Electrolux AB (ELUXY) Exchange: PINK

Data as of May 2, 2025

$15.38 ($0.00) 0.00%

Electrolux AB - Daily Information
Click for more stock information on Electrolux AB.
Daily Information Data
Date May 2, 2025
Open $15.38
Previous Close $15.38
High $15.38
Low $15.38
Adjusted Open $15.38
Previous Adjusted Close $15.38
Adjusted High $15.38
Adjusted Low $15.38

About Electrolux AB (ELUXY)

Electrolux AB is a Sweden-based company engaged in the manufacture and marketing of household appliances and appliances for professional use. Products for consumers comprise major appliances, such as refrigerators, freezers, cookers, dryers, washing machines, dishwashers, room air-conditioners and microwave ovens, floor-care products and small domestic appliances. Professional products comprise food-service equipment for hotels, restaurants and institutions, as well as laundry equipment for apartment-house laundry rooms, launderettes, hotels and other professional users. It markets its products under such brands, as Electrolux, AEG, Eureka and Frigidaire. As of December 31, 2012, it operated in over 150 markets, including Argentina, Australia, Belgium, Brazil, Canada, Chile, China, Denmark, Finland, France, Germany, Hungary, Italy, Luxembourg, Mexico, the Netherlands, Norway, Poland, Spain, Sweden, Switzerland, the United Kingdom and the United States, among others.

Historical Stock Data for Electrolux AB (ELUXY)

Date Open High Low Close Adj.Close Volume
2025-04-25 $15.38 $15.38 $15.38 $15.38 $15.38 187
2025-04-24 $15.23 $15.38 $15.23 $15.38 $15.38 2,000
2025-04-23 $15.14 $15.28 $14.97 $14.97 $14.97 3,782
2025-04-22 $14.12 $14.79 $14.12 $14.78 $14.78 3,582
2025-04-21 $14.00 $14.11 $13.83 $13.93 $13.93 4,329
2025-04-17 $14.51 $14.51 $14.31 $14.31 $14.31 575
2025-04-16 $14.08 $14.28 $14.08 $14.15 $14.15 23,425
2025-04-15 $14.21 $14.32 $14.21 $14.31 $14.31 6,950
2025-04-14 $14.21 $14.54 $14.05 $14.54 $14.54 6,541
2025-04-11 $13.65 $13.65 $13.65 $13.65 $13.65 964
2025-04-10 $13.78 $13.78 $13.46 $13.63 $13.63 9,919
2025-04-09 $12.90 $14.33 $12.77 $14.33 $14.33 45,880
2025-04-08 $14.28 $14.28 $13.37 $13.37 $13.37 3,518
2025-04-07 $13.68 $14.75 $13.68 $13.92 $13.92 8,013
2025-04-04 $15.11 $15.11 $14.40 $14.63 $14.63 1,877
2025-04-03 $16.05 $16.05 $15.94 $15.94 $15.94 1,275
2025-04-02 $16.70 $16.79 $16.70 $16.79 $16.79 313
2025-04-01 $16.25 $16.45 $16.24 $16.40 $16.40 1,680
2025-03-31 $16.25 $16.25 $16.25 $16.25 $16.25 250
2025-03-28 $16.90 $16.90 $16.90 $16.90 $16.90 4,926
2025-03-27 $16.91 $16.91 $16.91 $16.91 $16.91 282
2025-03-26 $17.31 $17.31 $17.31 $17.31 $17.31 6,489
2025-03-25 $17.29 $17.29 $17.29 $17.29 $17.29 73
2025-03-24 $17.40 $17.40 $17.29 $17.29 $17.29 953
2025-03-21 $17.33 $17.33 $17.29 $17.29 $17.29 697
2025-03-20 $17.96 $17.96 $17.96 $17.96 $17.96 276
2025-03-19 $18.05 $18.05 $18.04 $18.04 $18.04 590
2025-03-18 $18.25 $18.25 $18.11 $18.11 $18.11 587
2025-03-17 $17.79 $17.96 $17.79 $17.96 $17.96 284
2025-03-14 $17.44 $17.44 $17.44 $17.44 $17.44 185
2025-03-13 $17.44 $17.44 $17.44 $17.44 $17.44 231
2025-03-12 $17.80 $17.80 $17.58 $17.66 $17.66 2,511
2025-03-11 $18.23 $18.43 $18.23 $18.43 $18.43 1,966
2025-03-10 $18.33 $18.36 $18.33 $18.36 $18.36 305
2025-03-07 $18.07 $18.62 $18.01 $18.62 $18.62 5,175
2025-03-06 $17.91 $17.91 $17.81 $17.81 $17.81 3,250
2025-03-05 $16.95 $17.01 $16.95 $17.00 $17.00 2,812
2025-03-04 $16.39 $16.65 $16.39 $16.65 $16.65 3,418
2025-03-03 $17.39 $17.39 $17.34 $17.34 $17.34 3,367
2025-02-28 $17.16 $17.20 $16.91 $16.91 $16.91 5,023
2025-02-27 $17.39 $17.39 $17.20 $17.21 $17.21 5,262
2025-02-26 $17.78 $17.82 $17.70 $17.70 $17.70 4,967
2025-02-25 $17.72 $17.72 $17.72 $17.72 $17.72 1,819
2025-02-24 $17.50 $17.54 $17.50 $17.54 $17.54 1,695
2025-02-21 $17.89 $17.89 $17.85 $17.85 $17.85 966
2025-02-20 $17.97 $17.97 $17.97 $17.97 $17.97 86
2025-02-19 $17.88 $17.97 $17.88 $17.97 $17.97 1,643
2025-02-18 $18.15 $18.15 $18.08 $18.08 $18.08 426
2025-02-14 $18.41 $18.45 $18.41 $18.45 $18.45 11,244
2025-02-13 $18.19 $18.33 $18.18 $18.33 $18.33 2,634
2025-02-12 $17.61 $17.82 $17.61 $17.82 $17.82 1,672
2025-02-11 $17.40 $17.43 $17.40 $17.43 $17.43 293
2025-02-10 $17.23 $17.33 $17.23 $17.33 $17.33 1,152
2025-02-07 $17.42 $17.43 $17.42 $17.43 $17.43 266
2025-02-06 $17.27 $17.27 $17.27 $17.27 $17.27 595
2025-02-05 $17.48 $17.48 $17.48 $17.48 $17.48 85
2025-02-04 $17.48 $17.48 $17.48 $17.48 $17.48 407
2025-02-03 $17.24 $17.52 $17.13 $17.49 $17.49 927
2025-01-31 $18.09 $18.15 $18.00 $18.15 $18.15 2,542
2025-01-30 $19.19 $19.35 $19.19 $19.35 $19.35 1,114
2025-01-29 $19.88 $20.06 $19.88 $20.06 $20.06 775
2025-01-28 $20.11 $20.11 $19.95 $19.95 $19.95 2,625
2025-01-27 $20.09 $20.09 $19.81 $19.81 $19.81 565
2025-01-24 $19.72 $19.72 $19.72 $19.72 $19.72 313
2025-01-23 $19.19 $19.52 $19.19 $19.52 $19.52 722
2025-01-22 $19.01 $19.01 $19.01 $19.01 $19.01 186
2025-01-21 $18.93 $18.99 $18.90 $18.90 $18.90 1,441
2025-01-17 $17.67 $17.67 $17.67 $17.67 $17.67 45
2025-01-16 $17.60 $17.69 $17.60 $17.67 $17.67 884
2025-01-15 $17.37 $17.41 $17.37 $17.41 $17.41 971
2025-01-14 $16.79 $16.79 $16.79 $16.79 $16.79 702
2025-01-13 $16.12 $16.17 $16.12 $16.17 $16.17 951
2025-01-10 $16.03 $16.03 $15.93 $15.93 $15.93 724
2025-01-08 $15.82 $15.82 $15.82 $15.82 $15.82 981
2025-01-07 $16.34 $16.34 $16.34 $16.34 $16.34 980
2025-01-06 $16.42 $16.55 $16.42 $16.55 $16.55 1,444
2025-01-03 $16.25 $16.34 $16.25 $16.34 $16.34 1,423
2025-01-02 $16.27 $16.27 $16.27 $16.27 $16.27 90
2024-12-31 $16.54 $16.54 $16.26 $16.27 $16.27 849
2024-12-30 $16.45 $16.67 $16.45 $16.62 $16.62 2,876
2024-12-27 $16.59 $16.75 $16.59 $16.75 $16.75 882
2024-12-26 $16.36 $16.36 $16.09 $16.18 $16.18 13,136
2024-12-24 $15.35 $16.64 $15.35 $16.00 $16.00 867
2024-12-23 $16.19 $16.23 $16.19 $16.22 $16.22 2,813
2024-12-20 $16.28 $16.28 $16.20 $16.20 $16.20 372
2024-12-19 $16.21 $16.32 $16.21 $16.30 $16.30 2,142
2024-12-18 $17.18 $17.18 $16.69 $16.69 $16.69 1,325
2024-12-17 $17.18 $17.18 $17.14 $17.14 $17.14 656
2024-12-16 $17.20 $17.32 $17.20 $17.29 $17.29 2,396
2024-12-13 $17.40 $17.40 $17.40 $17.40 $17.40 227
2024-12-12 $17.60 $17.60 $17.60 $17.60 $17.60 624
2024-12-11 $17.77 $17.77 $17.67 $17.67 $17.67 939
2024-12-10 $17.25 $17.36 $17.25 $17.32 $17.32 2,994
2024-12-09 $16.66 $16.96 $16.66 $16.96 $16.96 1,053
2024-12-06 $16.00 $16.07 $15.93 $15.93 $15.93 1,185
2024-12-05 $15.21 $15.21 $15.21 $15.21 $15.21 159
2024-12-04 $15.21 $15.21 $15.21 $15.21 $15.21 372
2024-12-03 $14.79 $14.85 $14.78 $14.85 $14.85 5,841
2024-12-02 $14.85 $14.90 $14.85 $14.90 $14.90 2,120
2024-11-29 $14.92 $14.92 $14.92 $14.92 $14.92 843
2024-11-27 $14.71 $14.72 $14.69 $14.70 $14.70 2,715
2024-11-26 $14.75 $14.75 $14.68 $14.68 $14.68 743
2024-11-25 $14.90 $15.16 $14.90 $15.00 $15.00 5,579
2024-11-22 $14.66 $14.69 $14.66 $14.67 $14.67 1,622
2024-11-21 $14.19 $14.37 $14.19 $14.32 $14.32 2,284
2024-11-20 $14.82 $14.84 $14.70 $14.70 $14.70 1,394
2024-11-19 $15.40 $15.42 $15.40 $15.42 $15.42 1,259
2024-11-18 $15.83 $15.84 $15.71 $15.71 $15.71 886
2024-11-15 $15.78 $15.81 $15.78 $15.80 $15.80 1,235
2024-11-14 $15.77 $15.83 $15.77 $15.81 $15.81 1,946
2024-11-13 $15.77 $15.77 $15.73 $15.73 $15.73 777
2024-11-12 $16.76 $16.76 $16.08 $16.08 $16.08 1,509
2024-11-11 $17.22 $17.22 $17.07 $17.07 $17.07 686
2024-11-08 $17.00 $17.00 $16.94 $16.94 $16.94 493
2024-11-07 $17.09 $17.09 $17.09 $17.09 $17.09 414
2024-11-06 $16.34 $16.44 $16.34 $16.44 $16.44 833
2024-11-05 $16.86 $16.86 $16.78 $16.78 $16.78 2,248
2024-11-04 $16.95 $16.95 $16.83 $16.83 $16.83 1,992
2024-11-01 $16.64 $16.70 $16.61 $16.61 $16.61 8,373
2024-10-31 $16.69 $16.71 $16.69 $16.71 $16.71 451
2024-10-30 $16.96 $16.96 $16.88 $16.89 $16.89 1,727
2024-10-29 $17.07 $17.09 $17.05 $17.09 $17.09 1,499
2024-10-28 $16.76 $17.07 $16.76 $17.06 $17.06 3,174
2024-10-25 $16.64 $16.72 $16.64 $16.64 $16.64 11,432
2024-10-24 $19.57 $19.67 $19.57 $19.57 $19.57 1,933
2024-10-23 $18.82 $18.82 $18.82 $18.82 $18.82 3,099
2024-10-22 $18.94 $18.94 $18.92 $18.94 $18.94 3,566
2024-10-21 $18.94 $18.94 $18.81 $18.81 $18.81 1,931
2024-10-18 $19.37 $19.41 $19.29 $19.41 $19.41 1,748
2024-10-17 $19.00 $19.00 $19.00 $19.00 $19.00 928
2024-10-16 $19.10 $19.10 $19.10 $19.10 $19.10 0
2024-10-15 $19.10 $19.10 $19.10 $19.10 $19.10 116
2024-10-14 $19.09 $19.10 $19.06 $19.10 $19.10 982
2024-10-11 $19.14 $19.16 $19.14 $19.16 $19.16 719
2024-10-10 $19.23 $19.23 $19.00 $19.08 $19.08 775
2024-10-09 $19.55 $19.55 $19.50 $19.53 $19.53 1,551
2024-10-08 $19.51 $19.58 $19.51 $19.58 $19.58 3,624
2024-10-07 $19.90 $19.93 $19.80 $19.93 $19.93 7,511
2024-10-04 $19.96 $19.96 $19.96 $19.96 $19.96 286
2024-10-03 $19.62 $19.62 $19.53 $19.53 $19.53 545
2024-10-02 $19.38 $19.62 $19.38 $19.57 $19.57 9,653
2024-10-01 $19.34 $19.34 $19.01 $19.04 $19.04 1,446
2024-09-30 $19.79 $19.79 $19.79 $19.79 $19.79 31
2024-09-27 $19.95 $19.95 $19.78 $19.79 $19.79 3,313
2024-09-26 $19.54 $19.71 $19.54 $19.70 $19.70 1,014
2024-09-25 $19.01 $19.01 $19.01 $19.01 $19.01 743
2024-09-24 $19.55 $19.55 $19.28 $19.33 $19.33 6,567
2024-09-23 $18.90 $18.90 $18.90 $18.90 $18.90 352
2024-09-20 $18.68 $18.68 $18.59 $18.68 $18.68 17,317
2024-09-19 $19.50 $19.50 $19.50 $19.50 $19.50 294
2024-09-18 $19.10 $19.25 $19.10 $19.18 $19.18 5,563
2024-09-17 $18.91 $18.91 $18.82 $18.82 $18.82 1,822
2024-09-16 $18.77 $18.77 $18.77 $18.77 $18.77 153
2024-09-13 $18.77 $18.77 $18.77 $18.77 $18.77 188
2024-09-12 $17.85 $17.85 $17.85 $17.85 $17.85 155
2024-09-11 $17.53 $17.85 $17.36 $17.85 $17.85 803
2024-09-10 $18.69 $18.69 $18.69 $18.69 $18.69 92
2024-09-09 $18.69 $18.69 $18.69 $18.69 $18.69 198
2024-09-06 $18.69 $18.69 $18.69 $18.69 $18.69 126
2024-09-05 $18.39 $18.39 $18.39 $18.39 $18.39 133
2024-09-04 $18.39 $18.39 $18.39 $18.39 $18.39 222
2024-09-03 $18.50 $18.50 $18.29 $18.29 $18.29 368
