-01 $61.00 $61.80 $60.65 $61.65 $56.80 85,675
2018-05-31 $61.45 $61.70 $60.55 $60.55 $55.79 88,862
2018-05-30 $60.80 $62.23 $60.80 $61.50 $56.66 82,444
2018-05-29 $61.35 $61.85 $60.25 $60.50 $55.74 111,006
2018-05-25 $61.20 $62.25 $61.00 $61.55 $56.71 108,220
2018-05-24 $62.00 $62.00 $60.80 $61.25 $56.43 89,883
2018-05-23 $62.00 $62.50 $61.75 $62.05 $57.17 72,275
2018-05-22 $61.75 $62.85 $61.23 $62.15 $57.26 121,174
2018-05-21 $61.00 $62.60 $61.00 $62.20 $57.31 102,284
2018-05-18 $60.65 $60.90 $60.00 $60.80 $56.02 107,630
2018-05-17 $60.45 $60.85 $59.80 $60.45 $55.70 104,772
2018-05-16 $60.50 $60.85 $59.95 $60.45 $55.70 80,300
2018-05-15 $60.20 $61.00 $60.20 $60.45 $55.70 62,866
2018-05-14 $60.50 $60.90 $60.15 $60.45 $55.70 74,191
2018-05-11 $60.75 $61.25 $60.25 $60.50 $55.74 54,373
2018-05-10 $60.70 $61.75 $59.80 $60.80 $56.02 104,926
2018-05-09 $59.25 $61.30 $59.25 $60.65 $55.88 134,794
2018-05-08 $60.35 $60.90 $59.85 $60.85 $56.06 78,111
2018-05-07 $60.30 $60.95 $59.70 $60.35 $55.60 51,215
2018-05-04 $59.20 $60.80 $58.70 $60.25 $55.51 70,403
2018-05-03 $59.65 $59.85 $58.70 $59.60 $54.91 97,870
2018-05-02 $59.60 $60.55 $59.15 $59.95 $55.23 102,703
2018-05-01 $57.15 $59.75 $57.15 $59.55 $54.87 229,555
2018-04-30 $60.00 $60.05 $58.70 $58.70 $54.08 119,989
2018-04-27 $60.05 $60.65 $59.00 $59.80 $55.10 70,726
2018-04-26 $60.70 $60.85 $58.36 $60.05 $55.33 90,274
2018-04-25 $60.25 $61.40 $60.00 $60.65 $55.88 91,177
2018-04-24 $60.25 $61.45 $59.83 $60.60 $55.83 159,624
2018-04-23 $60.00 $60.60 $59.80 $60.10 $55.37 131,629
2018-04-20 $59.80 $60.95 $59.63 $60.05 $55.33 187,662
2018-04-19 $55.55 $60.15 $55.55 $59.90 $55.19 192,522
2018-04-18 $58.30 $58.92 $57.60 $57.80 $53.25 282,434
2018-04-17 $59.25 $60.65 $58.20 $58.25 $53.67 180,615
2018-04-16 $60.30 $60.40 $58.80 $58.95 $54.31 148,707
2018-04-13 $60.80 $60.80 $59.60 $60.00 $55.28 241,488
2018-04-12 $59.65 $60.95 $56.21 $60.50 $55.74 235,589
2018-04-11 $58.60 $59.30 $58.00 $59.25 $54.59 149,099
2018-04-10 $59.15 $59.20 $58.50 $58.85 $54.22 99,962
2018-04-09 $58.75 $59.85 $58.35 $58.40 $53.81 104,154
2018-04-06 $59.85 $60.35 $58.45 $59.00 $54.36 116,524
2018-04-05 $60.15 $60.35 $59.60 $60.15 $55.42 96,750
2018-04-04 $58.00 $59.90 $57.70 $59.70 $55.00 123,350
2018-04-03 $58.50 $58.75 $57.75 $58.65 $54.04 161,615
2018-04-02 $59.85 $60.20 $57.80 $58.15 $53.58 158,488
2018-03-29 $60.40 $60.58 $59.55 $59.85 $55.14 159,545
2018-03-28 $60.60 $60.75 $59.70 $60.25 $55.51 217,020
2018-03-27 $61.65 $61.65 $60.15 $60.50 $55.74 170,451
2018-03-26 $60.00 $61.70 $59.55 $61.60 $56.75 134,848
2018-03-23 $62.15 $62.65 $59.20 $59.25 $54.59 152,113
2018-03-22 $62.80 $63.65 $62.00 $62.05 $57.17 192,038
2018-03-21 $63.05 $64.65 $62.38 $63.40 $58.41 58,805
2018-03-20 $63.45 $64.05 $62.70 $63.00 $58.04 83,347
2018-03-19 $63.30 $63.85 $62.45 $63.50 $58.51 114,342
2018-03-16 $62.65 $64.00 $62.25 $63.50 $58.51 243,818
2018-03-15 $61.95 $62.75 $61.50 $62.55 $57.63 135,403
2018-03-14 $63.75 $63.75 $60.60 $61.85 $56.99 215,159
2018-03-13 $63.50 $64.60 $63.00 $63.45 $58.46 172,755
2018-03-12 $63.70 $63.95 $62.70 $63.25 $58.28 195,650
2018-03-09 $63.55 $64.00 $62.90 $63.70 $58.69 240,655
2018-03-08 $63.95 $64.45 $62.70 $63.20 $58.23 129,856
2018-03-07 $63.15 $64.20 $63.00 $63.75 $58.74 154,049
2018-03-06 $63.10 $64.00 $59.56 $63.75 $58.74 144,289
2018-03-05 $62.10 $63.60 $61.35 $63.30 $58.32 99,945
2018-03-02 $60.60 $62.75 $60.40 $62.50 $57.58 82,347
2018-03-01 $60.90 $62.00 $60.35 $61.30 $56.48 101,082
2018-02-28 $62.75 $63.50 $60.95 $61.05 $56.25 141,599
2018-02-27 $63.50 $64.90 $62.15 $62.55 $57.63 245,672
2018-02-26 $63.00 $63.65 $62.33 $63.65 $58.64 50,214
2018-02-23 $62.60 $62.75 $62.10 $62.70 $57.77 72,111
2018-02-22 $63.50 $63.50 $62.15 $62.30 $57.40 79,027
2018-02-21 $62.60 $64.10 $62.60 $63.10 $58.14 108,472
2018-02-20 $62.80 $63.55 $62.30 $62.45 $57.54 117,045
2018-02-16 $61.85 $63.40 $61.85 $63.15 $58.18 118,647
2018-02-15 $62.85 $63.00 $61.45 $62.15 $57.26 56,366
2018-02-14 $59.90 $62.80 $59.90 $62.65 $57.72 92,311
2018-02-13 $60.05 $60.55 $59.70 $60.35 $55.60 78,097
2018-02-12 $61.35 $61.50 $60.15 $60.45 $55.70 85,873
2018-02-09 $60.65 $61.55 $59.25 $61.20 $56.39 97,154
2018-02-08 $61.40 $61.60 $58.81 $60.03 $55.31 182,609
2018-02-07 $60.95 $61.50 $60.50 $61.30 $56.48 73,607
2018-02-06 $59.75 $61.10 $58.96 $61.05 $56.25 172,323
2018-02-05 $62.60 $63.80 $60.75 $60.95 $56.16 129,493
2018-02-02 $63.85 $64.50 $62.96 $63.45 $58.46 110,790
2018-02-01 $62.75 $63.80 $62.40 $63.80 $58.78 108,625
2018-01-31 $62.70 $63.30 $62.45 $63.00 $58.04 113,617
2018-01-30 $62.20 $62.90 $61.95 $62.50 $57.58 88,758