2024-08-30 $19.14 $19.14 $19.14 $19.14 $19.14 179
2024-08-29 $18.94 $18.94 $18.82 $18.84 $18.84 566
2024-08-28 $19.00 $19.06 $19.00 $19.01 $19.01 1,237
2024-08-27 $19.07 $19.07 $19.07 $19.07 $19.07 152
2024-08-26 $19.50 $19.50 $19.47 $19.47 $19.47 1,442
2024-08-23 $19.28 $19.32 $19.26 $19.26 $19.26 2,945
2024-08-22 $19.04 $19.04 $18.91 $18.91 $18.91 1,059
2024-08-21 $18.73 $18.73 $18.73 $18.73 $18.73 293
2024-08-20 $18.47 $18.47 $18.47 $18.47 $18.47 1,495
2024-08-19 $18.30 $18.48 $18.30 $18.48 $18.48 518
2024-08-16 $18.21 $18.25 $18.12 $18.24 $18.24 1,746
2024-08-15 $17.62 $17.62 $17.62 $17.62 $17.62 1,105
2024-08-14 $16.93 $16.96 $16.92 $16.92 $16.92 1,001
2024-08-13 $16.19 $16.34 $16.19 $16.34 $16.34 1,302
2024-08-12 $16.24 $16.32 $16.24 $16.31 $16.31 2,317
2024-08-09 $16.39 $16.40 $16.30 $16.31 $16.31 9,054
2024-08-08 $16.45 $16.48 $16.41 $16.41 $16.41 2,842
2024-08-07 $16.50 $16.51 $16.15 $16.15 $16.15 3,577
2024-08-06 $15.55 $15.96 $15.52 $15.96 $15.96 5,545
2024-08-05 $16.15 $16.27 $16.06 $16.06 $16.06 4,098
2024-08-02 $16.89 $16.89 $16.84 $16.84 $16.84 1,562
2024-08-01 $17.04 $17.15 $17.01 $17.01 $17.01 1,652
2024-07-31 $17.75 $17.75 $17.75 $17.75 $17.75 366
2024-07-30 $17.66 $17.73 $17.53 $17.73 $17.73 3,313
2024-07-29 $17.76 $17.86 $17.76 $17.83 $17.83 4,519
2024-07-26 $17.75 $17.77 $17.75 $17.77 $17.77 5,201
2024-07-25 $17.59 $17.64 $17.58 $17.58 $17.58 1,489
2024-07-24 $17.48 $17.56 $17.41 $17.41 $17.41 2,365
2024-07-23 $17.60 $17.60 $17.57 $17.57 $17.57 4,837
2024-07-22 $17.60 $17.88 $17.60 $17.88 $17.88 2,175
2024-07-19 $17.77 $17.77 $17.24 $17.25 $17.25 2,246
2024-07-18 $16.84 $17.13 $16.84 $16.99 $16.99 3,080
2024-07-17 $16.56 $16.58 $16.56 $16.56 $16.56 4,971
2024-07-16 $16.25 $16.25 $16.16 $16.18 $16.18 1,238
2024-07-15 $16.31 $16.45 $16.31 $16.45 $16.45 450
2024-07-12 $17.06 $17.06 $16.94 $16.94 $16.94 877
2024-07-11 $16.57 $16.93 $16.57 $16.86 $16.86 1,478
2024-07-10 $16.19 $16.19 $16.12 $16.12 $16.12 512
2024-07-09 $16.23 $16.26 $16.21 $16.21 $16.21 504
2024-07-08 $16.52 $16.52 $16.37 $16.37 $16.37 1,177
2024-07-05 $16.67 $16.67 $16.45 $16.47 $16.47 2,053
2024-07-03 $16.21 $16.45 $16.21 $16.45 $16.45 1,744
2024-07-02 $16.00 $16.05 $15.85 $16.05 $16.05 3,663
2024-07-01 $16.50 $16.50 $16.26 $16.39 $16.39 2,427
2024-06-28 $16.56 $16.56 $16.42 $16.42 $16.42 774
2024-06-27 $16.84 $16.84 $16.66 $16.66 $16.66 572
2024-06-26 $17.03 $17.03 $17.03 $17.03 $17.03 1,192
2024-06-25 $16.93 $16.93 $16.61 $16.63 $16.63 3,269
2024-06-24 $17.68 $17.80 $17.68 $17.74 $17.74 9,247
2024-06-21 $17.45 $17.45 $17.43 $17.43 $17.43 3,783
2024-06-20 $17.54 $17.57 $17.51 $17.57 $17.57 5,891
2024-06-18 $17.98 $18.03 $17.97 $17.97 $17.97 3,966
2024-06-17 $17.75 $17.84 $17.75 $17.82 $17.82 2,973
2024-06-14 $17.86 $17.97 $17.86 $17.97 $17.97 497
2024-06-13 $18.61 $18.61 $18.54 $18.61 $18.61 802
2024-06-12 $18.78 $18.78 $18.60 $18.67 $18.67 1,839
2024-06-11 $18.08 $18.32 $18.08 $18.32 $18.32 6,586
2024-06-10 $17.96 $18.04 $17.93 $18.02 $18.02 1,837
2024-06-07 $18.14 $18.17 $18.13 $18.17 $18.17 635
2024-06-06 $19.00 $19.00 $18.99 $18.99 $18.99 657
2024-06-05 $18.97 $18.97 $18.97 $18.97 $18.97 866
2024-06-04 $18.93 $18.97 $18.90 $18.96 $18.96 1,742
2024-06-03 $19.30 $19.39 $19.30 $19.31 $19.31 2,578
2024-05-31 $18.62 $19.00 $18.62 $19.00 $19.00 862
2024-05-30 $18.24 $18.53 $18.24 $18.45 $18.45 2,149
2024-05-29 $17.99 $17.99 $17.84 $17.84 $17.84 1,677
2024-05-28 $18.83 $18.83 $18.73 $18.73 $18.73 3,711
2024-05-24 $17.87 $17.87 $17.85 $17.85 $17.85 1,120
2024-05-23 $18.05 $18.05 $17.75 $17.76 $17.76 6,353
2024-05-22 $18.04 $18.09 $18.00 $18.02 $18.02 2,295
2024-05-21 $18.55 $18.57 $18.35 $18.44 $18.44 4,991
2024-05-20 $18.94 $18.97 $18.86 $18.87 $18.87 3,011
2024-05-17 $18.97 $18.97 $18.94 $18.94 $18.94 1,287
2024-05-16 $19.25 $19.25 $19.17 $19.17 $19.17 2,047
2024-05-15 $19.16 $19.16 $19.03 $19.05 $19.05 2,008
2024-05-14 $19.05 $19.30 $19.05 $19.30 $19.30 3,019
2024-05-13 $18.44 $18.48 $18.44 $18.48 $18.48 2,131
2024-05-10 $18.57 $18.61 $18.57 $18.59 $18.59 814
2024-05-09 $17.83 $17.87 $17.83 $17.87 $17.87 633
2024-05-08 $17.73 $17.75 $17.70 $17.70 $17.70 1,233
2024-05-07 $17.98 $18.10 $17.96 $18.05 $18.05 4,457
2024-05-06 $17.72 $17.76 $17.70 $17.70 $17.70 1,835
2024-05-03 $17.73 $17.75 $17.71 $17.73 $17.73 6,689
2024-05-02 $16.88 $16.88 $16.79 $16.85 $16.85 2,398
2024-05-01 $17.73 $17.73 $17.73 $17.73 $17.73 324
2024-04-30 $17.60 $17.60 $17.58 $17.58 $17.58 1,389
2024-04-29 $17.94 $17.99 $17.84 $17.93 $17.93 3,384
2024-04-26 $16.73 $17.40 $16.73 $17.40 $17.40 1,482
2024-04-25 $16.43 $16.49 $16.09 $16.46 $16.46 2,591
2024-04-24 $17.05 $17.05 $16.90 $16.98 $16.98 3,702
2024-04-23 $17.47 $17.56 $17.44 $17.56 $17.56 2,233
2024-04-22 $17.06 $17.16 $17.06 $17.16 $17.16 3,114
2024-04-19 $16.47 $16.65 $16.47 $16.56 $16.56 2,666
2024-04-18 $16.24 $16.42 $16.24 $16.33 $16.33 1,897
2024-04-17 $16.33 $16.33 $16.22 $16.24 $16.24 1,760
2024-04-16 $16.32 $16.50 $16.32 $16.48 $16.48 13,430
2024-04-15 $16.80 $16.80 $16.41 $16.41 $16.41 2,381
2024-04-12 $16.78 $16.78 $16.45 $16.45 $16.45 1,722
2024-04-11 $17.35 $17.62 $17.35 $17.62 $17.62 3,812
2024-04-10 $17.78 $17.86 $17.43 $17.45 $17.45 2,685
2024-04-09 $18.19 $18.19 $17.94 $18.00 $18.00 1,597
2024-04-08 $17.61 $17.75 $17.61 $17.75 $17.75 1,768
2024-04-05 $17.41 $17.51 $17.39 $17.45 $17.45 2,300
2024-04-04 $18.42 $18.43 $18.24 $18.24 $18.24 2,394
2024-04-03 $17.66 $17.77 $17.66 $17.76 $17.76 9,758
2024-04-02 $17.22 $17.24 $17.21 $17.24 $17.24 1,287
2024-04-01 $16.90 $17.66 $16.90 $17.47 $17.47 1,775
2024-03-28 $17.51 $17.86 $17.51 $17.84 $17.84 6,238
2024-03-27 $18.00 $18.31 $18.00 $18.31 $18.31 1,246
2024-03-26 $17.84 $17.89 $17.76 $17.84 $17.84 2,857
2024-03-25 $17.43 $17.43 $17.31 $17.40 $17.40 3,917
2024-03-22 $17.51 $17.51 $17.44 $17.45 $17.45 3,045
2024-03-21 $17.36 $17.50 $17.34 $17.47 $17.47 4,446
2024-03-20 $17.42 $17.53 $17.42 $17.50 $17.50 2,449
2024-03-19 $17.13 $17.44 $17.13 $17.42 $17.42 5,566
2024-03-18 $17.51 $17.51 $17.25 $17.25 $17.25 2,369
2024-03-15 $17.77 $17.77 $17.56 $17.58 $17.58 8,607
2024-03-14 $18.10 $18.12 $17.88 $17.92 $17.92 4,992
2024-03-13 $18.26 $18.38 $18.26 $18.27 $18.27 2,501
2024-03-12 $18.15 $18.27 $18.10 $18.22 $18.22 3,461
2024-03-11 $17.48 $17.52 $17.38 $17.52 $17.52 4,747
2024-03-08 $17.74 $17.78 $17.55 $17.57 $17.57 4,143
2024-03-07 $17.30 $17.48 $17.30 $17.48 $17.48 1,985
2024-03-06 $17.20 $17.20 $17.04 $17.04 $17.04 5,355
2024-03-05 $16.71 $16.79 $16.61 $16.64 $16.64 5,114
2024-03-04 $17.13 $17.13 $16.94 $16.94 $16.94 2,028
2024-03-01 $17.45 $17.55 $17.45 $17.55 $17.55 1,940
2024-02-29 $16.96 $17.19 $16.96 $17.02 $17.02 1,983
2024-02-28 $17.05 $17.05 $17.01 $17.01 $17.01 1,109
2024-02-27 $17.18 $17.24 $17.16 $17.22 $17.22 4,673
2024-02-26 $16.70 $16.71 $16.67 $16.71 $16.71 1,992
2024-02-23 $17.61 $17.61 $17.61 $17.61 $17.61 262
2024-02-22 $17.75 $17.75 $17.58 $17.61 $17.61 4,651
2024-02-21 $17.27 $17.27 $17.04 $17.05 $17.05 2,304
2024-02-20 $16.71 $16.88 $16.71 $16.82 $16.82 3,920
2024-02-16 $16.93 $16.93 $16.83 $16.83 $16.83 3,229
2024-02-15 $16.65 $16.69 $16.64 $16.69 $16.69 5,459
2024-02-14 $16.38 $16.38 $16.35 $16.38 $16.38 3,610
2024-02-13 $16.56 $16.56 $16.45 $16.50 $16.50 5,769
2024-02-12 $16.83 $17.10 $16.83 $17.10 $17.10 3,260
2024-02-09 $16.86 $16.98 $16.85 $16.98 $16.98 4,453
2024-02-08 $16.62 $16.87 $16.62 $16.85 $16.85 2,773
2024-02-07 $17.07 $17.07 $16.98 $17.03 $17.03 2,225
2024-02-06 $16.98 $17.12 $16.98 $17.12 $17.12 3,194
2024-02-05 $17.50 $17.50 $17.28 $17.34 $17.34 5,489
2024-02-02 $18.72 $18.75 $18.32 $18.73 $18.73 3,019
2024-02-01 $18.70 $18.82 $18.68 $18.82 $18.82 2,948
2024-01-31 $18.89 $18.96 $18.73 $18.73 $18.73 5,512
2024-01-30 $18.67 $18.77 $18.67 $18.77 $18.77 2,678
2024-01-29 $19.16 $19.16 $19.16 $19.16 $19.16 636
2024-01-26 $19.21 $19.21 $19.20 $19.21 $19.21 1,249
2024-01-25 $18.99 $19.04 $18.93 $18.93 $18.93 2,177
2024-01-24 $18.87 $18.87 $18.70 $18.70 $18.70 1,168
2024-01-23 $18.65 $18.65 $18.57 $18.58 $18.58 1,733
2024-01-22 $18.51 $18.59 $18.50 $18.53 $18.53 2,787
2024-01-19 $17.76 $17.87 $17.76 $17.87 $17.87 1,902
2024-01-18 $18.02 $18.02 $17.90 $17.90 $17.90 2,200
2024-01-17 $18.06 $18.06 $18.00 $18.06 $18.06 3,790
2024-01-16 $18.77 $18.78 $18.70 $18.74 $18.74 2,810
2024-01-12 $19.74 $19.93 $18.63 $18.95 $18.95 12,306
2024-01-11 $19.93 $20.08 $19.88 $20.06 $20.06 2,026
2024-01-10 $19.91 $20.13 $19.90 $20.13 $20.13 1,798
2024-01-09 $20.47 $20.50 $20.41 $20.41 $20.41 2,895
2024-01-08 $20.40 $20.58 $20.40 $20.58 $20.58 1,225
2024-01-05 $20.35 $20.35 $20.24 $20.24 $20.24 1,405
2024-01-04 $20.29 $20.39 $20.29 $20.33 $20.33 8,058
2024-01-03 $20.17 $20.20 $20.08 $20.13 $20.13 24,346
2024-01-02 $21.31 $21.31 $21.19 $21.19 $21.19 927
2023-12-29 $21.62 $21.62 $21.40 $21.40 $21.40 2,723
2023-12-28 $21.60 $21.60 $21.56 $21.56 $21.56 5,670
2023-12-27 $21.48 $21.87 $21.48 $21.82 $21.82 5,284
2023-12-26 $20.89 $21.41 $20.84 $20.86 $20.86 2,127
2023-12-22 $21.69 $21.71 $21.56 $21.62 $21.62 3,616
2023-12-21 $21.53 $21.53 $21.49 $21.49 $21.49 1,408
2023-12-20 $21.70 $21.70 $21.58 $21.58 $21.58 4,073
2023-12-19 $21.37 $21.50 $21.37 $21.50 $21.50 6,704
2023-12-18 $21.03 $21.03 $20.89 $20.98 $20.98 5,163
2023-12-15 $20.83 $20.83 $20.59 $20.61 $20.61 2,939
2023-12-14 $20.70 $21.00 $20.60 $20.88 $20.88 6,342
2023-12-13 $18.94 $19.26 $18.91 $19.25 $19.25 6,357
2023-12-12 $19.14 $19.21 $19.14 $19.21 $19.21 2,211
2023-12-11 $19.64 $19.67 $19.59 $19.63 $19.63 3,352
2023-12-08 $19.92 $19.92 $19.92 $19.92 $19.92 740
2023-12-07 $20.21 $20.26 $20.21 $20.26 $20.26 985
2023-12-06 $19.67 $20.25 $19.67 $20.25 $20.25 5,148
2023-12-05 $19.64 $19.64 $19.61 $19.62 $19.62 2,162
2023-12-04 $19.83 $19.83 $19.77 $19.79 $19.79 1,605