2018-01-29 $62.60 $63.45 $62.00 $62.80 $57.86 93,075
2018-01-26 $62.90 $63.15 $62.35 $62.85 $57.91 121,331
2018-01-25 $62.90 $63.70 $61.90 $62.55 $57.63 132,486
2018-01-24 $63.60 $64.15 $62.05 $62.40 $57.49 135,218
2018-01-23 $62.45 $63.70 $62.45 $63.35 $58.37 137,798
2018-01-22 $64.65 $64.65 $62.50 $62.60 $57.68 174,942
2018-01-19 $61.50 $65.40 $61.25 $64.95 $59.84 520,213
2018-01-18 $61.80 $63.00 $60.58 $61.10 $56.29 244,276
2018-01-17 $61.00 $62.15 $60.65 $61.85 $56.99 216,358
2018-01-16 $61.80 $62.40 $60.75 $60.80 $56.02 127,751
2018-01-12 $61.90 $62.15 $61.20 $61.45 $56.62 74,657
2018-01-11 $60.75 $62.03 $60.70 $61.70 $56.85 114,747
2018-01-10 $59.50 $61.65 $58.76 $60.50 $55.74 287,139
2018-01-09 $59.25 $60.85 $59.15 $59.55 $54.87 140,659
2018-01-08 $59.15 $59.65 $58.20 $59.30 $54.64 114,972
2018-01-05 $59.20 $59.55 $58.80 $59.45 $54.77 124,443
2018-01-04 $58.40 $59.45 $58.10 $59.00 $54.36 124,409
2018-01-03 $58.95 $59.65 $57.80 $57.90 $53.35 230,999
2018-01-02 $58.35 $59.35 $57.90 $59.25 $54.59 211,273
2017-12-29 $58.95 $58.95 $57.65 $57.90 $53.35 191,651
2017-12-28 $57.20 $59.30 $56.21 $58.70 $54.08 178,178
2017-12-27 $58.70 $58.70 $56.88 $56.95 $52.47 129,448
2017-12-26 $58.10 $58.85 $58.09 $58.60 $53.99 107,291
2017-12-22 $58.65 $58.65 $57.95 $58.25 $53.67 138,792
2017-12-21 $58.40 $58.80 $57.95 $58.20 $53.62 211,716
2017-12-20 $59.05 $59.10 $57.50 $58.65 $54.04 169,411
2017-12-19 $59.70 $60.05 $58.55 $58.80 $54.18 265,117
2017-12-18 $58.60 $60.25 $58.60 $59.60 $54.91 237,838
2017-12-15 $57.90 $59.35 $57.60 $58.90 $54.27 584,822
2017-12-14 $57.90 $58.55 $57.55 $58.00 $53.44 255,388
2017-12-13 $57.70 $60.35 $57.40 $58.05 $53.48 358,809
2017-12-12 $55.45 $57.65 $55.45 $57.60 $53.07 344,752
2017-12-11 $56.05 $56.45 $55.06 $55.45 $51.09 198,850
2017-12-08 $56.40 $56.80 $55.80 $56.10 $51.69 258,822
2017-12-07 $55.95 $57.10 $55.80 $56.45 $52.01 497,119
2017-12-06 $56.90 $58.00 $56.08 $56.15 $51.73 302,925
2017-12-05 $57.85 $59.75 $55.20 $56.90 $52.42 746,123
2017-12-04 $55.50 $57.10 $52.31 $57.10 $52.61 2,671,677
2017-12-01 $66.15 $66.15 $46.20 $49.95 $46.02 4,869,621
2017-11-30 $69.15 $69.15 $66.08 $66.15 $60.95 231,470
2017-11-29 $67.35 $69.80 $67.05 $68.50 $63.11 187,214
2017-11-28 $65.90 $67.30 $65.55 $67.25 $61.96 246,090
2017-11-27 $66.50 $67.05 $65.45 $65.80 $60.62 188,363
2017-11-24 $67.40 $67.40 $66.30 $66.45 $61.22 43,633
2017-11-22 $68.25 $68.50 $67.18 $67.25 $61.96 126,737
2017-11-21 $67.75 $68.30 $67.35 $68.10 $62.74 128,055
2017-11-20 $67.30 $67.60 $66.70 $67.55 $62.24 62,351
2017-11-17 $66.70 $67.63 $66.30 $67.10 $61.82 58,490
2017-11-16 $67.35 $67.65 $67.05 $67.10 $61.82 103,150
2017-11-15 $65.95 $67.13 $65.65 $66.95 $61.68 116,027
2017-11-14 $65.00 $66.65 $65.00 $66.60 $61.36 104,016
2017-11-13 $64.50 $65.75 $64.25 $65.50 $60.35 53,577
2017-11-10 $65.20 $65.50 $64.45 $64.60 $59.52 228,865
2017-11-09 $65.90 $66.45 $64.65 $65.10 $59.98 181,138
2017-11-08 $66.40 $66.75 $65.50 $66.35 $61.13 275,153
2017-11-07 $67.10 $67.20 $66.20 $66.40 $61.18 316,376
2017-11-06 $67.05 $67.40 $66.60 $67.20 $61.91 106,886
2017-11-03 $67.05 $67.25 $66.75 $67.25 $61.96 94,466
2017-11-02 $66.40 $67.40 $66.13 $67.10 $61.82 96,952
2017-11-01 $67.05 $67.05 $65.90 $66.25 $61.04 177,934
2017-10-31 $66.75 $67.08 $64.02 $66.65 $61.41 293,516
2017-10-30 $67.25 $67.50 $66.00 $66.60 $61.36 185,193
2017-10-27 $67.15 $67.50 $66.85 $67.30 $62.01 128,316
2017-10-26 $67.45 $67.85 $66.90 $67.05 $61.78 119,489
2017-10-25 $67.60 $68.00 $66.95 $67.50 $62.19 112,920
2017-10-24 $67.75 $67.90 $67.23 $67.35 $62.05 92,151
2017-10-23 $68.00 $68.00 $67.01 $67.40 $62.10 109,274
2017-10-20 $68.45 $68.45 $67.63 $67.70 $62.38 785,851
2017-10-19 $67.50 $67.60 $66.60 $67.50 $62.19 168,820
2017-10-18 $67.10 $67.65 $66.45 $67.45 $62.14 89,738
2017-10-17 $68.25 $68.25 $66.55 $66.80 $61.55 63,636
2017-10-16 $68.35 $68.55 $67.85 $68.05 $62.70 65,483
2017-10-13 $68.05 $68.45 $67.05 $68.05 $62.70 66,462
2017-10-12 $68.45 $68.45 $67.70 $67.90 $62.56 67,988
2017-10-11 $68.90 $68.90 $68.25 $68.35 $62.97 52,608
2017-10-10 $68.30 $68.85 $68.10 $68.85 $63.43 81,770
2017-10-09 $68.00 $68.30 $67.90 $68.25 $62.88 79,270
2017-10-06 $67.75 $68.10 $67.35 $68.00 $62.65 58,719
2017-10-05 $67.30 $68.00 $66.75 $67.65 $62.33 58,998
2017-10-04 $68.20 $68.23 $66.90 $67.05 $61.78 58,834
2017-10-03 $67.80 $68.30 $67.00 $68.25 $62.88 98,395
2017-10-02 $67.20 $67.75 $66.80 $67.70 $62.38 154,972
2017-09-29 $66.50 $68.10 $66.50 $67.05 $61.78 132,600
2017-09-28 $65.65 $66.50 $65.43 $66.40 $61.18 123,431
2017-09-27 $64.05 $65.85 $63.50 $65.70 $60.53 248,811
2017-09-26 $63.60 $64.15 $63.45 $63.75 $58.74 139,014
2017-09-25 $63.50 $63.95 $63.40 $63.45 $58.46 98,857