2023-12-01 $20.03 $20.05 $20.03 $20.04 $20.04 2,345
2023-11-30 $19.74 $19.78 $19.67 $19.67 $19.67 1,604
2023-11-29 $20.13 $20.17 $20.11 $20.12 $20.12 1,710
2023-11-28 $19.58 $19.79 $19.58 $19.75 $19.75 1,477
2023-11-27 $19.75 $19.81 $19.75 $19.81 $19.81 2,134
2023-11-24 $19.46 $19.72 $19.46 $19.71 $19.71 3,059
2023-11-22 $19.19 $19.46 $19.19 $19.42 $19.42 2,301
2023-11-21 $19.75 $19.85 $19.63 $19.63 $19.63 6,974
2023-11-20 $20.07 $20.32 $20.07 $20.32 $20.32 8,036
2023-11-17 $19.89 $19.89 $19.78 $19.86 $19.86 2,091
2023-11-16 $19.73 $19.78 $19.55 $19.59 $19.59 5,114
2023-11-15 $19.62 $19.82 $19.62 $19.75 $19.75 3,310
2023-11-14 $19.31 $19.41 $19.31 $19.40 $19.40 10,533
2023-11-13 $18.06 $18.18 $18.06 $18.15 $18.15 4,916
2023-11-10 $17.92 $18.14 $17.92 $18.14 $18.14 2,280
2023-11-09 $18.69 $18.69 $18.25 $18.25 $18.25 7,155
2023-11-08 $18.15 $18.17 $18.01 $18.02 $18.02 7,171
2023-11-07 $17.83 $18.20 $17.83 $18.15 $18.15 3,937
2023-11-06 $17.96 $18.08 $17.96 $18.01 $18.01 7,869
2023-11-03 $17.81 $18.05 $17.81 $17.99 $17.99 6,103
2023-11-02 $17.37 $17.37 $17.17 $17.32 $17.32 7,216
2023-11-01 $16.94 $16.94 $16.80 $16.94 $16.94 3,103
2023-10-31 $16.77 $16.84 $16.72 $16.81 $16.81 6,094
2023-10-30 $17.15 $17.15 $16.60 $17.12 $17.12 8,257
2023-10-27 $15.84 $16.15 $15.79 $15.98 $15.98 16,976
2023-10-26 $18.76 $18.78 $18.41 $18.57 $18.57 28,647
2023-10-25 $18.79 $18.90 $18.65 $18.65 $18.65 5,008
2023-10-24 $19.15 $19.20 $19.11 $19.15 $19.15 5,108
2023-10-23 $19.09 $19.58 $19.09 $19.47 $19.47 6,139
2023-10-20 $19.86 $19.86 $19.74 $19.76 $19.76 7,088
2023-10-19 $20.17 $20.36 $20.15 $20.15 $20.15 13,596
2023-10-18 $19.87 $20.04 $19.87 $19.93 $19.93 6,696
2023-10-17 $20.24 $20.30 $20.17 $20.21 $20.21 8,500
2023-10-16 $20.22 $20.24 $20.14 $20.21 $20.21 9,967
2023-10-13 $20.61 $20.61 $20.46 $20.46 $20.46 4,406
2023-10-12 $20.90 $20.90 $20.55 $20.63 $20.63 14,273
2023-10-11 $21.11 $21.11 $20.92 $21.00 $21.00 4,963
2023-10-10 $20.68 $20.98 $20.68 $20.86 $20.86 21,798
2023-10-09 $20.32 $20.55 $20.32 $20.50 $20.50 9,101
2023-10-06 $20.68 $20.73 $20.62 $20.71 $20.71 6,981
2023-10-05 $20.49 $20.49 $20.40 $20.48 $20.48 11,182
2023-10-04 $20.28 $20.33 $20.13 $20.32 $20.32 18,915
2023-10-03 $20.33 $20.34 $20.19 $20.27 $20.27 25,411
2023-10-02 $20.74 $20.81 $20.55 $20.55 $20.55 32,754
2023-09-29 $20.82 $20.82 $20.56 $20.62 $20.62 9,284
2023-09-28 $20.00 $20.25 $19.98 $20.19 $20.19 44,350
2023-09-27 $20.06 $20.06 $19.68 $19.76 $19.76 23,764
2023-09-26 $19.97 $20.00 $19.80 $19.82 $19.82 26,934
2023-09-25 $19.93 $20.00 $19.82 $19.94 $19.94 34,546
2023-09-22 $20.04 $20.22 $20.04 $20.06 $20.06 24,318
2023-09-21 $20.11 $20.19 $20.08 $20.08 $20.08 10,026
2023-09-20 $20.96 $21.02 $20.70 $20.70 $20.70 18,399
2023-09-19 $20.54 $20.76 $20.51 $20.73 $20.73 20,627
2023-09-18 $20.78 $20.82 $20.67 $20.75 $20.75 14,282
2023-09-15 $21.12 $21.15 $20.96 $20.96 $20.96 29,310
2023-09-14 $21.06 $21.17 $20.99 $21.07 $21.07 10,728
2023-09-13 $20.84 $20.91 $20.72 $20.79 $20.79 7,538
2023-09-12 $20.90 $20.97 $20.86 $20.89 $20.89 40,263
2023-09-11 $20.94 $20.95 $20.84 $20.86 $20.86 35,206
2023-09-08 $20.26 $20.34 $20.17 $20.17 $20.17 40,971
2023-09-07 $20.28 $20.28 $20.01 $20.20 $20.20 36,512
2023-09-06 $21.11 $21.13 $20.88 $20.92 $20.92 22,674
2023-09-05 $21.08 $21.19 $21.03 $21.16 $21.16 10,742
2023-09-01 $21.67 $21.67 $21.38 $21.38 $21.38 6,433
2023-08-31 $22.14 $22.14 $21.86 $21.95 $21.95 14,700
2023-08-30 $21.98 $22.18 $21.91 $22.11 $22.11 5,805
2023-08-29 $21.67 $22.14 $21.67 $22.09 $22.09 7,469
2023-08-28 $21.48 $21.61 $21.48 $21.57 $21.57 16,280
2023-08-25 $21.81 $21.81 $21.51 $21.67 $21.67 5,651
2023-08-24 $22.30 $22.37 $21.89 $21.89 $21.89 8,493
2023-08-23 $22.79 $22.88 $22.74 $22.84 $22.84 14,358
2023-08-22 $23.21 $23.21 $23.05 $23.06 $23.06 20,683
2023-08-21 $23.31 $23.33 $23.08 $23.17 $23.17 26,193
2023-08-18 $22.88 $23.18 $22.88 $23.13 $23.13 9,955
2023-08-17 $23.42 $23.49 $23.28 $23.28 $23.28 45,538
2023-08-16 $23.51 $23.55 $23.28 $23.28 $23.28 14,011
2023-08-15 $23.66 $23.70 $23.50 $23.50 $23.50 13,508
2023-08-14 $23.64 $23.76 $23.64 $23.75 $23.75 5,164
2023-08-11 $23.49 $23.68 $23.44 $23.61 $23.61 4,173
2023-08-10 $24.35 $24.35 $23.95 $23.95 $23.95 4,238
2023-08-09 $23.85 $23.85 $23.68 $23.84 $23.84 14,454
2023-08-08 $23.75 $23.81 $23.62 $23.81 $23.81 24,877
2023-08-07 $23.82 $24.09 $23.82 $24.09 $24.09 8,073
2023-08-04 $23.70 $24.02 $23.70 $23.78 $23.78 4,585
2023-08-03 $23.38 $23.47 $23.30 $23.46 $23.46 10,781
2023-08-02 $23.57 $23.58 $23.51 $23.51 $23.51 3,182
2023-08-01 $24.21 $24.21 $24.05 $24.11 $24.11 4,164
2023-07-31 $24.72 $24.76 $24.65 $24.65 $24.65 3,429
2023-07-28 $24.65 $24.90 $24.65 $24.73 $24.73 3,025
2023-07-27 $24.94 $24.94 $24.44 $24.48 $24.48 3,408
2023-07-26 $24.68 $24.79 $24.60 $24.69 $24.69 5,747
2023-07-25 $24.60 $24.70 $24.52 $24.61 $24.61 13,182
2023-07-24 $24.01 $24.31 $24.00 $24.18 $24.18 14,931
2023-07-21 $23.65 $23.72 $23.49 $23.69 $23.69 8,271
2023-07-20 $23.53 $23.69 $22.99 $23.61 $23.61 15,126
2023-07-19 $29.76 $29.84 $29.76 $29.84 $29.84 1,110
2023-07-18 $29.70 $29.81 $29.55 $29.60 $29.60 3,020
2023-07-17 $29.30 $29.33 $29.27 $29.27 $29.27 2,101
2023-07-14 $29.13 $29.13 $29.05 $29.05 $29.05 2,908
2023-07-13 $29.72 $30.00 $29.72 $29.94 $29.94 5,881
2023-07-12 $29.18 $29.46 $29.18 $29.46 $29.46 1,726
2023-07-11 $27.85 $28.09 $27.82 $28.07 $28.07 7,897
2023-07-10 $27.04 $27.49 $27.04 $27.40 $27.40 3,759
2023-07-07 $26.84 $27.31 $26.84 $27.21 $27.21 6,252
2023-07-06 $26.77 $26.85 $26.52 $26.70 $26.70 4,647
2023-07-05 $27.65 $27.65 $27.26 $27.31 $27.31 4,885
2023-07-03 $27.15 $27.30 $27.09 $27.30 $27.30 1,761
2023-06-30 $27.21 $27.30 $27.21 $27.28 $27.28 2,369
2023-06-29 $26.82 $26.83 $26.73 $26.77 $26.77 4,272
2023-06-28 $27.05 $27.29 $27.05 $27.21 $27.21 11,388
2023-06-27 $26.39 $27.01 $26.38 $26.99 $26.99 27,316
2023-06-26 $26.05 $26.23 $26.04 $26.07 $26.07 15,243
2023-06-23 $25.24 $25.62 $25.24 $25.58 $25.58 7,608
2023-06-22 $25.90 $25.90 $25.73 $25.77 $25.77 9,150
2023-06-21 $26.75 $26.98 $25.32 $26.52 $26.52 19,748
2023-06-20 $26.98 $26.98 $26.59 $26.66 $26.66 8,338
2023-06-16 $27.18 $27.20 $27.03 $27.11 $27.11 4,105
2023-06-15 $27.03 $27.29 $27.03 $27.21 $27.21 4,807
2023-06-14 $27.10 $27.29 $26.81 $26.81 $26.81 4,239
2023-06-13 $26.78 $26.88 $26.71 $26.87 $26.87 7,699
2023-06-12 $26.51 $26.52 $26.41 $26.47 $26.47 6,587
2023-06-09 $26.68 $26.68 $26.51 $26.52 $26.52 6,151
2023-06-08 $26.64 $26.72 $26.64 $26.68 $26.68 9,853
2023-06-07 $26.93 $26.93 $26.62 $26.62 $26.62 4,888
2023-06-06 $26.81 $26.95 $26.77 $26.93 $26.93 5,486
2023-06-05 $27.16 $27.20 $26.96 $26.96 $26.96 5,811
2023-06-02 $27.58 $27.58 $27.42 $27.54 $27.54 5,207
2023-06-01 $26.32 $26.60 $26.26 $26.50 $26.50 30,278
2023-05-31 $26.37 $26.40 $26.13 $26.28 $26.28 31,381
2023-05-30 $27.49 $27.49 $27.03 $27.04 $27.04 6,897
2023-05-26 $28.94 $29.10 $28.90 $29.07 $29.07 4,253
2023-05-25 $29.00 $29.20 $28.90 $29.02 $29.02 7,297
2023-05-24 $29.86 $29.86 $29.47 $29.51 $29.51 8,427
2023-05-23 $30.45 $30.53 $30.40 $30.48 $30.48 5,702
2023-05-22 $31.25 $31.25 $31.09 $31.11 $31.11 5,082
2023-05-19 $31.08 $31.08 $30.95 $31.04 $31.04 2,519
2023-05-18 $30.64 $30.83 $30.43 $30.43 $30.43 4,242
2023-05-17 $30.75 $31.06 $30.75 $30.78 $30.78 2,035
2023-05-16 $30.98 $31.13 $30.87 $30.93 $30.93 8,216
2023-05-15 $31.28 $31.72 $31.28 $31.72 $31.72 3,102
2023-05-12 $31.93 $31.95 $31.79 $31.87 $31.87 3,150
2023-05-11 $31.72 $31.97 $31.72 $31.91 $31.91 1,967
2023-05-10 $32.42 $32.52 $32.31 $32.46 $32.46 3,668
2023-05-09 $32.33 $32.43 $32.24 $32.43 $32.43 5,229
2023-05-08 $32.89 $32.94 $32.70 $32.82 $32.82 4,090
2023-05-05 $32.93 $33.57 $32.93 $33.57 $33.57 4,284
2023-05-04 $32.79 $32.90 $32.55 $32.83 $32.83 14,711
2023-05-03 $33.65 $34.00 $33.53 $33.90 $33.90 31,945
2023-05-02 $31.68 $31.74 $31.29 $31.71 $31.71 13,305
2023-05-01 $31.28 $34.64 $31.28 $34.40 $34.40 60,937
2023-04-28 $29.98 $30.62 $29.98 $30.10 $30.10 14,457
2023-04-27 $25.93 $26.09 $25.89 $26.09 $26.09 6,279
2023-04-26 $26.41 $26.50 $26.15 $26.15 $26.15 11,122
2023-04-25 $26.62 $26.62 $26.10 $26.15 $26.15 4,951
2023-04-24 $26.21 $26.28 $26.19 $26.28 $26.28 2,864
2023-04-21 $26.01 $26.27 $26.01 $26.27 $26.27 2,331
2023-04-20 $26.33 $26.49 $26.33 $26.42 $26.42 5,181
2023-04-19 $26.16 $26.16 $26.10 $26.14 $26.14 1,802
2023-04-18 $26.53 $26.60 $26.42 $26.46 $26.46 6,075
2023-04-17 $26.21 $26.23 $25.96 $26.08 $26.08 9,413
2023-04-14 $25.55 $25.64 $25.53 $25.64 $25.64 7,233
2023-04-13 $24.82 $24.91 $24.65 $24.91 $24.91 3,013
2023-04-12 $24.19 $24.49 $24.19 $24.35 $24.35 7,972
2023-04-11 $24.01 $24.32 $24.01 $24.29 $24.29 8,537
2023-04-10 $23.02 $23.87 $23.02 $23.73 $23.73 6,714
2023-04-06 $23.89 $24.04 $23.89 $24.01 $24.01 5,045
2023-04-05 $23.93 $23.93 $23.75 $23.83 $23.83 6,000
2023-04-04 $24.35 $24.45 $24.30 $24.38 $24.38 18,054
2023-04-03 $24.10 $24.12 $23.88 $24.03 $24.03 7,790
2023-03-31 $24.20 $24.31 $24.06 $24.26 $24.26 11,242
2023-03-30 $23.59 $23.73 $23.59 $23.71 $23.71 9,322
2023-03-29 $22.64 $22.89 $22.64 $22.88 $22.88 12,545
2023-03-28 $22.69 $22.69 $22.49 $22.52 $22.52 22,907
2023-03-27 $22.83 $22.83 $22.62 $22.75 $22.75 10,473
2023-03-24 $22.63 $22.64 $22.42 $22.59 $22.59 13,330
2023-03-23 $23.08 $23.30 $22.88 $22.98 $22.98 10,354
2023-03-22 $23.14 $23.43 $22.94 $22.97 $22.97 23,989
2023-03-21 $23.76 $23.76 $23.45 $23.54 $23.54 6,633
2023-03-20 $22.58 $22.84 $22.52 $22.83 $22.83 11,449
2023-03-17 $21.96 $21.97 $21.63 $21.82 $21.82 28,515
2023-03-16 $21.88 $22.46 $21.88 $22.46 $22.46 20,493
2023-03-15 $22.50 $22.50 $21.88 $22.16 $22.16 23,945
2023-03-14 $23.52 $23.52 $23.14 $23.17 $23.17 16,355
2023-03-13 $22.74 $23.32 $22.71 $23.19 $23.19 17,021
2023-03-10 $23.12 $23.29 $22.96 $22.98 $22.98 12,251
2023-03-09 $23.49 $23.55 $23.10 $23.10 $23.10 31,141
2023-03-08 $23.36 $23.41 $23.21 $23.29 $23.29 8,850
2023-03-07 $24.05 $24.05 $23.41 $23.59 $23.59 6,214
2023-03-06 $24.57 $24.64 $24.45 $24.45 $24.45 7,351
2023-03-03 $24.26 $24.40 $24.20 $24.40 $24.40 7,628
2023-03-02 $23.64 $23.91 $23.64 $23.91 $23.91 19,747
2023-03-01 $24.21 $24.21 $23.91 $23.97 $23.97 12,273
2023-02-28 $24.44 $24.44 $24.24 $24.33 $24.33 13,708
2023-02-27 $24.67 $24.83 $24.65 $24.81 $24.81 11,850
2023-02-24 $24.68 $24.81 $24.57 $24.72 $24.72 12,437
2023-02-23 $25.26 $25.26 $24.94 $25.16 $25.16 9,505
2023-02-22 $25.64 $25.80 $25.39 $25.52 $25.52 16,204
2023-02-21 $25.59 $25.72 $25.35 $25.48 $25.48 31,499
2023-02-17 $24.33 $24.49 $24.33 $24.43 $24.43 5,497
2023-02-16 $24.25 $24.64 $24.24 $24.43 $24.43 15,163
2023-02-15 $24.55 $24.65 $24.46 $24.55 $24.55 7,096
2023-02-14 $24.88 $24.88 $24.53 $24.73 $24.73 10,298
2023-02-13 $24.39 $24.83 $24.39 $24.77 $24.77 22,538
2023-02-10 $24.48 $24.78 $24.48 $24.76 $24.76 6,198
2023-02-09 $25.14 $25.21 $24.89 $24.90 $24.90 16,965
2023-02-08 $24.41 $24.50 $24.37 $24.37 $24.37 5,875
2023-02-07 $24.34 $24.67 $24.16 $24.54 $24.54 32,553
2023-02-06 $24.22 $24.50 $24.22 $24.45 $24.45 8,362
2023-02-03 $25.00 $25.25 $24.74 $24.92 $24.92 6,669
2023-02-02 $25.76 $25.94 $25.22 $25.90 $25.90 7,568
2023-02-01 $28.40 $28.79 $28.20 $28.79 $28.79 5,660
2023-01-31 $28.08 $28.35 $27.95 $28.21 $28.21 5,043
2023-01-30 $29.42 $29.42 $29.36 $29.36 $29.36 1,133
2023-01-27 $29.07 $29.58 $29.07 $29.46 $29.46 1,787
2023-01-26 $29.53 $29.71 $29.47 $29.71 $29.71 3,035
2023-01-25 $29.49 $29.69 $29.42 $29.69 $29.69 8,403
2023-01-24 $29.71 $29.95 $29.61 $29.67 $29.67 4,346
2023-01-23 $29.31 $29.89 $29.31 $29.71 $29.71 12,748
2023-01-20 $29.03 $29.43 $28.86 $29.43 $29.43 6,501
2023-01-19 $29.41 $29.41 $28.97 $29.26 $29.26 4,556
2023-01-18 $30.39 $30.39 $29.92 $29.94 $29.94 3,577
2023-01-17 $29.72 $30.01 $29.71 $29.97 $29.97 8,591
2023-01-13 $30.34 $30.56 $30.16 $30.56 $30.56 9,980
2023-01-12 $29.61 $30.30 $29.61 $30.24 $30.24 5,289
2023-01-11 $29.27 $30.85 $29.10 $30.45 $30.45 7,610
2023-01-10 $30.58 $30.67 $30.58 $30.66 $30.66 1,876
2023-01-09 $31.31 $31.81 $30.92 $31.22 $31.22 17,158
2023-01-06 $29.95 $30.39 $29.95 $29.95 $29.95 2,008
2023-01-05 $29.16 $29.44 $29.16 $29.39 $29.39 2,927
2023-01-04 $28.26 $28.59 $28.26 $28.35 $28.35 5,745
2023-01-03 $27.92 $28.19 $27.82 $27.92 $27.92 3,114
2022-12-30 $27.28 $27.32 $27.00 $27.32 $27.32 4,116
2022-12-29 $27.47 $27.78 $27.47 $27.66 $27.66 2,621
2022-12-28 $27.13 $27.13 $26.82 $26.82 $26.82 5,138
2022-12-27 $27.27 $27.69 $27.25 $27.26 $27.26 3,370
2022-12-23 $26.63 $26.84 $26.55 $26.79 $26.79 15,050
2022-12-22 $26.40 $26.75 $26.40 $26.75 $26.75 2,300
2022-12-21 $26.67 $26.84 $26.65 $26.83 $26.83 7,877
2022-12-20 $26.19 $26.49 $26.17 $26.37 $26.37 10,897
2022-12-19 $26.85 $27.14 $26.73 $27.14 $27.14 5,249
2022-12-16 $27.21 $27.27 $26.84 $27.00 $27.00 8,042
2022-12-15 $28.12 $28.23 $27.84 $27.95 $27.95 3,885
2022-12-14 $29.62 $29.80 $29.59 $29.80 $29.80 1,265
2022-12-13 $30.50 $30.50 $29.59 $29.75 $29.75 4,270
2022-12-12 $28.34 $28.45 $28.34 $28.45 $28.45 1,708
2022-12-09 $28.81 $28.81 $28.63 $28.78 $28.78 1,559
2022-12-08 $28.33 $28.54 $28.33 $28.54 $28.54 1,570
2022-12-07 $29.17 $29.17 $28.93 $28.93 $28.93 3,260
2022-12-06 $29.00 $29.00 $28.70 $28.86 $28.86 3,920
2022-12-05 $29.33 $29.38 $28.98 $29.35 $29.35 13,169
2022-12-02 $29.38 $29.52 $29.29 $29.52 $29.52 6,620
2022-12-01 $29.34 $29.38 $29.07 $29.24 $29.24 10,200
2022-11-30 $28.33 $28.64 $27.73 $28.64 $28.64 3,645
2022-11-29 $27.75 $27.84 $27.59 $27.70 $27.70 11,655
2022-11-28 $27.83 $27.83 $27.36 $27.36 $27.36 3,849
2022-11-25 $27.84 $27.84 $27.81 $27.81 $27.81 848
2022-11-23 $26.65 $26.76 $26.65 $26.76 $26.76 2,260
2022-11-22 $25.98 $26.34 $25.87 $26.08 $26.08 3,426
2022-11-21 $25.91 $25.94 $25.72 $25.84 $25.84 7,243
2022-11-18 $26.65 $26.83 $26.62 $26.72 $26.72 4,881
2022-11-17 $26.56 $26.78 $26.53 $26.78 $26.78 3,562
2022-11-16 $27.55 $27.55 $27.18 $27.18 $27.18 4,904
2022-11-15 $28.56 $28.60 $28.17 $28.42 $28.42 6,097
2022-11-14 $29.29 $29.40 $29.11 $29.24 $29.24 6,989
2022-11-11 $29.01 $29.52 $28.99 $29.39 $29.39 23,855
2022-11-10 $26.95 $27.68 $26.87 $27.62 $27.62 16,733
2022-11-09 $25.90 $26.20 $25.82 $26.04 $26.04 12,381
2022-11-08 $26.11 $26.61 $26.07 $26.50 $26.50 11,722
2022-11-07 $25.34 $25.34 $25.15 $25.33 $25.33 16,471
2022-11-04 $24.00 $25.05 $24.00 $24.85 $24.85 25,576
2022-11-03 $23.33 $23.68 $23.21 $23.50 $23.50 23,632
2022-11-02 $24.24 $24.56 $23.88 $23.88 $23.88 12,767
2022-11-01 $25.08 $25.11 $23.97 $24.05 $24.05 17,907
2022-10-31 $24.64 $25.39 $24.49 $24.65 $24.65 17,937
2022-10-28 $24.92 $25.18 $24.92 $25.17 $25.17 11,693
2022-10-27 $23.52 $23.89 $23.40 $23.74 $23.74 12,976
2022-10-26 $23.20 $23.60 $23.20 $23.28 $23.28 66,308
2022-10-25 $22.62 $23.29 $22.62 $23.29 $23.29 21,917
2022-10-24 $21.98 $22.34 $21.83 $22.34 $22.34 20,545
2022-10-21 $21.16 $21.81 $21.16 $21.81 $21.81 19,277
2022-10-20 $21.52 $21.81 $21.34 $21.35 $21.35 29,298
2022-10-19 $22.36 $22.36 $21.75 $21.94 $21.94 14,848
2022-10-18 $22.77 $22.83 $22.53 $22.65 $22.65 48,190
2022-10-17 $22.11 $22.25 $21.87 $22.24 $22.24 66,203
2022-10-14 $22.00 $22.01 $21.53 $21.60 $21.60 49,281
2022-10-13 $20.77 $22.11 $20.77 $21.90 $21.90 44,345
2022-10-12 $21.05 $21.09 $20.72 $20.87 $20.87 33,392
2022-10-11 $20.83 $21.38 $20.83 $21.37 $21.37 106,615
2022-10-10 $20.71 $20.94 $20.67 $20.93 $20.93 44,936
2022-10-07 $20.64 $20.87 $20.53 $20.57 $20.57 32,956
2022-10-06 $21.49 $21.49 $21.19 $21.25 $21.25 30,699
2022-10-05 $21.27 $21.76 $21.19 $21.63 $21.63 40,409
2022-10-04 $22.17 $22.42 $22.17 $22.30 $22.30 148,095
2022-10-03 $20.89 $21.56 $20.88 $21.46 $21.46 53,323
2022-09-30 $20.63 $21.23 $20.63 $20.67 $20.67 52,780
2022-09-29 $20.93 $20.93 $20.01 $20.50 $20.50 86,678
2022-09-28 $20.91 $21.75 $20.90 $21.68 $20.70 32,092
2022-09-27 $20.93 $21.08 $20.15 $20.65 $19.71 176,940
2022-09-26 $21.55 $21.55 $20.84 $20.91 $19.96 70,668
2022-09-23 $21.20 $21.45 $20.72 $20.92 $19.97 31,561
2022-09-22 $21.83 $21.83 $20.88 $20.98 $20.03 41,176
2022-09-21 $21.17 $21.69 $21.07 $21.07 $21.07 28,600
2022-09-20 $21.70 $21.70 $21.32 $21.47 $21.47 93,386
2022-09-19 $22.19 $22.33 $22.10 $22.27 $22.27 73,912
2022-09-16 $22.54 $22.78 $22.33 $22.78 $22.78 31,358
2022-09-15 $22.96 $22.97 $22.58 $22.67 $22.67 41,348
2022-09-14 $23.05 $23.14 $22.85 $22.97 $22.97 23,659
2022-09-13 $23.36 $23.54 $22.95 $23.00 $23.00 90,032
2022-09-12 $24.94 $25.04 $24.89 $24.95 $24.95 70,659
2022-09-09 $24.06 $24.44 $24.06 $24.44 $24.44 52,794
2022-09-08 $22.81 $23.31 $22.81 $23.18 $23.18 78,665
2022-09-07 $23.17 $23.60 $23.17 $23.60 $23.60 79,783
2022-09-06 $23.83 $23.84 $23.31 $23.35 $23.35 89,863
2022-09-02 $24.26 $25.09 $23.77 $23.96 $23.96 57,374
2022-09-01 $24.24 $24.83 $24.07 $24.35 $24.35 57,279
2022-08-31 $25.49 $25.61 $25.20 $25.25 $25.25 62,046
2022-08-30 $25.93 $25.93 $25.55 $25.72 $25.72 62,230
2022-08-29 $25.63 $25.81 $25.45 $25.66 $25.66 58,146
2022-08-26 $26.22 $26.22 $25.41 $25.42 $25.42 26,570
2022-08-25 $26.63 $26.67 $26.34 $26.47 $26.47 22,672
2022-08-24 $26.13 $26.38 $26.09 $26.19 $26.19 41,428
2022-08-23 $26.39 $26.79 $26.39 $26.44 $26.44 90,303
2022-08-22 $26.71 $26.78 $26.40 $26.48 $26.48 68,250
2022-08-19 $27.69 $27.71 $27.32 $27.42 $27.42 13,358
2022-08-18 $28.53 $28.53 $28.37 $28.45 $28.45 9,529
2022-08-17 $28.74 $29.00 $28.72 $28.83 $28.83 7,239
2022-08-16 $29.50 $29.72 $29.33 $29.62 $29.62 9,781
2022-08-15 $29.73 $29.86 $29.71 $29.79 $29.79 7,950
2022-08-12 $30.93 $30.93 $30.62 $30.68 $30.68 7,164
2022-08-11 $30.65 $30.97 $30.65 $30.71 $30.71 11,750
2022-08-10 $29.73 $30.26 $29.73 $30.13 $30.13 15,034
2022-08-09 $28.60 $28.67 $28.42 $28.47 $28.47 24,797
2022-08-08 $29.45 $29.47 $29.20 $29.27 $29.27 12,292
2022-08-05 $28.99 $28.99 $28.79 $28.93 $28.93 5,509
2022-08-04 $29.37 $29.43 $29.23 $29.27 $29.27 11,352
2022-08-03 $27.80 $28.04 $27.70 $28.04 $28.04 34,910
2022-08-02 $27.95 $28.08 $27.71 $27.71 $27.71 28,744
2022-08-01 $28.44 $28.73 $28.44 $28.64 $28.64 19,736
2022-07-29 $28.46 $28.78 $28.39 $28.78 $28.78 11,820
2022-07-28 $27.33 $27.59 $27.22 $27.59 $27.59 27,962
2022-07-27 $26.68 $26.95 $26.42 $26.92 $26.92 33,626
2022-07-26 $27.14 $27.14 $26.55 $26.55 $26.55 23,862
2022-07-25 $28.23 $28.48 $28.13 $28.34 $28.34 25,416
2022-07-22 $28.17 $28.32 $27.94 $28.02 $28.02 22,709
2022-07-21 $27.33 $27.69 $27.22 $27.68 $27.68 37,685
2022-07-20 $28.38 $28.72 $28.38 $28.47 $28.47 64,540
2022-07-19 $28.50 $28.73 $28.38 $28.64 $28.64 100,044
2022-07-18 $27.81 $27.81 $27.22 $27.30 $27.30 88,503
2022-07-15 $26.22 $26.73 $26.22 $26.59 $26.59 19,473
2022-07-14 $26.37 $26.57 $25.97 $26.54 $26.54 35,936
2022-07-13 $27.49 $27.88 $27.49 $27.65 $27.65 22,458
2022-07-12 $27.79 $28.33 $27.79 $28.01 $28.01 82,958
2022-07-11 $27.32 $27.58 $27.32 $27.36 $27.36 49,225
2022-07-08 $27.42 $27.84 $27.42 $27.75 $27.75 23,360
2022-07-07 $27.50 $27.83 $27.50 $27.83 $27.83 61,415
2022-07-06 $27.35 $27.50 $27.17 $27.38 $27.38 124,808
2022-07-05 $26.41 $26.94 $26.41 $26.93 $26.93 68,073
2022-07-01 $26.93 $27.07 $26.65 $27.01 $27.01 31,200
2022-06-30 $26.39 $27.04 $26.38 $26.90 $26.90 29,086
2022-06-29 $27.46 $27.46 $27.08 $27.09 $27.09 34,874
2022-06-28 $27.59 $27.61 $27.00 $27.22 $27.22 100,536
2022-06-27 $27.55 $27.66 $27.22 $27.42 $27.42 45,824
2022-06-24 $26.82 $27.27 $26.82 $27.27 $27.27 43,658
2022-06-23 $26.26 $26.48 $26.21 $26.46 $26.46 43,501
2022-06-22 $26.51 $26.90 $26.49 $26.63 $26.63 86,720
2022-06-21 $27.10 $27.32 $27.03 $27.06 $27.06 50,331
2022-06-17 $26.52 $27.15 $26.11 $26.59 $26.59 46,551
2022-06-16 $26.55 $26.64 $26.33 $26.44 $26.44 66,807
2022-06-15 $26.69 $26.80 $26.17 $26.69 $26.69 86,976