2017-09-22 $63.25 $63.78 $63.20 $63.50 $58.51 126,112
2017-09-21 $63.30 $63.85 $63.00 $63.60 $58.60 102,130
2017-09-20 $63.55 $63.70 $62.95 $63.25 $58.28 173,894
2017-09-19 $64.10 $64.25 $63.35 $63.50 $58.51 85,213
2017-09-18 $63.70 $64.70 $63.70 $64.00 $58.97 102,200
2017-09-15 $63.10 $63.75 $62.80 $63.60 $58.60 236,313
2017-09-14 $63.85 $64.00 $62.75 $63.05 $58.09 99,932
2017-09-13 $63.55 $63.90 $63.20 $63.90 $58.87 152,208
2017-09-12 $62.20 $63.60 $62.20 $63.50 $58.51 74,701
2017-09-11 $61.30 $62.40 $61.00 $62.15 $57.26 65,411
2017-09-08 $60.80 $61.40 $60.10 $60.80 $56.02 142,080
2017-09-07 $61.60 $61.60 $60.45 $60.60 $55.83 118,198
2017-09-06 $61.70 $62.00 $61.28 $61.45 $56.62 102,307
2017-09-05 $62.10 $62.18 $60.75 $61.40 $56.57 191,563
2017-09-01 $62.20 $62.80 $61.95 $62.40 $57.49 66,197
2017-08-31 $62.05 $62.35 $61.75 $62.20 $57.31 143,201
2017-08-30 $61.75 $62.05 $61.45 $61.80 $56.94 47,346
2017-08-29 $61.40 $61.85 $61.10 $61.65 $56.80 49,070
2017-08-28 $62.30 $62.30 $61.60 $62.10 $57.22 69,005
2017-08-25 $62.45 $62.50 $61.50 $62.25 $57.35 63,896
2017-08-24 $62.45 $62.45 $61.80 $62.15 $57.26 48,868
2017-08-23 $61.50 $62.20 $61.50 $62.00 $57.12 43,324
2017-08-22 $61.35 $62.00 $61.30 $61.85 $56.99 90,833
2017-08-21 $60.60 $61.30 $60.20 $61.25 $56.43 91,980
2017-08-18 $60.45 $61.40 $60.30 $60.75 $55.97 94,480
2017-08-17 $61.90 $62.10 $60.85 $61.05 $56.25 94,428
2017-08-16 $62.60 $62.60 $61.95 $62.20 $57.31 60,937
2017-08-15 $62.80 $62.85 $62.00 $62.00 $57.12 34,492
2017-08-14 $62.25 $62.55 $61.80 $62.45 $57.54 74,818
2017-08-11 $62.40 $62.45 $61.10 $61.50 $56.66 170,948
2017-08-10 $62.40 $62.55 $61.75 $62.10 $57.22 114,157
2017-08-09 $62.50 $63.10 $61.90 $62.85 $57.91 94,091
2017-08-08 $62.45 $63.60 $62.10 $63.05 $58.09 83,093
2017-08-07 $63.30 $63.30 $62.60 $62.70 $57.77 44,616
2017-08-04 $63.15 $63.60 $63.15 $63.35 $58.37 41,250
2017-08-03 $63.35 $63.35 $62.45 $62.70 $57.77 67,992
2017-08-02 $63.15 $63.85 $62.65 $63.20 $58.23 109,571
2017-08-01 $62.75 $63.30 $62.15 $63.10 $58.14 63,965
2017-07-31 $62.00 $62.80 $61.45 $62.45 $57.54 60,666
2017-07-28 $61.95 $62.10 $61.60 $61.75 $56.89 43,057
2017-07-27 $62.30 $62.70 $61.60 $62.05 $57.17 68,271
2017-07-26 $63.55 $63.55 $61.80 $62.00 $57.12 67,216
2017-07-25 $63.80 $64.25 $63.40 $63.50 $58.51 80,702
2017-07-24 $62.95 $63.80 $62.45 $63.10 $58.14 77,792
2017-07-21 $64.15 $64.30 $62.50 $63.20 $58.23 144,476
2017-07-20 $65.00 $65.00 $62.21 $63.90 $58.87 231,419
2017-07-19 $61.90 $62.45 $61.25 $61.95 $57.08 84,502
2017-07-18 $61.70 $62.25 $61.50 $61.85 $56.99 47,191
2017-07-17 $61.80 $62.40 $61.35 $62.00 $57.12 45,439
2017-07-14 $61.55 $62.45 $61.00 $62.05 $57.17 67,569
2017-07-13 $62.40 $62.75 $61.75 $62.18 $57.28 94,766
2017-07-12 $61.95 $63.00 $61.95 $62.15 $57.26 75,440
2017-07-11 $62.55 $62.90 $61.85 $62.10 $57.22 97,626
2017-07-10 $63.90 $63.90 $62.45 $62.55 $57.63 81,372
2017-07-07 $63.70 $64.60 $63.35 $64.10 $59.06 61,266
2017-07-06 $64.10 $64.50 $61.25 $63.25 $58.28 73,235
2017-07-05 $63.90 $64.60 $63.05 $64.15 $59.10 71,600
2017-07-03 $63.45 $65.00 $63.33 $64.60 $59.52 46,331
2017-06-30 $63.80 $63.80 $62.85 $63.30 $58.32 87,682
2017-06-29 $63.40 $64.30 $62.75 $63.45 $58.46 73,315
2017-06-28 $61.85 $63.15 $61.85 $62.85 $57.91 69,393
2017-06-27 $61.70 $62.70 $61.50 $61.60 $56.75 75,931
2017-06-26 $61.50 $62.10 $61.15 $61.70 $56.85 74,730
2017-06-23 $61.20 $61.45 $60.70 $61.15 $56.34 145,895
2017-06-22 $61.65 $62.00 $60.60 $61.05 $56.25 76,868
2017-06-21 $63.20 $63.20 $61.70 $61.80 $56.94 82,623
2017-06-20 $63.80 $64.00 $63.10 $63.10 $58.14 69,557
2017-06-19 $63.70 $64.00 $63.30 $63.95 $58.92 116,829
2017-06-16 $63.00 $63.70 $62.95 $63.35 $58.37 363,464
2017-06-15 $62.75 $63.90 $62.70 $63.00 $58.04 140,505
2017-06-14 $62.95 $63.40 $62.40 $63.30 $58.32 91,665
2017-06-13 $63.00 $63.85 $62.50 $63.25 $58.28 94,906
2017-06-12 $63.55 $64.30 $62.15 $62.80 $57.86 103,818
2017-06-09 $61.35 $63.95 $61.35 $63.50 $58.51 135,306
2017-06-08 $59.65 $61.85 $58.75 $60.90 $56.11 104,457
2017-06-07 $58.60 $59.80 $58.45 $59.35 $54.68 89,212
2017-06-06 $58.45 $58.85 $58.15 $58.30 $53.71 92,530
2017-06-05 $58.85 $59.60 $58.85 $59.15 $54.50 111,704
2017-06-02 $57.65 $59.40 $57.65 $58.85 $54.22 94,806
2017-06-01 $57.25 $58.20 $56.40 $58.10 $53.53 92,419
2017-05-31 $56.90 $57.15 $55.35 $57.05 $52.56 117,785
2017-05-30 $57.55 $57.65 $56.30 $56.80 $52.33 70,855
2017-05-26 $58.15 $58.50 $57.55 $57.75 $53.21 53,974
2017-05-25 $58.50 $58.93 $57.60 $58.15 $53.58 76,326
2017-05-24 $57.65 $58.20 $57.35 $58.15 $53.58 92,360
2017-05-23 $58.05 $58.40 $57.25 $57.45 $52.93 158,021