2022-06-14 $26.50 $26.51 $26.01 $26.17 $26.17 76,671
2022-06-13 $27.58 $27.59 $26.72 $26.77 $26.77 65,394
2022-06-10 $28.72 $28.83 $28.51 $28.61 $28.61 168,370
2022-06-09 $29.69 $29.69 $28.85 $28.85 $28.85 10,963
2022-06-08 $30.85 $30.85 $30.30 $30.37 $30.37 63,613
2022-06-07 $29.84 $30.23 $29.60 $30.23 $30.23 44,518
2022-06-06 $30.22 $31.73 $30.22 $31.26 $31.26 19,244
2022-06-03 $31.27 $31.37 $31.08 $31.17 $31.17 10,369
2022-06-02 $31.10 $31.77 $31.10 $31.75 $31.75 24,989
2022-06-01 $31.87 $31.87 $31.08 $31.22 $31.22 28,096
2022-05-31 $31.08 $31.20 $30.93 $31.16 $31.16 39,076
2022-05-27 $30.90 $30.92 $30.78 $30.91 $30.91 21,200
2022-05-26 $29.20 $29.93 $29.20 $29.84 $29.84 31,716
2022-05-25 $29.00 $29.10 $28.62 $28.98 $28.98 49,165
2022-05-24 $29.57 $29.58 $29.00 $29.43 $29.43 51,598
2022-05-23 $29.36 $29.84 $29.36 $29.71 $29.71 27,014
2022-05-20 $29.67 $29.67 $29.18 $29.58 $29.58 22,371
2022-05-19 $30.03 $30.25 $30.00 $30.15 $30.15 16,320
2022-05-18 $31.10 $31.10 $29.98 $30.00 $30.00 18,623
2022-05-17 $31.90 $32.12 $31.73 $32.10 $32.10 24,791
2022-05-16 $31.00 $31.00 $30.55 $30.85 $30.85 31,391
2022-05-13 $31.20 $31.58 $31.20 $31.40 $31.40 31,986
2022-05-12 $29.59 $30.75 $29.59 $30.45 $30.45 29,296
2022-05-11 $30.50 $30.74 $29.89 $29.91 $29.91 62,446
2022-05-10 $30.69 $30.76 $30.07 $30.75 $30.75 98,554
2022-05-09 $29.38 $29.82 $29.20 $29.51 $29.51 27,428
2022-05-06 $30.33 $30.56 $30.21 $30.35 $30.35 59,970
2022-05-05 $30.67 $30.67 $29.79 $29.94 $29.94 60,210
2022-05-04 $31.41 $32.09 $31.10 $32.03 $32.03 47,737
2022-05-03 $30.41 $30.75 $30.41 $30.66 $30.66 77,440
2022-05-02 $29.21 $29.46 $28.68 $29.00 $29.00 35,792
2022-04-29 $31.52 $31.52 $30.50 $30.63 $30.63 30,375
2022-04-28 $31.95 $32.49 $31.79 $32.44 $32.44 27,904
2022-04-27 $31.40 $31.43 $31.00 $31.13 $31.13 39,131
2022-04-26 $32.23 $32.24 $31.02 $31.86 $31.86 24,900
2022-04-25 $31.65 $31.86 $31.38 $31.86 $31.86 24,900
2022-04-22 $32.82 $32.99 $32.47 $32.49 $32.49 31,812
2022-04-21 $33.66 $33.66 $32.55 $32.63 $32.63 20,097
2022-04-20 $32.96 $32.97 $32.37 $32.66 $32.66 26,174
2022-04-19 $31.84 $32.39 $31.84 $32.39 $32.39 78,532
2022-04-18 $31.28 $31.58 $31.27 $31.32 $31.32 26,155
2022-04-14 $31.46 $31.83 $31.46 $31.57 $31.57 34,469
2022-04-13 $30.96 $31.26 $30.96 $31.21 $31.21 31,596
2022-04-12 $31.59 $31.62 $31.02 $31.09 $31.09 33,790
2022-04-11 $30.75 $30.88 $30.35 $30.35 $30.35 23,320
2022-04-08 $30.77 $31.03 $30.77 $30.85 $30.85 66,154
2022-04-07 $30.79 $30.97 $30.27 $30.46 $30.46 210,671
2022-04-06 $29.89 $29.93 $29.13 $29.40 $29.40 51,645
2022-04-05 $30.60 $30.60 $30.13 $30.27 $30.27 61,153
2022-04-04 $30.38 $30.87 $30.38 $30.72 $30.72 50,084
2022-04-01 $30.55 $30.85 $30.47 $30.54 $30.54 28,879
2022-03-31 $31.50 $31.50 $30.56 $30.66 $30.66 39,285
2022-03-30 $34.00 $34.00 $33.52 $33.52 $32.49 34,644
2022-03-29 $33.86 $34.16 $33.54 $34.15 $33.10 122,918
2022-03-28 $30.85 $31.29 $30.51 $31.27 $30.31 67,647
2022-03-25 $31.47 $31.47 $30.80 $31.06 $30.11 40,218
2022-03-24 $30.90 $31.33 $30.65 $30.99 $30.04 37,863
2022-03-23 $31.76 $31.76 $30.91 $31.00 $30.05 27,886
2022-03-22 $33.00 $33.52 $32.76 $32.77 $31.76 17,687
2022-03-21 $33.89 $33.89 $32.76 $33.88 $32.84 26,676
2022-03-18 $33.50 $34.48 $33.50 $33.88 $32.84 26,676
2022-03-17 $34.20 $34.56 $33.73 $34.00 $32.96 22,728
2022-03-16 $34.44 $35.56 $34.25 $35.42 $34.33 20,666
2022-03-15 $33.70 $34.03 $33.45 $33.83 $32.79 102,465
2022-03-14 $33.42 $34.70 $33.30 $34.63 $33.57 55,241
2022-03-11 $32.35 $32.42 $31.96 $31.96 $30.98 18,054
2022-03-10 $31.76 $32.28 $31.32 $32.00 $31.01 70,793
2022-03-09 $32.09 $33.11 $31.92 $32.70 $31.70 100,578
2022-03-08 $31.51 $32.42 $30.67 $31.80 $30.82 240,314
2022-03-07 $31.57 $31.57 $30.14 $30.58 $29.64 87,093
2022-03-04 $30.83 $31.37 $30.75 $31.22 $30.26 63,713
2022-03-03 $32.72 $32.98 $32.06 $32.46 $31.46 76,723
2022-03-02 $33.09 $33.46 $32.59 $33.35 $32.33 66,078
2022-03-01 $34.58 $35.36 $33.52 $33.65 $32.62 106,044
2022-02-28 $36.00 $37.45 $35.45 $35.52 $34.43 64,329
2022-02-25 $36.25 $37.36 $35.98 $36.57 $35.45 40,350
2022-02-24 $34.32 $35.88 $34.23 $35.88 $34.78 37,550
2022-02-23 $37.07 $37.10 $36.66 $36.66 $35.53 46,243
2022-02-22 $38.34 $38.51 $37.67 $37.96 $36.79 17,649
2022-02-18 $38.49 $38.49 $38.09 $38.32 $37.14 7,708
2022-02-17 $39.32 $39.34 $38.58 $38.67 $37.48 17,836
2022-02-16 $39.77 $40.01 $39.65 $40.01 $38.78 18,820
2022-02-15 $39.50 $40.05 $39.50 $39.96 $38.73 67,820
2022-02-14 $38.63 $38.78 $38.07 $38.41 $37.23 18,164
2022-02-11 $39.77 $39.99 $38.85 $38.96 $37.76 16,623
2022-02-10 $40.82 $40.82 $39.51 $39.56 $38.34 13,886
2022-02-09 $41.59 $41.66 $41.32 $41.35 $40.08 20,710
2022-02-08 $40.00 $40.37 $40.00 $40.28 $39.04 31,837
2022-02-07 $40.83 $40.83 $40.58 $40.61 $39.36 25,074
2022-02-04 $40.87 $41.11 $40.74 $41.02 $39.76 9,184
2022-02-03 $41.13 $41.40 $40.95 $40.95 $39.69 27,956
2022-02-02 $41.38 $41.51 $41.15 $41.35 $40.08 15,402
2022-02-01 $40.85 $41.39 $39.97 $41.39 $40.12 24,833
2022-01-31 $41.45 $41.75 $41.17 $41.47 $40.20 32,585
2022-01-28 $38.32 $38.81 $37.65 $38.61 $37.42 16,035
2022-01-27 $41.17 $41.45 $39.78 $39.94 $38.71 43,167
2022-01-26 $42.47 $42.53 $41.50 $41.86 $40.57 37,631
2022-01-25 $41.62 $42.31 $41.28 $41.67 $40.39 30,406
2022-01-24 $40.69 $41.82 $40.44 $41.70 $40.42 20,676
2022-01-21 $43.29 $43.36 $42.85 $42.97 $41.65 28,333
2022-01-20 $45.03 $45.36 $44.22 $44.63 $43.26 14,287
2022-01-19 $45.72 $45.72 $45.28 $45.51 $44.11 18,762
2022-01-18 $45.93 $45.93 $44.70 $44.76 $43.39 10,005
2022-01-14 $47.40 $47.40 $46.38 $46.63 $45.20 11,668
2022-01-13 $49.43 $49.43 $48.39 $48.39 $46.90 2,938
2022-01-12 $48.13 $48.16 $47.87 $48.13 $46.65 7,125
2022-01-11 $47.15 $48.22 $47.15 $48.14 $46.66 12,188
2022-01-10 $47.22 $47.29 $46.51 $47.29 $45.84 7,547
2022-01-07 $48.01 $48.20 $47.73 $48.20 $46.72 18,380
2022-01-06 $49.25 $49.25 $47.38 $47.38 $45.93 4,961
2022-01-05 $48.60 $49.33 $47.58 $47.58 $46.12 6,371
2022-01-04 $48.72 $48.88 $48.56 $48.76 $47.26 3,873
2022-01-03 $48.70 $49.10 $48.66 $49.10 $47.59 2,946
2021-12-31 $48.48 $49.03 $48.48 $48.61 $47.12 4,087
2021-12-30 $48.37 $48.86 $48.37 $48.86 $47.36 6,787
2021-12-29 $48.27 $48.71 $48.27 $48.71 $47.21 14,657
2021-12-28 $48.35 $48.51 $48.20 $48.51 $47.02 4,094
2021-12-27 $47.88 $48.26 $47.88 $48.12 $46.64 8,160
2021-12-23 $46.99 $47.19 $46.99 $47.16 $45.71 6,600
2021-12-22 $46.15 $46.50 $46.15 $46.50 $45.07 10,295
2021-12-21 $45.95 $46.03 $45.66 $46.03 $44.62 19,130
2021-12-20 $45.74 $46.62 $45.50 $45.96 $44.55 10,715
2021-12-17 $46.54 $47.56 $46.42 $47.25 $45.80 8,340
2021-12-16 $46.91 $47.25 $46.23 $46.23 $44.81 25,247
2021-12-15 $45.94 $47.07 $45.73 $46.58 $45.15 7,730
2021-12-14 $45.81 $45.97 $45.27 $45.58 $44.18 32,343
2021-12-13 $46.80 $47.19 $46.30 $46.47 $45.04 7,702
2021-12-10 $47.00 $47.33 $46.88 $47.33 $45.88 21,209
2021-12-09 $47.15 $47.15 $46.46 $46.57 $45.14 3,923
2021-12-08 $46.78 $47.16 $46.78 $47.16 $45.71 10,456
2021-12-07 $47.86 $47.86 $46.81 $46.90 $45.46 25,949
2021-12-06 $46.22 $46.94 $46.22 $46.80 $45.36 22,624
2021-12-03 $45.63 $45.63 $45.10 $45.47 $44.07 29,264
2021-12-02 $45.81 $46.48 $45.79 $46.36 $44.94 17,464
2021-12-01 $46.47 $46.47 $45.27 $45.27 $43.88 14,302
2021-11-30 $45.42 $45.42 $44.25 $44.85 $43.47 61,921
2021-11-29 $45.13 $45.16 $44.77 $45.02 $43.64 29,223
2021-11-26 $45.61 $45.61 $45.21 $45.33 $43.94 6,482
2021-11-24 $44.97 $45.42 $44.97 $45.42 $44.03 6,420
2021-11-23 $46.38 $46.39 $45.71 $45.83 $44.42 8,957
2021-11-22 $47.38 $47.57 $47.26 $47.34 $45.89 6,819
2021-11-19 $47.78 $48.06 $47.76 $47.86 $46.39 13,619
2021-11-18 $48.84 $48.84 $48.42 $48.71 $47.22 6,990
2021-11-17 $48.74 $49.19 $48.74 $49.13 $47.62 6,378
2021-11-16 $48.82 $48.85 $48.51 $48.51 $47.02 10,689
2021-11-15 $48.03 $48.03 $47.65 $47.65 $46.19 12,890
2021-11-12 $46.18 $46.26 $45.98 $45.98 $44.57 2,631
2021-11-11 $45.95 $46.22 $45.90 $46.19 $44.77 6,700
2021-11-10 $46.13 $46.20 $45.68 $45.80 $44.39 14,744
2021-11-09 $46.00 $46.09 $45.85 $45.93 $44.52 14,590
2021-11-08 $45.91 $46.01 $45.79 $45.87 $44.46 9,005
2021-11-05 $46.76 $47.00 $46.76 $46.96 $45.52 26,733
2021-11-04 $47.22 $47.22 $46.89 $46.90 $45.46 6,220
2021-11-03 $46.48 $47.22 $46.48 $47.15 $45.70 20,959
2021-11-02 $46.49 $46.65 $46.37 $46.47 $45.04 11,163
2021-11-01 $45.67 $46.00 $45.63 $45.86 $44.45 23,230
2021-10-29 $45.59 $45.72 $45.38 $45.44 $44.04 5,088
2021-10-28 $45.38 $45.38 $45.07 $45.35 $43.96 9,848
2021-10-27 $46.28 $46.72 $45.99 $46.02 $44.61 7,939
2021-10-26 $45.94 $46.10 $45.70 $45.88 $44.47 10,776
2021-10-25 $46.00 $46.30 $45.96 $46.11 $44.69 11,739
2021-10-22 $45.69 $45.78 $45.62 $45.76 $44.35 6,719
2021-10-21 $45.49 $45.69 $45.49 $45.64 $44.24 6,731
2021-10-20 $45.68 $45.91 $45.38 $45.62 $44.22 9,872
2021-10-19 $44.80 $45.09 $44.80 $45.00 $43.62 21,850
2021-10-18 $43.64 $44.22 $43.57 $43.65 $42.31 19,957
2021-10-15 $43.90 $44.56 $43.73 $44.56 $43.19 10,376
2021-10-14 $43.44 $43.51 $42.80 $43.40 $42.07 5,485
2021-10-13 $42.42 $43.10 $42.42 $43.10 $41.78 3,175
2021-10-12 $41.94 $42.23 $41.68 $41.99 $40.70 15,307
2021-10-11 $41.88 $43.09 $41.63 $41.83 $40.55 10,171
2021-10-08 $43.05 $43.05 $42.43 $42.43 $41.13 30,665
2021-10-07 $42.08 $42.50 $41.80 $41.87 $40.58 27,129
2021-10-06 $41.77 $42.98 $41.21 $42.12 $40.83 22,434
2021-10-05 $42.60 $43.59 $41.18 $43.05 $41.72 47,271
2021-10-04 $40.91 $43.40 $40.83 $42.75 $41.44 16,346
2021-10-01 $46.99 $47.01 $46.18 $46.93 $41.64 18,780
2021-09-30 $46.95 $47.32 $46.08 $47.02 $41.72 13,346
2021-09-29 $48.35 $48.35 $47.75 $48.35 $42.90 12,918
2021-09-28 $47.06 $48.29 $47.06 $47.30 $41.96 14,988
2021-09-27 $48.23 $48.34 $47.67 $48.33 $42.03 20,234
2021-09-24 $47.91 $47.91 $47.42 $47.62 $41.42 13,083
2021-09-23 $47.55 $48.02 $47.55 $47.85 $41.62 14,550
2021-09-22 $47.79 $48.13 $46.69 $47.05 $40.92 14,296