2017-05-22 $57.55 $58.50 $57.40 $57.95 $53.39 132,910
2017-05-19 $56.75 $57.50 $56.15 $56.90 $52.42 98,132
2017-05-18 $56.15 $57.15 $56.15 $56.85 $52.38 111,694
2017-05-17 $58.30 $58.30 $56.00 $56.25 $51.83 98,076
2017-05-16 $59.40 $59.75 $58.65 $59.40 $54.73 67,598
2017-05-15 $59.15 $59.68 $59.15 $59.35 $54.68 57,680
2017-05-12 $58.90 $59.20 $58.30 $58.80 $54.18 51,112
2017-05-11 $59.80 $60.35 $58.60 $59.20 $54.54 75,423
2017-05-10 $60.80 $60.85 $59.55 $60.05 $55.33 60,423
2017-05-09 $61.05 $61.65 $60.45 $61.05 $56.25 86,217
2017-05-08 $60.55 $61.20 $60.40 $61.00 $56.20 67,332
2017-05-05 $60.70 $60.80 $59.38 $60.55 $55.79 91,359
2017-05-04 $60.60 $61.40 $60.25 $60.45 $55.70 50,053
2017-05-03 $59.60 $60.25 $59.50 $60.10 $55.37 53,217
2017-05-02 $60.55 $60.55 $59.00 $59.85 $55.14 92,249
2017-05-01 $60.25 $60.75 $59.55 $60.35 $55.60 59,959
2017-04-28 $60.70 $60.85 $59.80 $59.90 $55.19 80,683
2017-04-27 $61.90 $62.30 $60.50 $60.60 $55.83 65,919
2017-04-26 $61.15 $62.60 $61.15 $61.80 $56.94 97,634
2017-04-25 $61.35 $62.00 $61.05 $61.10 $56.29 98,230
2017-04-24 $60.25 $61.20 $60.20 $60.70 $55.93 110,679
2017-04-21 $59.45 $60.00 $58.50 $59.20 $54.54 117,542
2017-04-20 $58.50 $59.65 $58.08 $59.45 $54.77 121,778
2017-04-19 $59.35 $59.80 $56.75 $58.10 $53.53 201,745
2017-04-18 $56.45 $58.55 $56.45 $58.35 $53.76 277,648
2017-04-17 $55.50 $56.85 $54.60 $56.65 $52.19 217,397
2017-04-13 $56.85 $56.85 $55.00 $55.05 $50.72 102,408
2017-04-12 $57.85 $57.90 $56.80 $57.05 $52.56 76,021
2017-04-11 $57.70 $58.05 $57.50 $57.95 $53.39 87,228
2017-04-10 $58.60 $58.85 $57.50 $57.90 $53.35 62,043
2017-04-07 $58.35 $58.60 $57.75 $58.40 $53.81 123,319
2017-04-06 $58.40 $58.70 $57.60 $58.65 $54.04 83,656
2017-04-05 $58.95 $59.35 $58.10 $58.20 $53.62 177,960
2017-04-04 $57.30 $58.45 $57.30 $58.45 $53.85 86,749
2017-04-03 $59.95 $60.05 $57.30 $57.55 $53.02 169,464
2017-03-31 $60.15 $60.55 $59.50 $59.70 $55.00 139,986
2017-03-30 $58.10 $60.35 $57.90 $60.25 $55.51 126,478
2017-03-29 $58.20 $58.55 $57.40 $58.10 $53.53 78,856
2017-03-28 $57.70 $58.58 $57.30 $58.25 $53.67 77,066
2017-03-27 $56.80 $57.90 $55.95 $57.80 $53.25 100,449
2017-03-24 $57.60 $58.25 $57.35 $57.85 $53.30 104,435
2017-03-23 $56.80 $57.85 $56.80 $57.50 $52.98 94,589
2017-03-22 $57.00 $57.45 $56.00 $56.85 $52.38 160,656
2017-03-21 $60.30 $60.30 $57.15 $57.15 $52.66 124,909
2017-03-20 $60.55 $60.70 $59.95 $60.10 $55.37 66,929
2017-03-17 $60.05 $61.00 $59.40 $60.70 $55.93 249,903
2017-03-16 $60.65 $61.30 $60.35 $60.55 $55.79 62,867
2017-03-15 $60.85 $61.30 $60.25 $60.50 $55.74 64,347
2017-03-14 $60.65 $60.90 $60.00 $60.70 $55.93 51,734
2017-03-13 $60.75 $61.30 $60.60 $60.90 $56.11 47,837
2017-03-10 $61.25 $61.25 $59.95 $60.75 $55.97 68,625
2017-03-09 $61.50 $61.75 $60.85 $60.95 $56.16 65,000
2017-03-08 $63.00 $63.15 $61.40 $61.40 $56.57 74,506
2017-03-07 $62.90 $63.40 $62.35 $62.50 $57.58 76,232
2017-03-06 $62.70 $62.90 $62.15 $62.85 $57.91 49,411
2017-03-03 $62.90 $63.34 $62.40 $63.05 $58.09 90,317
2017-03-02 $63.95 $63.95 $62.50 $62.55 $57.63 86,463
2017-03-01 $63.45 $64.00 $62.85 $63.80 $58.78 100,381
2017-02-28 $62.95 $63.15 $62.10 $62.25 $57.35 98,446
2017-02-27 $62.65 $63.20 $62.55 $63.15 $58.18 110,535
2017-02-24 $62.20 $62.85 $62.20 $62.45 $57.54 46,736
2017-02-23 $63.10 $63.10 $62.00 $62.95 $58.00 71,195
2017-02-22 $62.00 $63.20 $61.60 $62.95 $58.00 102,781
2017-02-21 $62.70 $62.95 $61.70 $62.25 $57.35 87,935
2017-02-17 $62.85 $62.85 $62.15 $62.55 $57.63 86,287
2017-02-16 $62.40 $62.90 $62.00 $62.85 $57.91 74,475
2017-02-15 $62.80 $63.10 $61.95 $62.45 $57.54 71,630
2017-02-14 $61.90 $62.83 $61.73 $62.70 $57.77 168,484
2017-02-13 $62.25 $62.55 $61.60 $61.90 $57.03 88,044
2017-02-10 $62.25 $62.25 $61.30 $61.85 $56.99 58,748
2017-02-09 $61.50 $62.20 $60.90 $61.70 $56.85 380,071
2017-02-08 $59.85 $60.30 $59.25 $59.95 $55.23 96,035
2017-02-07 $60.55 $60.95 $59.73 $60.25 $55.51 90,046
2017-02-06 $60.55 $60.90 $60.15 $60.25 $55.51 59,489
2017-02-03 $60.75 $61.40 $60.45 $60.75 $55.97 103,817
2017-02-02 $60.15 $60.45 $59.65 $60.00 $55.28 84,545
2017-02-01 $61.65 $62.45 $60.35 $60.60 $55.83 85,941
2017-01-31 $60.70 $61.40 $60.20 $61.25 $56.43 126,168
2017-01-30 $61.10 $61.10 $59.90 $60.80 $56.02 132,480
2017-01-27 $61.20 $61.40 $60.40 $61.30 $56.48 250,916
2017-01-26 $61.25 $61.40 $60.30 $61.00 $56.20 141,806
2017-01-25 $61.55 $61.55 $60.75 $60.95 $56.16 157,421
2017-01-24 $60.00 $61.05 $59.60 $60.85 $56.06 230,159
2017-01-23 $59.70 $60.35 $59.50 $59.85 $55.14 231,571
2017-01-20 $59.90 $60.45 $58.20 $59.85 $55.14 300,535
2017-01-19 $62.00 $62.00 $59.40 $59.45 $54.77 118,967
2017-01-18 $58.80 $58.95 $57.80 $58.85 $54.22 82,784