2021-09-21 $46.38 $46.46 $46.14 $46.28 $40.25 25,411
2021-09-20 $46.39 $47.13 $46.26 $46.64 $40.56 14,909
2021-09-17 $47.99 $47.99 $47.23 $47.44 $41.26 8,275
2021-09-16 $47.66 $47.81 $47.50 $47.81 $41.58 11,714
2021-09-15 $48.00 $48.00 $47.66 $47.83 $41.60 9,381
2021-09-14 $48.21 $49.08 $47.86 $48.13 $41.86 21,175
2021-09-13 $48.37 $48.37 $48.09 $48.21 $41.93 12,063
2021-09-10 $48.20 $48.30 $47.86 $47.86 $41.62 7,847
2021-09-09 $49.35 $49.56 $49.22 $49.27 $42.85 9,639
2021-09-08 $50.00 $50.00 $49.11 $49.29 $42.87 10,812
2021-09-07 $50.81 $51.55 $50.49 $50.63 $44.03 2,886
2021-09-03 $51.30 $51.33 $50.98 $51.33 $44.64 4,555
2021-09-02 $51.30 $51.43 $51.20 $51.42 $44.72 6,991
2021-09-01 $50.82 $51.22 $50.76 $50.98 $44.34 8,222
2021-08-31 $51.50 $51.50 $50.63 $50.84 $44.22 11,815
2021-08-30 $51.31 $52.13 $51.17 $51.65 $44.92 6,950
2021-08-27 $51.02 $51.59 $51.02 $51.46 $44.75 5,763
2021-08-26 $50.93 $50.99 $50.67 $50.77 $44.16 6,315
2021-08-25 $52.31 $52.31 $50.21 $50.57 $43.98 10,442
2021-08-24 $50.80 $51.46 $50.54 $50.90 $44.27 17,372
2021-08-23 $50.81 $51.30 $50.76 $50.76 $44.15 8,124
2021-08-20 $50.52 $51.10 $50.13 $50.50 $43.92 10,955
2021-08-19 $50.20 $50.25 $49.80 $49.84 $43.35 12,127
2021-08-18 $50.64 $51.48 $50.31 $50.39 $43.83 9,572
2021-08-17 $50.42 $50.42 $49.60 $49.72 $43.24 13,597
2021-08-16 $52.16 $52.16 $51.15 $51.52 $44.81 12,288
2021-08-13 $52.31 $52.31 $52.10 $52.25 $45.44 11,380
2021-08-12 $52.30 $52.30 $52.07 $52.18 $45.38 4,099
2021-08-11 $51.91 $52.01 $51.72 $51.87 $45.11 3,609
2021-08-10 $51.21 $51.64 $51.02 $51.17 $44.50 11,836
2021-08-09 $52.92 $52.92 $50.97 $51.07 $44.42 7,126
2021-08-06 $52.19 $53.13 $51.24 $53.12 $46.20 2,781
2021-08-05 $51.48 $51.66 $51.47 $51.60 $44.88 3,480
2021-08-04 $52.20 $52.54 $51.85 $51.99 $45.22 4,347
2021-08-03 $52.12 $53.31 $52.12 $52.64 $45.78 9,940
2021-08-02 $52.45 $53.00 $52.19 $52.19 $45.39 15,713
2021-07-30 $53.06 $53.19 $52.53 $52.73 $45.86 8,171
2021-07-29 $53.34 $54.52 $53.33 $53.59 $46.61 4,860
2021-07-28 $52.69 $53.62 $52.59 $52.75 $45.88 8,334
2021-07-27 $53.52 $53.63 $53.35 $53.56 $46.58 11,672
2021-07-26 $54.08 $54.08 $52.43 $52.72 $45.85 16,304
2021-07-23 $52.05 $53.47 $52.00 $52.22 $45.42 23,455
2021-07-22 $51.20 $51.65 $51.12 $51.48 $44.77 10,162
2021-07-21 $51.89 $52.55 $51.89 $52.25 $45.44 13,542
2021-07-20 $51.25 $51.90 $50.74 $51.90 $45.14 10,094
2021-07-19 $54.70 $54.85 $54.49 $54.67 $47.55 7,045
2021-07-16 $55.99 $55.99 $55.18 $55.31 $48.10 3,545
2021-07-15 $56.71 $56.73 $56.30 $56.48 $49.12 7,604
2021-07-14 $56.86 $57.37 $56.86 $57.14 $49.70 3,052
2021-07-13 $56.74 $56.74 $56.47 $56.67 $49.29 4,174
2021-07-12 $56.50 $56.82 $56.50 $56.74 $49.35 3,916
2021-07-09 $55.36 $56.08 $55.20 $56.06 $48.76 3,675
2021-07-08 $55.72 $56.21 $55.70 $55.86 $48.58 6,299
2021-07-07 $57.01 $57.80 $56.74 $57.06 $49.63 5,738
2021-07-06 $58.21 $58.21 $55.80 $55.80 $48.53 5,958
2021-07-02 $55.80 $57.29 $55.80 $55.83 $48.56 10,153
2021-07-01 $56.00 $56.00 $55.26 $55.45 $48.22 3,224
2021-06-30 $55.89 $55.89 $55.37 $55.55 $48.31 4,261
2021-06-29 $56.14 $56.54 $56.06 $56.38 $49.04 6,265
2021-06-28 $54.85 $55.44 $54.85 $54.85 $47.70 4,418
2021-06-25 $56.10 $56.10 $55.70 $55.79 $48.52 4,492
2021-06-24 $55.85 $55.91 $55.76 $55.91 $48.63 2,736
2021-06-23 $55.73 $56.04 $55.56 $55.60 $48.36 2,938
2021-06-22 $55.72 $56.33 $55.52 $56.33 $48.99 8,380
2021-06-21 $55.66 $56.29 $55.66 $56.23 $48.90 3,561
2021-06-18 $57.25 $57.25 $55.22 $55.22 $48.03 4,200
2021-06-17 $57.03 $57.36 $57.03 $57.29 $49.83 1,751
2021-06-16 $57.92 $57.94 $57.22 $57.22 $49.77 2,370
2021-06-15 $56.50 $56.50 $55.84 $56.20 $48.88 7,606
2021-06-14 $57.28 $57.28 $56.64 $56.75 $49.36 3,966
2021-06-11 $57.09 $57.10 $56.52 $56.60 $49.23 1,413
2021-06-10 $56.60 $57.00 $56.50 $56.50 $49.14 51,623
2021-06-09 $57.06 $57.26 $56.78 $56.78 $49.38 3,018
2021-06-08 $57.96 $57.98 $57.69 $57.80 $50.27 2,695
2021-06-07 $58.32 $58.40 $58.30 $58.30 $50.71 2,493
2021-06-04 $57.14 $57.43 $57.01 $57.30 $49.84 3,071
2021-06-03 $56.42 $56.63 $56.24 $56.60 $49.23 4,115
2021-06-02 $56.97 $57.36 $56.87 $57.13 $49.69 3,006
2021-06-01 $58.01 $58.19 $57.96 $57.97 $50.41 3,503
2021-05-28 $57.46 $57.46 $56.93 $57.12 $49.68 2,508
2021-05-27 $56.15 $56.62 $56.15 $56.62 $49.24 6,475
2021-05-26 $55.57 $55.57 $55.38 $55.38 $48.16 1,708
2021-05-25 $56.47 $56.47 $55.83 $56.24 $48.91 4,982
2021-05-24 $55.73 $55.91 $55.54 $55.91 $48.63 2,325
2021-05-21 $55.14 $55.24 $54.99 $55.24 $48.04 4,221
2021-05-20 $55.09 $55.66 $54.83 $55.64 $48.39 3,349
2021-05-19 $55.75 $55.75 $55.41 $55.41 $48.19 2,301
2021-05-18 $59.71 $59.71 $57.61 $57.61 $50.11 6,800
2021-05-17 $57.57 $57.77 $57.48 $57.69 $50.17 2,052
2021-05-14 $57.02 $57.57 $57.02 $57.57 $50.07 2,242
2021-05-13 $54.98 $57.51 $54.98 $55.50 $48.27 2,662
2021-05-12 $56.15 $56.15 $54.82 $54.86 $47.71 4,115
2021-05-11 $55.64 $55.65 $55.33 $55.58 $48.34 9,566
2021-05-10 $56.76 $56.76 $56.60 $56.71 $49.32 2,644
2021-05-07 $57.29 $57.40 $57.08 $57.17 $49.72 2,957
2021-05-06 $55.08 $55.87 $54.92 $55.72 $48.46 25,523
2021-05-05 $56.12 $56.12 $55.63 $56.02 $48.72 4,510
2021-05-04 $55.00 $55.06 $54.65 $54.92 $47.77 3,129
2021-05-03 $57.23 $57.59 $57.23 $57.53 $50.04 13,900
2021-04-30 $55.71 $56.86 $54.85 $56.69 $49.31 3,884
2021-04-29 $57.23 $57.41 $57.23 $57.41 $49.93 1,271
2021-04-28 $58.06 $58.25 $58.06 $58.25 $50.66 1,830
2021-04-27 $57.73 $58.53 $57.73 $58.53 $50.91 990
2021-04-26 $57.93 $58.07 $57.86 $58.07 $50.51 2,077
2021-04-23 $57.89 $58.38 $57.89 $58.28 $50.68 1,764
2021-04-22 $58.47 $58.47 $57.50 $57.57 $50.07 6,031
2021-04-21 $57.78 $58.31 $57.78 $58.31 $50.71 1,163
2021-04-20 $58.00 $58.00 $57.52 $57.66 $50.15 1,237
2021-04-19 $59.03 $59.37 $59.03 $59.04 $51.34 1,203
2021-04-16 $59.25 $59.80 $59.25 $59.77 $51.98 1,659
2021-04-15 $58.47 $58.48 $58.33 $58.35 $50.74 3,753
2021-04-14 $57.90 $57.90 $57.65 $57.81 $50.28 1,264
2021-04-13 $57.50 $57.82 $57.43 $57.82 $50.29 3,071
2021-04-12 $57.05 $57.05 $56.49 $56.49 $49.13 3,893
2021-04-09 $58.07 $58.16 $58.07 $58.15 $50.57 2,173
2021-04-08 $57.47 $57.73 $57.47 $57.62 $50.11 1,357
2021-04-07 $57.40 $57.60 $57.00 $57.01 $49.58 2,180
2021-04-06 $56.93 $57.24 $56.92 $56.96 $49.54 3,349
2021-04-05 $56.50 $56.71 $56.29 $56.71 $49.32 3,830
2021-04-01 $55.50 $55.92 $55.50 $55.92 $48.64 5,820
2021-03-31 $55.99 $55.99 $55.95 $55.95 $48.66 1,549
2021-03-30 $54.60 $55.16 $54.40 $55.16 $47.97 4,613
2021-03-29 $55.27 $55.44 $55.27 $55.44 $48.22 1,268
2021-03-26 $57.79 $57.86 $57.16 $57.39 $49.91 2,035
2021-03-25 $60.17 $60.87 $59.75 $60.87 $52.08 1,647
2021-03-24 $59.99 $60.14 $59.50 $60.14 $51.45 1,766
2021-03-23 $59.35 $59.43 $58.87 $59.24 $50.68 1,941
2021-03-22 $56.98 $59.72 $56.98 $59.55 $50.95 1,580
2021-03-19 $56.40 $57.73 $56.40 $57.53 $49.22 2,547
2021-03-18 $56.57 $56.57 $56.11 $56.11 $48.01 1,301
2021-03-17 $56.30 $56.72 $56.20 $56.72 $48.53 3,213
2021-03-16 $55.59 $55.86 $55.55 $55.71 $47.66 5,529
2021-03-15 $55.04 $55.17 $54.99 $55.17 $47.20 1,264
2021-03-12 $55.11 $55.87 $55.04 $55.87 $47.80 2,953
2021-03-11 $55.34 $55.50 $55.17 $55.47 $47.46 4,080
2021-03-10 $54.91 $55.75 $54.78 $55.75 $47.70 10,314
2021-03-09 $53.15 $53.60 $53.06 $53.54 $45.81 6,850
2021-03-08 $49.50 $50.23 $49.50 $50.01 $42.79 4,941
2021-03-05 $49.19 $50.02 $49.15 $50.02 $42.80 9,331
2021-03-04 $49.95 $49.95 $49.08 $49.35 $42.22 9,333
2021-03-03 $49.45 $49.52 $49.21 $49.22 $42.11 3,223
2021-03-02 $48.68 $49.07 $48.68 $49.07 $41.98 6,552
2021-03-01 $48.03 $48.69 $48.03 $48.51 $41.50 4,502
2021-02-26 $47.81 $47.86 $47.32 $47.55 $40.68 6,989
2021-02-25 $49.95 $49.95 $48.66 $48.78 $41.74 14,155
2021-02-24 $50.28 $50.52 $50.09 $50.52 $43.22 4,897
2021-02-23 $48.89 $49.57 $48.89 $49.45 $42.30 4,160
2021-02-22 $50.00 $50.10 $49.64 $50.09 $42.86 5,131
2021-02-19 $51.00 $51.00 $50.24 $50.42 $43.13 3,143
2021-02-18 $49.65 $49.94 $49.34 $49.81 $42.61 7,430
2021-02-17 $50.13 $50.28 $49.43 $49.81 $42.62 7,430
2021-02-16 $50.99 $50.99 $50.69 $50.85 $43.51 6,026
2021-02-12 $50.90 $50.94 $50.81 $50.91 $43.56 15,112
2021-02-11 $51.49 $51.49 $51.00 $51.31 $43.90 6,684
2021-02-10 $51.14 $51.14 $50.49 $50.68 $43.36 7,867
2021-02-09 $50.95 $51.21 $50.95 $51.21 $43.81 6,779
2021-02-08 $50.86 $51.07 $50.86 $51.07 $43.69 3,550
2021-02-05 $49.77 $50.10 $49.77 $50.10 $42.86 2,784
2021-02-04 $50.63 $50.97 $50.46 $50.97 $43.61 6,375
2021-02-03 $50.11 $50.11 $49.71 $49.91 $42.70 3,170
2021-02-02 $48.58 $48.84 $48.56 $48.67 $41.64 142,980
2021-02-01 $49.00 $49.33 $48.93 $49.01 $41.93 130,978
2021-01-29 $49.19 $49.60 $48.78 $49.18 $42.08 127,926
2021-01-28 $50.30 $50.37 $49.73 $50.12 $42.88 4,934
2021-01-27 $51.22 $51.38 $50.85 $50.85 $43.51 5,443
2021-01-26 $50.43 $51.08 $50.43 $51.02 $43.65 4,167
2021-01-25 $50.42 $50.77 $50.21 $50.77 $43.44 36,712
2021-01-22 $49.92 $50.27 $49.89 $50.01 $42.78 6,509
2021-01-21 $49.07 $49.85 $49.07 $49.85 $42.65 11,132
2021-01-20 $48.35 $48.74 $48.10 $48.74 $41.70 3,399
2021-01-19 $47.56 $48.05 $47.53 $47.91 $40.99 4,978
2021-01-15 $46.71 $46.85 $46.48 $46.75 $40.00 7,647
2021-01-14 $47.73 $48.07 $47.49 $47.91 $40.99 4,521
2021-01-13 $46.85 $47.58 $46.61 $47.32 $40.49 7,121
2021-01-12 $46.05 $46.34 $45.84 $46.34 $39.65 8,594
2021-01-11 $44.95 $45.56 $44.91 $45.19 $38.66 4,610
2021-01-08 $45.68 $46.28 $45.68 $46.28 $39.60 6,661
2021-01-07 $45.64 $45.91 $45.45 $45.63 $39.04 7,470
2021-01-06 $46.97 $48.46 $46.97 $48.42 $41.43 13,907
2021-01-05 $46.93 $47.92 $46.93 $47.62 $40.75 7,162
2021-01-04 $46.22 $46.43 $45.67 $46.06 $39.41 7,049
2020-12-31 $46.68 $46.68 $46.10 $46.10 $39.44 12,838
2020-12-30 $47.15 $47.15 $46.62 $46.62 $39.89 4,689
2020-12-29 $47.40 $47.63 $47.20 $47.21 $40.39 13,912
2020-12-28 $46.76 $46.97 $46.63 $46.63 $39.90 4,535
2020-12-24 $46.87 $46.87 $46.55 $46.64 $39.90 3,836