2017-01-17 $59.50 $59.50 $58.05 $58.25 $53.67 70,074
2017-01-13 $60.70 $61.90 $59.90 $60.05 $55.33 60,208
2017-01-12 $60.70 $61.00 $59.45 $60.25 $55.51 82,121
2017-01-11 $60.15 $61.75 $59.50 $61.00 $56.20 203,829
2017-01-10 $58.75 $60.50 $58.75 $60.05 $55.33 236,171
2017-01-09 $59.90 $60.25 $58.60 $58.85 $54.22 150,360
2017-01-06 $59.95 $60.60 $59.95 $60.10 $55.37 151,223
2017-01-05 $60.05 $60.45 $58.45 $59.50 $54.82 104,213
2017-01-04 $60.35 $60.80 $59.95 $60.20 $55.47 154,112
2017-01-03 $61.90 $61.90 $59.20 $60.20 $55.47 122,849
2016-12-30 $61.70 $61.70 $60.60 $60.95 $56.16 116,666
2016-12-29 $62.25 $62.25 $60.95 $61.45 $56.62 65,057
2016-12-28 $63.15 $63.15 $61.60 $62.05 $57.17 83,460
2016-12-27 $62.45 $63.15 $61.50 $63.05 $58.09 83,128
2016-12-23 $63.30 $63.30 $62.18 $62.50 $57.58 49,082
2016-12-22 $62.35 $63.90 $61.90 $63.30 $58.32 230,262
2016-12-21 $62.10 $62.45 $61.20 $62.25 $57.35 104,734
2016-12-20 $61.60 $62.45 $61.45 $62.45 $57.54 69,090
2016-12-19 $60.80 $61.50 $60.35 $61.15 $56.34 112,839
2016-12-16 $61.70 $62.45 $61.10 $61.30 $56.48 188,563
2016-12-15 $61.60 $62.55 $61.35 $61.85 $56.99 113,475
2016-12-14 $61.60 $62.45 $61.01 $61.35 $56.52 110,831
2016-12-13 $62.95 $63.50 $61.75 $62.20 $57.31 98,516
2016-12-12 $64.65 $64.95 $62.45 $62.55 $57.63 106,725
2016-12-09 $64.10 $64.70 $63.55 $64.60 $59.52 99,614
2016-12-08 $61.70 $64.35 $61.70 $63.85 $58.83 136,561
2016-12-07 $60.50 $61.65 $60.15 $61.65 $56.80 102,622
2016-12-06 $60.25 $61.00 $59.70 $60.40 $55.65 84,719
2016-12-05 $60.60 $60.60 $59.10 $60.05 $55.33 92,760
2016-12-02 $60.00 $60.50 $59.25 $60.00 $55.28 154,417
2016-12-01 $58.85 $60.60 $57.90 $60.30 $55.56 205,333
2016-11-30 $56.65 $58.85 $56.53 $58.75 $54.13 206,201
2016-11-29 $56.75 $57.45 $55.80 $55.90 $51.50 144,791
2016-11-28 $57.75 $58.10 $56.75 $56.90 $52.42 161,187
2016-11-25 $57.75 $58.05 $57.35 $58.05 $53.48 54,570
2016-11-23 $56.75 $57.85 $56.06 $57.65 $53.12 90,946
2016-11-22 $56.00 $56.60 $55.55 $56.50 $52.06 159,517
2016-11-21 $55.70 $56.05 $55.00 $55.90 $51.50 82,677
2016-11-18 $54.50 $55.60 $53.80 $55.40 $51.04 86,000
2016-11-17 $54.05 $54.50 $52.45 $54.25 $49.98 85,280
2016-11-16 $53.75 $54.05 $53.16 $53.65 $49.43 106,632
2016-11-15 $54.15 $54.75 $53.05 $53.75 $49.52 136,135
2016-11-14 $56.40 $57.30 $53.95 $54.40 $50.12 187,906
2016-11-11 $54.00 $55.55 $53.10 $55.55 $51.18 229,463
2016-11-10 $51.80 $54.40 $51.70 $54.00 $49.75 181,844
2016-11-09 $48.80 $51.80 $48.80 $51.20 $47.17 142,366
2016-11-08 $48.85 $49.05 $48.35 $48.50 $44.69 66,871
2016-11-07 $48.60 $49.45 $48.35 $48.90 $45.05 99,239
2016-11-04 $48.25 $48.50 $47.20 $47.85 $44.09 93,672
2016-11-03 $48.05 $48.35 $47.40 $48.25 $44.46 43,714
2016-11-02 $48.30 $48.30 $47.25 $47.85 $44.09 72,001
2016-11-01 $49.40 $49.45 $48.30 $48.55 $44.73 50,374
2016-10-31 $49.10 $49.65 $48.85 $49.15 $45.28 113,393
2016-10-28 $49.07 $49.25 $48.62 $49.09 $45.23 68,061
2016-10-27 $49.20 $49.39 $48.77 $48.95 $45.10 48,735
2016-10-26 $49.35 $49.76 $48.68 $48.79 $44.95 60,158
2016-10-25 $49.65 $49.94 $49.23 $49.44 $45.55 126,213
2016-10-24 $49.04 $49.80 $48.74 $49.70 $45.79 73,631
2016-10-21 $48.41 $48.87 $48.13 $48.59 $44.77 120,510
2016-10-20 $49.50 $49.50 $48.05 $48.73 $44.90 93,432
2016-10-19 $48.77 $49.20 $48.28 $48.73 $44.90 65,735
2016-10-18 $48.74 $48.75 $48.46 $48.53 $44.71 51,109
2016-10-17 $48.88 $49.47 $48.37 $48.49 $44.68 42,005
2016-10-14 $48.85 $49.41 $48.50 $48.96 $45.11 43,721
2016-10-13 $49.24 $49.24 $48.03 $48.42 $44.61 105,408
2016-10-12 $49.81 $50.08 $49.38 $49.64 $45.74 81,814
2016-10-11 $50.07 $50.19 $49.13 $49.73 $45.82 63,954
2016-10-10 $49.58 $50.21 $49.38 $49.98 $46.05 139,919
2016-10-07 $49.19 $49.49 $48.63 $49.36 $45.48 89,397
2016-10-06 $49.32 $49.32 $48.68 $49.24 $45.37 74,037
2016-10-05 $48.75 $49.74 $48.55 $49.32 $45.44 64,318
2016-10-04 $48.55 $49.13 $48.50 $48.54 $44.72 51,069
2016-10-03 $49.03 $49.07 $48.20 $48.50 $44.69 56,088
2016-09-30 $48.87 $49.61 $48.43 $49.33 $45.45 97,450
2016-09-29 $49.70 $49.92 $48.65 $48.68 $44.85 158,032
2016-09-28 $49.38 $49.58 $49.04 $49.58 $45.68 142,844
2016-09-27 $48.90 $49.31 $48.58 $49.10 $45.24 134,751
2016-09-26 $49.55 $49.55 $48.60 $48.84 $45.00 135,648
2016-09-23 $50.12 $50.31 $49.54 $49.82 $45.90 70,523
2016-09-22 $50.11 $50.32 $49.76 $50.31 $46.35 158,733
2016-09-21 $49.93 $50.14 $49.58 $49.89 $45.97 102,687
2016-09-20 $49.78 $49.95 $49.54 $49.78 $45.86 62,736
2016-09-19 $49.36 $49.83 $48.99 $49.60 $45.70 76,610
2016-09-16 $49.55 $49.71 $48.75 $49.24 $45.37 186,823
2016-09-15 $48.66 $49.44 $48.37 $49.44 $45.55 101,153
2016-09-14 $49.13 $49.34 $48.50 $48.63 $44.81 75,573
2016-09-13 $49.81 $49.81 $48.77 $48.99 $45.14 129,433