2020-12-23 $46.48 $46.66 $46.28 $46.55 $39.83 6,033
2020-12-22 $46.43 $46.46 $45.94 $45.94 $39.31 6,770
2020-12-21 $45.97 $46.64 $45.58 $46.64 $39.90 6,966
2020-12-18 $47.48 $47.65 $47.37 $47.65 $40.77 5,216
2020-12-17 $47.47 $47.47 $46.63 $46.73 $39.98 3,959
2020-12-16 $47.30 $47.30 $46.82 $47.21 $40.39 3,093
2020-12-15 $47.10 $47.50 $47.10 $47.26 $40.43 2,819
2020-12-14 $46.86 $47.12 $46.86 $46.99 $40.20 8,458
2020-12-11 $47.16 $47.30 $46.89 $46.98 $40.20 4,686
2020-12-10 $47.72 $48.12 $47.72 $47.90 $40.98 7,840
2020-12-09 $48.61 $48.84 $48.61 $48.78 $41.74 1,914
2020-12-08 $47.66 $48.04 $47.66 $47.79 $40.89 2,518
2020-12-07 $47.75 $48.05 $47.58 $47.58 $40.71 7,595
2020-12-04 $47.72 $47.91 $47.72 $47.91 $40.99 4,568
2020-12-03 $47.00 $47.41 $47.00 $47.32 $40.49 97,993
2020-12-02 $47.74 $47.93 $47.74 $47.93 $41.01 102,278
2020-12-01 $48.82 $48.98 $48.45 $48.98 $41.91 104,510
2020-11-30 $48.83 $48.83 $47.78 $47.79 $40.89 131,023
2020-11-27 $48.63 $48.63 $48.10 $48.10 $41.15 1,988
2020-11-25 $48.19 $48.38 $48.09 $48.38 $41.39 999
2020-11-24 $47.76 $47.76 $47.70 $47.73 $40.84 3,259
2020-11-23 $48.00 $48.00 $47.58 $47.77 $40.87 2,190
2020-11-20 $47.78 $47.91 $47.75 $47.91 $40.99 1,376
2020-11-19 $47.55 $47.92 $47.55 $47.92 $41.00 1,457
2020-11-18 $47.51 $47.81 $47.51 $47.65 $40.77 1,618
2020-11-17 $48.01 $48.01 $47.98 $47.98 $41.05 590
2020-11-16 $48.01 $48.22 $48.01 $48.22 $41.26 686
2020-11-13 $47.22 $47.40 $46.97 $47.40 $40.55 1,342
2020-11-12 $47.51 $47.51 $46.80 $46.80 $40.04 2,575
2020-11-11 $47.42 $47.42 $47.42 $47.42 $40.57 230
2020-11-10 $45.96 $46.39 $45.96 $46.39 $39.69 972
2020-11-09 $47.01 $47.01 $46.25 $46.25 $39.57 1,206
2020-11-06 $48.75 $49.10 $48.75 $49.09 $42.00 2,424
2020-11-05 $48.18 $48.49 $48.18 $48.49 $41.49 1,752
2020-11-04 $46.80 $47.42 $46.76 $47.42 $40.57 822
2020-11-03 $48.02 $48.39 $48.02 $48.39 $40.09 3,570
2020-11-02 $45.30 $46.11 $45.30 $45.88 $38.01 1,375
2020-10-30 $44.54 $45.36 $44.54 $45.12 $37.38 3,285
2020-10-29 $45.20 $45.20 $45.00 $45.01 $37.29 3,742
2020-10-28 $45.31 $45.31 $45.18 $45.18 $37.43 712
2020-10-27 $47.07 $47.47 $47.07 $47.43 $39.30 6,137
2020-10-26 $47.76 $47.91 $46.35 $46.35 $38.40 2,728
2020-10-23 $47.21 $47.21 $46.96 $47.07 $39.00 1,744
2020-10-22 $47.19 $47.60 $47.12 $47.60 $39.44 1,353
2020-10-21 $47.19 $47.50 $47.03 $47.46 $39.32 1,832
2020-10-20 $47.19 $47.19 $47.19 $47.19 $39.10 280
2020-10-19 $47.72 $47.72 $47.19 $47.19 $39.10 1,273
2020-10-16 $47.06 $47.48 $47.06 $47.48 $39.34 961
2020-10-15 $46.24 $46.80 $45.94 $46.79 $38.77 1,580
2020-10-14 $47.65 $47.65 $47.23 $47.27 $39.17 745
2020-10-13 $47.32 $47.32 $47.15 $47.15 $39.07 983
2020-10-12 $47.20 $47.24 $47.20 $47.24 $39.14 736
2020-10-09 $47.42 $47.42 $47.42 $47.42 $39.29 257
2020-10-08 $46.32 $46.32 $46.32 $46.32 $38.38 340
2020-10-07 $46.91 $46.91 $46.91 $46.91 $38.87 370
2020-10-06 $46.76 $46.76 $45.67 $45.94 $38.06 1,109
2020-10-05 $46.70 $47.08 $46.70 $47.08 $39.01 905
2020-10-02 $46.26 $46.53 $45.97 $46.53 $38.55 1,393
2020-10-01 $46.91 $46.91 $46.91 $46.91 $38.87 912
2020-09-30 $46.44 $46.87 $46.39 $46.81 $38.78 1,523
2020-09-29 $46.90 $46.91 $46.84 $46.84 $38.81 1,621
2020-09-28 $45.62 $45.66 $45.46 $45.66 $37.83 621
2020-09-25 $43.88 $44.45 $43.88 $44.45 $36.83 2,280
2020-09-24 $42.86 $42.91 $42.86 $42.91 $35.55 941
2020-09-23 $43.52 $43.52 $42.62 $42.62 $35.31 864
2020-09-22 $42.71 $43.17 $42.71 $42.91 $35.55 987
2020-09-21 $43.33 $43.33 $42.65 $43.04 $35.66 2,926
2020-09-18 $44.59 $44.59 $44.56 $44.56 $36.92 527
2020-09-17 $43.92 $43.92 $43.92 $43.92 $36.39 3,888
2020-09-16 $44.16 $44.32 $44.09 $44.32 $36.72 1,824
2020-09-15 $42.77 $42.81 $42.57 $42.57 $35.27 2,972
2020-09-14 $42.50 $42.50 $41.97 $41.97 $34.77 952
2020-09-11 $41.72 $41.72 $41.58 $41.58 $34.45 645
2020-09-10 $41.43 $41.70 $41.43 $41.70 $34.55 1,748
2020-09-09 $40.43 $40.43 $40.43 $40.43 $33.50 416
2020-09-08 $40.37 $40.71 $40.37 $40.43 $33.50 1,833
2020-09-04 $42.13 $43.28 $42.10 $43.28 $35.86 2,183
2020-09-03 $42.75 $42.85 $42.23 $42.68 $35.36 2,016
2020-09-02 $43.76 $43.91 $43.76 $43.91 $36.38 642
2020-09-01 $43.06 $43.06 $43.06 $43.06 $35.67 653
2020-08-31 $43.87 $43.87 $43.70 $43.70 $36.20 844
2020-08-28 $43.48 $44.02 $43.48 $43.81 $36.30 978
2020-08-27 $43.60 $43.60 $43.60 $43.60 $36.12 399
2020-08-26 $43.60 $43.60 $43.60 $43.60 $36.12 597
2020-08-25 $42.96 $42.96 $42.66 $42.66 $35.35 2,625
2020-08-24 $42.39 $42.62 $42.39 $42.62 $35.31 871
2020-08-21 $41.13 $41.77 $41.13 $41.69 $34.54 2,099
2020-08-20 $41.67 $41.67 $41.41 $41.58 $34.45 2,757
2020-08-19 $42.16 $42.25 $41.96 $41.96 $34.76 3,272
2020-08-18 $41.16 $41.34 $40.96 $41.34 $34.25 5,154
2020-08-17 $40.89 $40.89 $40.89 $40.89 $33.88 500
2020-08-14 $41.10 $41.10 $40.85 $40.86 $33.85 1,104
2020-08-13 $41.59 $41.59 $41.33 $41.40 $34.30 2,160
2020-08-12 $41.00 $41.29 $41.00 $41.19 $34.13 1,899
2020-08-11 $41.51 $41.51 $40.92 $40.92 $33.90 3,574
2020-08-10 $40.17 $40.41 $40.17 $40.41 $33.48 1,960
2020-08-07 $40.16 $40.38 $40.06 $40.30 $33.39 1,484
2020-08-06 $39.50 $39.84 $39.50 $39.64 $32.84 3,091
2020-08-05 $39.17 $39.72 $39.17 $39.23 $32.51 1,026
2020-08-04 $38.32 $38.49 $38.25 $38.39 $31.81 1,935
2020-08-03 $37.99 $38.39 $37.99 $38.30 $31.73 5,839
2020-07-31 $37.29 $37.50 $36.90 $37.19 $30.82 16,259
2020-07-30 $37.82 $38.16 $37.73 $38.03 $31.51 4,609
2020-07-29 $38.68 $38.83 $38.43 $38.80 $32.15 2,358
2020-07-28 $38.24 $39.09 $38.15 $38.29 $31.73 7,152
2020-07-27 $38.49 $38.49 $38.29 $38.36 $31.78 3,843
2020-07-24 $37.57 $37.90 $37.48 $37.59 $31.15 3,414
2020-07-23 $37.89 $37.89 $37.48 $37.72 $31.25 3,243
2020-07-22 $37.86 $37.98 $37.73 $37.94 $31.44 2,159
2020-07-21 $38.00 $38.16 $37.57 $37.57 $31.13 3,393
2020-07-20 $37.90 $38.04 $37.79 $38.00 $31.48 3,143
2020-07-17 $37.52 $37.63 $37.23 $37.63 $31.18 1,953
2020-07-16 $39.53 $39.53 $39.28 $39.28 $32.55 3,192
2020-07-15 $39.12 $39.12 $39.05 $39.12 $32.41 1,475
2020-07-14 $38.63 $39.07 $38.63 $39.07 $32.37 2,574
2020-07-13 $39.34 $39.34 $38.01 $38.27 $31.71 2,728
2020-07-10 $37.96 $38.24 $37.89 $38.24 $31.68 1,605
2020-07-09 $38.11 $38.35 $37.70 $37.86 $31.37 8,881
2020-07-08 $37.80 $37.80 $36.95 $37.29 $30.90 4,523
2020-07-07 $35.91 $36.35 $35.54 $36.15 $29.95 13,408
2020-07-06 $35.54 $35.77 $35.44 $35.77 $29.64 4,139
2020-07-02 $34.71 $34.78 $34.29 $34.49 $28.58 5,479
2020-07-01 $33.37 $33.51 $33.30 $33.51 $27.76 3,810
2020-06-30 $33.19 $33.61 $33.19 $33.61 $27.85 2,910
2020-06-29 $33.28 $33.46 $33.28 $33.38 $27.66 1,705
2020-06-26 $33.69 $33.69 $33.15 $33.32 $27.61 2,530
2020-06-25 $33.25 $33.26 $32.99 $33.26 $27.56 1,937
2020-06-24 $33.05 $33.05 $33.04 $33.04 $27.38 839
2020-06-23 $34.63 $34.63 $34.40 $34.41 $28.51 2,144
2020-06-22 $33.09 $33.43 $33.09 $33.43 $27.70 1,316
2020-06-19 $33.55 $33.55 $33.55 $33.55 $27.80 654
2020-06-18 $33.66 $33.66 $33.66 $33.66 $27.89 724
2020-06-17 $34.35 $34.56 $34.35 $34.44 $28.54 731
2020-06-16 $35.00 $35.09 $34.37 $34.57 $28.64 3,870
2020-06-15 $32.80 $33.49 $32.80 $33.28 $27.57 7,500
2020-06-12 $33.68 $33.68 $32.85 $33.10 $27.42 1,023
2020-06-11 $33.25 $33.25 $31.71 $32.09 $26.59 2,324
2020-06-10 $34.08 $34.59 $34.08 $34.59 $28.66 1,010
2020-06-09 $34.93 $34.93 $34.63 $34.63 $28.69 2,808
2020-06-08 $35.50 $35.50 $35.05 $35.37 $29.31 7,903
2020-06-05 $35.39 $35.92 $34.98 $35.02 $29.02 3,927
2020-06-04 $35.34 $35.49 $34.70 $34.70 $28.75 4,575
2020-06-03 $36.51 $36.51 $36.05 $36.12 $29.93 2,111
2020-06-02 $34.41 $34.42 $34.21 $34.26 $28.39 1,132
2020-06-01 $33.52 $33.59 $33.12 $33.59 $27.83 6,547
2020-05-29 $32.70 $32.99 $32.70 $32.99 $27.33 887
2020-05-28 $33.03 $33.24 $33.03 $33.24 $27.54 1,582
2020-05-27 $32.31 $32.31 $31.78 $32.09 $26.59 2,831
2020-05-26 $31.95 $32.10 $31.80 $31.80 $26.35 3,061
2020-05-22 $30.02 $30.02 $30.02 $30.02 $24.87 1,001
2020-05-21 $30.13 $30.27 $29.71 $29.72 $24.62 2,880
2020-05-20 $28.75 $30.57 $28.75 $30.05 $24.90 5,404
2020-05-19 $29.08 $30.22 $29.08 $29.29 $24.27 15,776
2020-05-18 $29.20 $30.05 $29.06 $30.05 $24.90 12,658
2020-05-15 $28.19 $28.19 $27.69 $27.96 $23.17 7,851
2020-05-14 $27.01 $27.53 $27.01 $27.53 $22.81 4,311
2020-05-13 $28.48 $28.48 $27.48 $27.52 $22.80 7,797
2020-05-12 $28.50 $28.89 $28.43 $28.88 $23.93 19,524
2020-05-11 $27.70 $28.09 $27.70 $28.01 $23.21 5,862
2020-05-08 $28.83 $28.83 $28.19 $28.46 $23.58 3,166
2020-05-07 $27.75 $27.87 $27.50 $27.87 $23.09 20,710
2020-05-06 $27.19 $27.46 $27.19 $27.33 $22.64 3,188
2020-05-05 $26.38 $26.64 $26.28 $26.64 $22.07 3,750
2020-05-04 $25.92 $25.96 $25.44 $25.77 $21.35 6,889
2020-05-01 $28.48 $28.48 $27.19 $27.55 $22.83 2,881
2020-04-30 $27.99 $27.99 $27.22 $27.62 $22.88 16,464
2020-04-29 $27.18 $28.23 $27.12 $28.22 $23.38 7,653
2020-04-28 $26.89 $27.16 $26.72 $26.98 $22.35 27,805
2020-04-27 $25.92 $26.46 $25.86 $26.45 $21.92 7,857
2020-04-24 $25.42 $25.67 $25.28 $25.65 $21.25 2,970
2020-04-23 $25.07 $25.69 $25.07 $25.20 $20.88 11,346
2020-04-22 $25.22 $25.31 $25.00 $25.22 $20.90 6,910
2020-04-21 $25.49 $27.97 $25.43 $25.76 $21.34 16,371
2020-04-20 $25.60 $27.12 $25.60 $25.87 $21.43 18,230
2020-04-17 $26.25 $27.12 $25.78 $26.02 $21.56 5,033
2020-04-16 $27.73 $27.73 $24.47 $24.50 $20.30 5,112
2020-04-15 $24.80 $25.41 $24.00 $24.00 $19.89 10,962
2020-04-14 $26.05 $27.99 $25.34 $25.71 $21.30 43,057
2020-04-13 $26.01 $26.99 $26.00 $26.01 $21.55 5,552
2020-04-09 $26.50 $28.00 $24.88 $26.20 $21.71 7,937
2020-04-08 $26.80 $28.51 $26.80 $28.08 $23.27 10,538
2020-04-07 $26.37 $27.99 $26.37 $27.00 $22.37 20,020
2020-04-06 $25.17 $26.37 $24.95 $26.37 $21.85 18,862
2020-04-03 $22.76 $27.69 $22.76 $24.73 $20.49 5,193
2020-04-02 $23.69 $25.50 $23.69 $25.26 $20.93 13,454
2020-04-01 $22.95 $27.98 $22.95 $24.62 $20.40 4,124
2020-03-31 $26.23 $29.99 $26.23 $27.78 $23.02 7,437