2016-09-12 $50.07 $50.52 $49.57 $50.00 $46.07 126,730
2016-09-09 $50.56 $50.98 $50.21 $50.27 $46.32 85,390
2016-09-08 $51.59 $51.59 $50.62 $50.85 $46.85 80,236
2016-09-07 $51.20 $51.68 $50.72 $51.55 $47.50 85,610
2016-09-06 $51.65 $51.65 $50.20 $50.85 $46.85 79,858
2016-09-02 $51.47 $51.47 $50.93 $51.23 $47.20 82,965
2016-09-01 $51.76 $51.95 $50.81 $51.43 $47.38 63,276
2016-08-31 $51.88 $52.34 $51.35 $51.76 $47.69 130,900
2016-08-30 $51.26 $51.84 $51.26 $51.84 $47.76 80,006
2016-08-29 $51.19 $51.99 $51.15 $51.26 $47.23 67,567
2016-08-26 $51.19 $51.46 $50.77 $51.30 $47.27 78,530
2016-08-25 $50.93 $51.41 $50.77 $51.17 $47.15 104,643
2016-08-24 $51.01 $51.42 $50.90 $51.15 $47.13 42,068
2016-08-23 $50.70 $51.16 $50.22 $50.99 $46.98 84,299
2016-08-22 $50.62 $50.79 $50.28 $50.55 $46.57 131,114
2016-08-19 $50.93 $51.29 $50.79 $50.85 $46.85 96,699
2016-08-18 $51.21 $51.41 $50.89 $51.15 $47.13 90,833
2016-08-17 $51.28 $51.72 $51.15 $51.28 $47.25 52,575
2016-08-16 $51.25 $51.63 $50.01 $51.33 $47.29 108,830
2016-08-15 $51.00 $51.68 $50.91 $51.47 $47.42 68,186
2016-08-12 $51.03 $51.03 $50.41 $50.90 $46.90 123,362
2016-08-11 $51.69 $51.78 $51.23 $51.34 $47.30 69,988
2016-08-10 $52.42 $52.47 $51.42 $51.61 $47.55 73,851
2016-08-09 $52.39 $52.66 $52.19 $52.51 $48.38 91,660
2016-08-08 $53.00 $53.00 $51.89 $52.26 $48.15 52,666
2016-08-05 $51.36 $52.70 $51.29 $52.69 $48.55 152,014
2016-08-04 $50.95 $51.22 $50.74 $51.04 $47.03 53,958
2016-08-03 $50.54 $51.54 $50.54 $50.98 $46.97 97,670
2016-08-02 $51.11 $51.32 $50.48 $50.77 $46.78 86,617
2016-08-01 $51.86 $51.86 $50.48 $51.22 $47.19 137,599
2016-07-29 $51.00 $51.65 $50.64 $51.55 $47.50 232,645
2016-07-28 $50.76 $51.18 $50.12 $51.12 $47.10 126,153
2016-07-27 $49.84 $50.58 $49.07 $50.39 $46.43 119,259
2016-07-26 $49.73 $50.02 $48.53 $49.87 $45.95 145,690
2016-07-25 $50.16 $50.31 $49.56 $49.71 $45.80 148,392
2016-07-22 $49.32 $50.65 $49.32 $50.30 $46.34 85,090
2016-07-21 $49.44 $50.65 $49.04 $49.37 $45.49 170,254
2016-07-20 $49.58 $49.64 $49.04 $49.34 $45.46 96,534
2016-07-19 $49.34 $49.86 $48.54 $49.25 $45.38 65,285
2016-07-18 $50.08 $50.19 $49.38 $49.43 $45.54 66,553
2016-07-15 $50.23 $50.47 $49.58 $50.06 $46.12 60,421
2016-07-14 $50.20 $50.88 $49.79 $49.87 $45.95 100,086
2016-07-13 $49.75 $50.00 $46.11 $49.57 $45.67 60,904
2016-07-12 $48.88 $49.99 $48.88 $49.63 $45.73 96,752
2016-07-11 $48.33 $49.17 $48.33 $49.02 $45.16 78,530
2016-07-08 $47.47 $48.53 $47.47 $48.02 $44.24 101,673
2016-07-07 $46.69 $47.30 $46.36 $47.00 $43.30 99,172
2016-07-06 $46.11 $46.93 $46.00 $46.58 $42.92 62,296
2016-07-05 $47.04 $47.06 $46.00 $46.24 $42.60 73,754
2016-07-01 $47.84 $48.28 $47.12 $47.41 $43.68 127,216
2016-06-30 $46.77 $48.19 $46.21 $48.11 $44.33 105,824
2016-06-29 $46.44 $46.82 $46.08 $46.66 $42.99 105,731
2016-06-28 $46.06 $46.24 $45.43 $45.99 $42.37 97,597
2016-06-27 $46.57 $46.57 $45.07 $45.21 $41.65 124,178
2016-06-24 $47.93 $48.75 $46.84 $46.97 $43.28 268,541
2016-06-23 $48.37 $50.49 $47.82 $50.45 $46.48 147,022
2016-06-22 $48.07 $48.65 $47.65 $47.68 $43.93 65,381
2016-06-21 $47.84 $48.19 $47.21 $47.95 $44.18 83,036
2016-06-20 $47.82 $48.76 $47.44 $47.82 $44.06 86,243
2016-06-17 $47.80 $48.18 $47.10 $47.19 $43.48 198,402
2016-06-16 $48.02 $48.46 $47.44 $47.93 $44.16 107,341
2016-06-15 $49.07 $49.71 $48.41 $48.44 $44.63 83,076
2016-06-14 $49.86 $50.14 $48.81 $48.97 $45.12 55,688
2016-06-13 $51.45 $51.45 $49.60 $49.78 $45.86 95,941
2016-06-10 $50.43 $51.39 $50.35 $50.89 $46.89 70,848
2016-06-09 $51.19 $51.43 $50.11 $51.06 $47.04 100,863
2016-06-08 $50.83 $51.45 $50.65 $51.20 $47.17 74,440
2016-06-07 $51.41 $51.84 $50.89 $50.91 $46.91 72,319
2016-06-06 $50.07 $51.72 $50.00 $51.51 $47.46 151,772
2016-06-03 $51.16 $51.19 $49.69 $50.21 $46.26 102,380
2016-06-02 $51.57 $51.80 $50.01 $51.72 $47.65 74,472
2016-06-01 $51.06 $51.96 $50.83 $51.78 $47.71 91,873
2016-05-31 $50.84 $51.49 $50.06 $51.49 $47.44 155,867
2016-05-27 $50.69 $50.93 $50.40 $50.77 $46.78 178,422
2016-05-26 $51.07 $51.07 $50.41 $50.47 $46.50 51,464
2016-05-25 $51.47 $52.25 $50.86 $51.04 $47.03 108,040
2016-05-24 $49.57 $51.49 $49.57 $51.39 $47.35 109,164
2016-05-23 $49.74 $50.00 $49.11 $49.39 $45.51 63,247
2016-05-20 $49.61 $50.36 $49.41 $49.74 $45.83 70,000
2016-05-19 $49.92 $50.96 $48.91 $49.28 $45.40 72,075
2016-05-18 $48.51 $50.26 $48.19 $50.05 $46.11 146,016
2016-05-17 $50.09 $50.27 $48.22 $48.38 $44.57 117,389
2016-05-16 $49.31 $51.40 $47.75 $50.16 $46.21 106,722
2016-05-13 $49.96 $50.47 $49.01 $49.30 $45.42 101,020
2016-05-12 $50.39 $50.75 $49.54 $50.01 $46.08 87,073
2016-05-11 $51.00 $51.20 $50.27 $50.28 $46.33 102,272
2016-05-10 $50.24 $51.20 $50.24 $51.03 $47.02 95,765
2016-05-09 $49.85 $50.74 $49.08 $50.18 $46.23 119,703
2016-05-06 $49.01 $50.01 $47.93 $49.97 $46.04 92,454
2016-05-05 $48.84 $49.58 $48.50 $49.44 $45.55 139,580
2016-05-04 $48.93 $49.17 $47.89 $48.50 $44.69 126,903
2016-05-03 $50.16 $50.66 $49.15 $49.19 $45.32 88,393
2016-05-02 $50.74 $51.20 $50.55 $50.86 $46.86 115,173
2016-04-29 $50.47 $51.11 $49.60 $50.70 $46.71 97,353
2016-04-28 $50.54 $51.20 $50.41 $50.56 $46.58 116,674
2016-04-27 $50.68 $51.03 $50.26 $51.01 $47.00 129,640
2016-04-26 $50.47 $51.27 $50.19 $50.69 $46.70 84,833
2016-04-25 $50.31 $50.37 $49.83 $50.35 $46.39 107,406
2016-04-22 $49.54 $50.56 $49.50 $50.31 $46.35 153,566
2016-04-21 $48.63 $49.81 $48.59 $49.68 $45.77 152,361
2016-04-20 $49.50 $49.99 $48.21 $49.75 $45.84 102,617
2016-04-19 $49.20 $49.55 $48.36 $49.52 $45.63 100,559
2016-04-18 $48.09 $49.26 $48.09 $49.21 $45.34 160,861
2016-04-15 $48.09 $48.70 $47.82 $48.48 $44.67 128,067
2016-04-14 $47.27 $48.48 $47.27 $48.20 $44.41 118,664
2016-04-13 $46.81 $47.60 $46.62 $47.57 $43.83 128,470
2016-04-12 $45.68 $46.57 $44.55 $46.41 $42.76 103,209
2016-04-11 $45.87 $46.43 $45.48 $45.68 $42.09 83,674
2016-04-08 $45.73 $46.12 $45.26 $45.55 $41.97 123,619
2016-04-07 $46.47 $46.64 $45.12 $45.40 $41.83 156,680
2016-04-06 $46.40 $46.83 $45.62 $46.78 $43.10 111,908
2016-04-05 $46.95 $47.44 $45.93 $46.44 $42.79 138,399
2016-04-04 $47.31 $47.55 $46.34 $47.46 $43.73 120,515
2016-04-01 $47.57 $47.71 $47.07 $47.42 $43.69 160,298
2016-03-31 $48.44 $48.44 $47.83 $48.00 $44.22 122,720
2016-03-30 $48.20 $48.88 $48.20 $48.69 $44.86 114,871
2016-03-29 $46.94 $48.24 $46.79 $48.16 $44.37 113,690
2016-03-28 $47.48 $47.69 $46.57 $47.19 $43.48 61,749
2016-03-24 $47.43 $48.49 $46.68 $47.21 $43.50 109,667
2016-03-23 $48.03 $48.45 $47.40 $47.62 $43.87 75,554
2016-03-22 $47.93 $48.36 $47.44 $48.09 $44.31 74,215
2016-03-21 $47.41 $48.71 $47.35 $48.29 $44.49 159,719
2016-03-18 $48.37 $48.55 $46.90 $47.38 $43.65 877,592
2016-03-17 $47.60 $48.29 $46.82 $48.05 $44.27 199,122
2016-03-16 $48.50 $49.22 $47.40 $47.48 $43.75 126,095
2016-03-15 $49.11 $49.93 $48.60 $48.69 $44.86 126,633
2016-03-14 $49.62 $49.97 $48.81 $49.24 $45.37 149,190
2016-03-11 $49.02 $49.86 $48.81 $49.70 $45.79 181,270
2016-03-10 $48.67 $48.99 $47.52 $48.51 $44.69 254,308
2016-03-09 $49.22 $49.66 $48.47 $48.50 $44.69 171,351
2016-03-08 $50.13 $50.38 $48.77 $48.84 $45.00 131,474
2016-03-07 $49.51 $51.10 $49.18 $50.41 $46.45 169,753
2016-03-04 $49.75 $49.91 $48.99 $49.77 $45.86 142,097
2016-03-03 $48.84 $49.87 $48.40 $49.84 $45.92 133,245
2016-03-02 $47.71 $48.76 $47.49 $48.70 $44.87 125,682
2016-03-01 $45.87 $47.94 $45.87 $47.78 $44.02 114,459
2016-02-29 $47.16 $47.39 $45.79 $45.84 $42.23 131,684
2016-02-26 $46.22 $47.50 $45.91 $47.25 $43.53 108,944
2016-02-25 $45.70 $46.06 $44.08 $45.95 $42.34 78,641
2016-02-24 $44.40 $45.76 $43.95 $45.65 $42.06 114,772
2016-02-23 $46.31 $46.58 $44.88 $44.88 $41.35 171,678
2016-02-22 $46.05 $46.91 $45.73 $46.33 $42.69 154,905
2016-02-19 $45.53 $46.52 $45.24 $45.58 $42.00 180,666
2016-02-18 $45.83 $45.95 $45.05 $45.60 $42.01 131,859
2016-02-17 $46.65 $47.21 $45.62 $45.77 $42.17 110,387
2016-02-16 $46.57 $46.78 $45.88 $46.39 $42.74 126,095
2016-02-12 $45.37 $46.22 $45.02 $45.99 $42.37 81,170
2016-02-11 $44.29 $44.90 $43.92 $44.56 $41.06 149,825
2016-02-10 $44.79 $46.17 $44.75 $45.24 $41.68 140,252
2016-02-09 $43.75 $45.25 $43.75 $44.54 $41.04 155,697
2016-02-08 $44.24 $44.99 $43.75 $44.16 $40.69 203,175
2016-02-05 $45.56 $46.27 $44.64 $44.66 $41.15 131,881
2016-02-04 $45.90 $46.63 $45.26 $45.63 $42.04 91,285
2016-02-03 $46.20 $46.99 $44.82 $45.96 $42.35 79,169
2016-02-02 $47.13 $47.21 $45.87 $45.93 $42.32 175,525
2016-02-01 $47.01 $47.91 $46.35 $47.53 $43.79 137,111
2016-01-29 $46.19 $47.25 $45.89 $47.24 $43.52 128,579
2016-01-28 $45.56 $46.60 $45.32 $46.01 $42.39 90,535
2016-01-27 $44.90 $46.19 $44.70 $45.16 $41.61 133,596
2016-01-26 $44.36 $45.31 $44.24 $45.12 $41.57 109,301
2016-01-25 $45.08 $45.33 $43.92 $44.05 $40.59 141,104
2016-01-22 $45.81 $45.81 $45.02 $45.47 $41.89 220,118
2016-01-21 $50.37 $50.37 $44.96 $45.22 $41.66 245,703
2016-01-20 $45.24 $46.29 $44.40 $45.82 $42.22 154,786
2016-01-19 $46.46 $46.69 $45.09 $45.90 $42.29 119,622
2016-01-15 $44.59 $46.16 $43.95 $45.85 $42.24 390,096
2016-01-14 $45.66 $46.49 $44.82 $45.74 $42.14 265,498
2016-01-13 $48.49 $48.78 $45.35 $45.55 $41.97 221,099
2016-01-12 $48.00 $48.40 $47.46 $48.30 $44.50 166,392
2016-01-11 $48.44 $48.58 $47.19 $47.79 $44.03 197,863
2016-01-08 $49.19 $49.33 $48.00 $48.04 $44.26 146,837
2016-01-07 $49.10 $49.67 $48.10 $48.83 $44.99 256,591
2016-01-06 $48.62 $50.21 $48.51 $49.95 $46.02 224,159
2016-01-05 $48.54 $50.20 $48.54 $49.48 $45.59 171,761
2016-01-04 $49.46 $49.81 $48.31 $48.45 $44.64 146,720
2015-12-31 $50.92 $51.60 $50.10 $50.47 $46.50 98,592
2015-12-30 $51.71 $52.32 $51.03 $51.08 $47.06 63,207
2015-12-29 $51.30 $51.94 $51.19 $51.71 $47.64 96,276
2015-12-28 $50.80 $51.14 $49.95 $51.14 $47.12 82,869
2015-12-24 $49.46 $51.19 $49.46 $50.70 $46.71 60,114
2015-12-23 $49.84 $50.05 $49.28 $49.41 $45.52 216,827
2015-12-22 $49.84 $49.94 $48.73 $49.58 $45.68 158,374
2015-12-21 $49.54 $51.15 $48.98 $49.64 $45.74 114,023
2015-12-18 $51.77 $51.77 $49.09 $49.20 $45.33 832,132
2015-12-17 $53.08 $53.25 $51.88 $52.00 $47.91 133,148
2015-12-16 $52.53 $53.43 $52.00 $52.99 $48.82 203,242
2015-12-15 $50.84 $52.27 $50.84 $52.13 $48.03 124,051
2015-12-14 $49.51 $50.62 $49.24 $50.42 $46.45 142,849
2015-12-11 $50.65 $51.53 $49.25 $49.52 $45.63 271,392
2015-12-10 $52.29 $52.62 $51.50 $51.64 $47.58 232,403
2015-12-09 $52.76 $53.16 $51.81 $52.40 $48.28 170,074
2015-12-08 $54.46 $55.27 $52.57 $52.80 $48.65 220,810
2015-12-07 $53.93 $55.17 $53.41 $54.79 $50.48 186,752
2015-12-04 $53.34 $54.15 $53.09 $54.07 $49.82 375,677
2015-12-03 $54.80 $55.21 $53.21 $53.21 $49.02 171,776
2015-12-02 $54.08 $54.61 $53.60 $54.53 $50.24 263,582
2015-12-01 $54.82 $55.56 $54.60 $55.18 $50.84 106,797
2015-11-30 $54.41 $54.99 $52.89 $54.63 $50.33 223,754
2015-11-27 $54.45 $54.98 $54.22 $54.80 $50.49 51,374
2015-11-25 $53.87 $54.47 $53.74 $54.43 $50.15 97,560
2015-11-24 $53.08 $53.91 $52.59 $53.79 $49.56 81,275
2015-11-23 $52.56 $53.68 $52.56 $53.22 $49.03 73,820
2015-11-20 $51.81 $52.96 $51.73 $52.70 $48.56 82,666
2015-11-19 $51.59 $51.87 $50.99 $51.76 $47.69 72,018
2015-11-18 $52.23 $52.40 $50.75 $51.66 $47.60 162,553
2015-11-17 $51.57 $52.42 $50.79 $52.00 $47.91 121,475
2015-11-16 $50.78 $51.58 $50.15 $51.52 $47.47 149,826
2015-11-13 $51.56 $51.98 $50.64 $50.90 $46.90 130,370
2015-11-12 $52.15 $52.63 $51.50 $51.95 $47.86 114,465
2015-11-11 $52.37 $53.00 $52.17 $52.28 $48.17 121,584
2015-11-10 $51.16 $52.37 $50.85 $52.19 $48.09 93,117
2015-11-09 $51.50 $52.68 $51.15 $51.29 $47.26 126,839
2015-11-06 $50.63 $52.01 $49.35 $51.42 $47.38 111,251
2015-11-05 $49.21 $50.52 $49.21 $50.23 $46.28 60,950
2015-11-04 $49.24 $49.66 $48.93 $49.35 $45.47 76,278
2015-11-03 $48.85 $49.30 $48.72 $49.12 $45.26 145,126
2015-11-02 $47.40 $49.11 $47.40 $48.84 $45.00 90,012
2015-10-30 $49.46 $49.58 $47.49 $47.60 $43.86 125,570
2015-10-29 $50.31 $50.51 $49.31 $49.57 $45.67 116,795
2015-10-28 $48.04 $50.60 $47.98 $50.52 $46.55 162,933
2015-10-27 $47.25 $48.52 $47.02 $48.01 $44.23 216,813
2015-10-26 $47.35 $48.70 $47.21 $47.55 $43.81 142,628
2015-10-23 $45.81 $47.23 $45.45 $47.13 $43.42 178,205
2015-10-22 $46.40 $46.44 $44.11 $45.39 $41.82 292,658
2015-10-21 $47.54 $47.59 $45.96 $46.09 $42.46 105,833
2015-10-20 $47.41 $47.93 $47.34 $47.39 $43.66 83,166
2015-10-19 $47.41 $47.99 $47.26 $47.52 $43.78 111,732
2015-10-16 $47.06 $47.48 $46.51 $47.36 $43.64 85,394
2015-10-15 $45.77 $46.88 $45.70 $46.87 $43.18 107,636
2015-10-14 $46.84 $46.87 $45.50 $45.70 $42.11 93,362
2015-10-13 $46.89 $47.40 $46.59 $46.80 $43.11 115,127
2015-10-12 $46.63 $47.36 $46.45 $46.95 $43.26 81,969
2015-10-09 $46.81 $47.68 $46.46 $46.59 $42.93 77,063
2015-10-08 $45.99 $46.71 $45.99 $46.67 $43.00 100,531
2015-10-07 $45.79 $46.25 $45.71 $46.13 $42.50 81,022
2015-10-06 $46.29 $46.29 $45.32 $45.56 $41.98 86,691
2015-10-05 $46.16 $47.00 $45.99 $46.28 $42.64 113,790
2015-10-02 $45.20 $46.15 $43.97 $46.05 $42.43 233,012
2015-10-01 $45.51 $46.58 $44.61 $45.64 $42.05 170,901
2015-09-30 $45.73 $45.91 $45.40 $45.50 $41.92 142,170
2015-09-29 $45.19 $45.40 $44.82 $45.36 $41.79 211,737
2015-09-28 $44.75 $45.71 $44.75 $45.23 $41.67 178,034
2015-09-25 $45.05 $45.65 $44.65 $45.28 $41.72 208,253
2015-09-24 $43.50 $44.70 $43.44 $44.58 $41.07 124,218
2015-09-23 $43.07 $43.77 $42.72 $43.60 $40.17 117,719
2015-09-22 $42.61 $43.06 $42.37 $42.91 $39.54 65,756
2015-09-21 $42.65 $43.18 $42.40 $42.96 $39.58 81,889
2015-09-18 $42.87 $43.17 $41.76 $42.29 $38.96 154,696
2015-09-17 $43.88 $44.65 $43.55 $43.67 $40.24 199,108
2015-09-16 $43.69 $43.85 $43.38 $43.85 $40.40 50,430
2015-09-15 $42.61 $43.62 $42.61 $43.59 $40.16 88,390
2015-09-14 $42.63 $42.98 $42.08 $42.61 $39.26 52,920
2015-09-11 $42.27 $42.70 $42.12 $42.55 $39.20 38,807
2015-09-10 $41.86 $42.96 $41.71 $42.62 $39.27 52,866
2015-09-09 $42.25 $42.65 $41.69 $41.79 $38.50 113,793
2015-09-08 $41.81 $42.27 $41.46 $42.10 $38.79 99,207

Eagle Bancorp Inc (MD) (EGBN) News Headlines

Recent Eagle Bancorp Inc (MD) (EGBN) 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.