2020-03-30 $26.22 $29.92 $26.22 $29.92 $24.79 8,988
2020-03-27 $26.13 $27.22 $26.13 $26.22 $21.72 2,791
2020-03-26 $26.16 $28.44 $26.16 $28.44 $23.56 18,944
2020-03-25 $26.16 $30.20 $26.16 $26.62 $22.06 6,184
2020-03-24 $26.16 $30.56 $26.16 $27.51 $22.79 5,302
2020-03-23 $28.01 $30.57 $26.16 $26.17 $21.68 5,768
2020-03-20 $25.01 $41.65 $25.01 $29.24 $24.23 4,761
2020-03-19 $23.51 $55.25 $23.51 $41.66 $34.52 11,463
2020-03-18 $25.32 $30.97 $21.36 $22.01 $18.24 18,835
2020-03-17 $24.78 $27.97 $24.16 $25.50 $21.13 38,729
2020-03-16 $26.85 $32.18 $26.85 $27.61 $22.88 33,720
2020-03-13 $32.07 $33.14 $30.48 $33.14 $27.46 23,682
2020-03-12 $33.60 $33.95 $31.05 $33.76 $27.97 35,968
2020-03-11 $38.06 $38.06 $36.45 $36.80 $30.49 19,538
2020-03-10 $39.80 $39.80 $38.16 $39.23 $32.50 23,950
2020-03-09 $38.76 $39.17 $37.67 $38.01 $31.49 12,726
2020-03-06 $40.16 $40.56 $39.66 $40.25 $33.35 18,687
2020-03-05 $40.56 $40.60 $39.89 $40.03 $33.17 10,178
2020-03-04 $41.13 $41.81 $41.13 $41.81 $34.64 14,408
2020-03-03 $41.98 $42.18 $41.10 $41.44 $34.34 30,625
2020-03-02 $40.39 $40.87 $39.74 $40.74 $33.76 11,323
2020-02-28 $39.67 $40.56 $39.48 $40.56 $33.61 21,201
2020-02-27 $41.29 $41.64 $41.00 $41.10 $34.05 9,819
2020-02-26 $42.70 $42.80 $42.15 $42.33 $35.07 7,790
2020-02-25 $42.43 $42.43 $41.49 $41.60 $34.47 9,777
2020-02-24 $42.63 $42.81 $42.48 $42.63 $35.32 3,998
2020-02-21 $44.54 $44.73 $44.54 $44.73 $37.06 1,419
2020-02-20 $44.69 $44.69 $44.45 $44.57 $36.93 2,155
2020-02-19 $44.94 $44.94 $44.63 $44.83 $37.14 4,151
2020-02-18 $45.54 $45.54 $45.49 $45.50 $37.70 1,760
2020-02-14 $46.10 $46.10 $45.72 $45.85 $37.99 2,678
2020-02-13 $46.19 $46.29 $46.19 $46.20 $38.28 1,959
2020-02-12 $47.05 $47.17 $46.99 $46.99 $38.93 5,470
2020-02-11 $46.76 $46.84 $46.74 $46.84 $38.81 2,673
2020-02-10 $46.81 $46.86 $46.23 $46.52 $38.54 1,728
2020-02-07 $47.06 $47.30 $47.06 $47.10 $39.02 916
2020-02-06 $47.75 $47.82 $47.67 $47.82 $39.62 1,719
2020-02-05 $47.51 $47.79 $47.48 $47.78 $39.59 2,573
2020-02-04 $46.66 $46.69 $46.52 $46.60 $38.61 3,534
2020-02-03 $46.96 $47.02 $46.64 $46.64 $38.64 1,897
2020-01-31 $47.44 $47.57 $47.41 $47.57 $39.41 4,362
2020-01-30 $48.46 $48.98 $48.46 $48.98 $40.58 1,117
2020-01-29 $49.51 $49.57 $49.36 $49.36 $40.90 1,691
2020-01-28 $48.12 $48.90 $48.12 $48.90 $40.52 1,663
2020-01-27 $48.19 $48.24 $47.61 $47.61 $39.45 2,888
2020-01-24 $50.21 $50.21 $49.77 $49.77 $41.24 1,026
2020-01-23 $49.42 $49.58 $49.42 $49.52 $41.03 1,406
2020-01-22 $50.28 $50.28 $49.94 $49.96 $41.39 1,652
2020-01-21 $51.08 $51.15 $50.93 $50.93 $42.20 1,058
2020-01-17 $51.44 $51.44 $51.25 $51.25 $42.46 1,104
2020-01-16 $50.25 $50.46 $50.25 $50.45 $41.80 1,184
2020-01-15 $49.11 $49.29 $49.02 $49.02 $40.62 25,722
2020-01-14 $49.68 $49.88 $49.68 $49.88 $41.33 893
2020-01-13 $49.48 $49.80 $49.48 $49.80 $41.26 986
2020-01-10 $49.59 $49.59 $49.24 $49.24 $40.80 1,651
2020-01-09 $49.53 $49.67 $49.53 $49.53 $41.04 1,633
2020-01-08 $48.75 $49.14 $48.72 $49.14 $40.71 1,304
2020-01-07 $49.14 $49.32 $48.94 $49.02 $40.62 2,804
2020-01-06 $48.59 $48.60 $48.31 $48.59 $40.26 1,289
2020-01-03 $48.82 $48.88 $48.74 $48.74 $40.38 2,862
2020-01-02 $49.94 $50.02 $49.74 $50.01 $41.44 1,621
2019-12-31 $49.14 $49.14 $48.83 $48.96 $40.57 1,429
2019-12-30 $49.40 $49.40 $48.97 $49.06 $40.65 2,355
2019-12-27 $49.60 $49.62 $49.60 $49.62 $41.11 1,483
2019-12-26 $49.26 $49.26 $49.26 $49.26 $40.81 324
2019-12-24 $49.26 $49.70 $49.26 $49.26 $40.81 965
2019-12-23 $49.50 $49.53 $49.37 $49.37 $40.91 2,192
2019-12-20 $49.51 $49.65 $49.51 $49.65 $41.14 1,763
2019-12-19 $49.41 $49.71 $49.39 $49.57 $41.07 2,201
2019-12-18 $49.51 $49.51 $49.32 $49.32 $40.86 1,643
2019-12-17 $49.42 $49.85 $49.41 $49.74 $41.21 3,187
2019-12-16 $47.91 $48.08 $47.91 $48.03 $39.80 8,156
2019-12-13 $53.19 $53.57 $53.19 $53.53 $44.35 2,486
2019-12-12 $53.05 $53.28 $53.05 $53.26 $44.13 1,004
2019-12-11 $53.50 $53.76 $53.50 $53.70 $44.49 1,554
2019-12-10 $53.32 $54.26 $53.32 $53.96 $44.71 4,304
2019-12-09 $53.73 $53.73 $53.73 $53.73 $44.52 578
2019-12-06 $54.16 $54.57 $54.16 $54.57 $45.21 1,530
2019-12-05 $52.74 $53.14 $52.23 $52.72 $43.68 5,354
2019-12-04 $52.10 $52.22 $52.10 $52.17 $43.23 1,257
2019-12-03 $50.84 $50.89 $50.84 $50.89 $42.16 965
2019-12-02 $51.03 $51.03 $50.86 $51.01 $42.26 4,299
2019-11-29 $50.32 $50.32 $50.32 $50.32 $41.69 167
2019-11-27 $50.35 $50.45 $50.32 $50.32 $41.69 1,166
2019-11-26 $50.18 $50.73 $50.18 $50.73 $42.03 2,391
2019-11-25 $50.26 $50.26 $50.26 $50.26 $41.64 550
2019-11-22 $49.65 $49.68 $49.59 $49.68 $41.16 1,016
2019-11-21 $49.63 $49.74 $49.44 $49.74 $41.21 2,896
2019-11-20 $50.20 $50.34 $50.20 $50.34 $41.71 1,832
2019-11-19 $50.58 $50.58 $50.55 $50.57 $41.90 4,451
2019-11-18 $52.56 $52.56 $52.20 $52.34 $43.37 13,583
2019-11-15 $52.83 $52.83 $52.83 $52.83 $43.77 146
2019-11-14 $52.58 $52.83 $52.58 $52.83 $43.77 2,271
2019-11-13 $53.37 $53.37 $53.30 $53.30 $44.16 423
2019-11-12 $53.19 $53.19 $53.19 $53.19 $44.07 192
2019-11-11 $53.27 $53.43 $53.19 $53.19 $44.07 1,970
2019-11-08 $52.50 $53.04 $52.50 $52.93 $43.86 1,489
2019-11-07 $53.10 $53.10 $53.10 $53.10 $44.00 470
2019-11-06 $52.12 $52.12 $52.12 $52.12 $43.18 453
2019-11-05 $52.78 $52.78 $52.78 $52.78 $43.73 485
2019-11-04 $53.54 $53.59 $53.54 $53.59 $44.40 3,482
2019-11-01 $53.37 $53.55 $53.27 $53.55 $44.37 890
2019-10-31 $52.67 $52.71 $52.31 $52.59 $43.57 1,661
2019-10-30 $53.68 $53.68 $53.68 $53.68 $44.48 335
2019-10-29 $53.68 $53.68 $53.68 $53.68 $44.48 382
2019-10-28 $53.64 $53.68 $53.64 $53.68 $44.48 1,791
2019-10-25 $54.24 $55.07 $54.24 $55.07 $45.63 7,663
2019-10-24 $51.79 $52.07 $51.77 $52.07 $43.14 3,004
2019-10-23 $51.69 $52.05 $51.69 $52.01 $43.09 2,005
2019-10-22 $52.47 $52.47 $52.25 $52.25 $43.29 700
2019-10-21 $53.23 $53.32 $53.23 $53.32 $44.18 1,829
2019-10-18 $52.33 $52.45 $52.33 $52.45 $43.46 1,632
2019-10-17 $52.08 $52.15 $52.08 $52.15 $43.21 1,193
2019-10-16 $51.66 $51.66 $51.52 $51.52 $42.69 760
2019-10-15 $50.71 $51.36 $50.71 $51.16 $42.39 2,527
2019-10-14 $50.08 $50.37 $50.08 $50.37 $41.73 1,052
2019-10-11 $50.31 $50.31 $50.15 $50.15 $41.55 1,136
2019-10-10 $48.81 $48.81 $48.81 $48.81 $40.44 675
2019-10-09 $47.71 $47.78 $47.71 $47.77 $38.86 4,064
2019-10-08 $47.59 $47.92 $47.51 $47.51 $38.64 3,059
2019-10-07 $48.35 $48.41 $48.30 $48.38 $39.35 2,992
2019-10-04 $47.62 $47.97 $47.42 $47.97 $39.02 3,662
2019-10-03 $46.58 $46.90 $46.27 $46.85 $38.11 4,481
2019-10-02 $46.45 $46.45 $46.12 $46.44 $37.77 7,549
2019-10-01 $48.19 $48.25 $47.18 $47.48 $38.62 36,793
2019-09-30 $47.60 $47.82 $47.34 $47.82 $38.90 1,954
2019-09-27 $48.25 $48.25 $48.19 $48.19 $39.20 599
2019-09-26 $48.03 $48.03 $48.03 $48.03 $39.07 524
2019-09-25 $47.58 $47.66 $47.58 $47.66 $38.77 420
2019-09-24 $48.27 $48.28 $48.21 $48.28 $39.27 974
2019-09-23 $47.97 $48.18 $47.72 $48.18 $39.19 1,924
2019-09-20 $49.03 $49.37 $49.03 $49.37 $40.16 1,169
2019-09-19 $48.18 $48.18 $48.18 $48.18 $39.19 3,312
2019-09-18 $47.94 $48.24 $47.88 $48.18 $39.19 16,509
2019-09-17 $47.60 $47.96 $47.56 $47.96 $39.01 1,531
2019-09-16 $48.38 $48.38 $48.25 $48.25 $39.25 1,551
2019-09-13 $49.03 $49.10 $49.01 $49.01 $39.87 1,549
2019-09-12 $47.50 $47.86 $47.50 $47.86 $38.93 724
2019-09-11 $47.16 $47.42 $47.11 $47.42 $38.57 828
2019-09-10 $47.00 $47.10 $47.00 $47.10 $38.31 1,168
2019-09-09 $46.16 $46.39 $46.16 $46.39 $37.73 1,323
2019-09-06 $46.26 $46.26 $46.08 $46.08 $37.48 2,460
2019-09-05 $45.54 $45.57 $45.41 $45.43 $36.95 3,228
2019-09-04 $44.20 $44.20 $43.80 $44.02 $35.81 4,737
2019-09-03 $43.97 $44.12 $43.95 $43.95 $35.75 3,467
2019-08-30 $45.07 $45.07 $44.69 $44.89 $36.51 1,446
2019-08-29 $44.45 $44.51 $44.37 $44.51 $36.20 1,230
2019-08-28 $44.53 $44.53 $44.53 $44.53 $36.22 527
2019-08-27 $45.33 $45.37 $45.20 $45.20 $36.77 3,783
2019-08-26 $45.14 $45.29 $45.04 $45.04 $36.64 1,568
2019-08-23 $45.75 $45.75 $45.13 $45.13 $36.71 876
2019-08-22 $46.07 $46.16 $45.99 $46.16 $37.55 1,019
2019-08-21 $47.48 $47.48 $47.05 $47.16 $38.36 3,725
2019-08-20 $47.33 $47.33 $46.87 $46.96 $38.20 3,771
2019-08-19 $46.57 $46.58 $46.40 $46.40 $37.74 1,197
2019-08-16 $45.71 $45.76 $45.39 $45.68 $37.16 20,546
2019-08-15 $45.04 $45.18 $44.74 $44.87 $36.50 6,338
2019-08-14 $45.60 $45.60 $45.05 $45.05 $36.64 23,255
2019-08-13 $47.18 $47.40 $46.99 $47.06 $38.28 3,521
2019-08-12 $46.31 $46.48 $46.31 $46.39 $37.73 2,338
2019-08-09 $45.86 $46.48 $45.86 $46.17 $37.55 3,850
2019-08-08 $46.03 $46.35 $46.03 $46.35 $37.70 1,687
2019-08-07 $45.67 $45.67 $45.48 $45.48 $36.99 1,034
2019-08-06 $44.49 $44.89 $44.42 $44.89 $36.51 5,629
2019-08-05 $43.97 $44.21 $43.97 $44.03 $35.81 3,100
2019-08-02 $45.05 $45.05 $44.61 $44.78 $36.42 1,154
2019-08-01 $46.36 $46.69 $45.64 $45.64 $37.12 2,941
2019-07-31 $47.02 $47.02 $46.19 $46.19 $37.57 2,891
2019-07-30 $47.10 $47.32 $47.10 $47.31 $38.48 1,820
2019-07-29 $47.77 $47.77 $47.77 $47.77 $38.85 169
2019-07-26 $47.96 $47.96 $47.77 $47.77 $38.86 471
2019-07-25 $48.56 $48.66 $48.33 $48.57 $39.51 1,345
2019-07-24 $49.14 $49.33 $49.10 $49.32 $40.12 1,558
2019-07-23 $50.04 $50.33 $50.04 $50.33 $40.94 971
2019-07-22 $50.96 $50.96 $50.96 $50.96 $41.45 523
2019-07-19 $50.96 $50.96 $50.96 $50.96 $41.45 406
2019-07-18 $50.29 $50.37 $50.29 $50.37 $40.97 798
2019-07-17 $50.50 $50.51 $50.15 $50.51 $41.09 2,712
2019-07-16 $50.69 $50.90 $50.69 $50.90 $41.40 592
2019-07-15 $51.31 $51.31 $51.23 $51.23 $41.67 859
2019-07-12 $51.10 $51.10 $50.90 $51.04 $41.52 842
2019-07-11 $50.48 $50.53 $50.31 $50.53 $41.10 972
2019-07-10 $51.17 $51.17 $50.76 $51.01 $41.49 3,838
2019-07-09 $50.49 $50.93 $50.45 $50.93 $41.43 4,020
2019-07-08 $51.14 $51.14 $51.03 $51.03 $41.51 644
2019-07-05 $50.72 $50.94 $50.46 $50.82 $41.34 2,708
2019-07-03 $51.38 $51.38 $51.38 $51.38 $41.79 156
2019-07-02 $50.93 $51.13 $50.73 $51.13 $41.59 1,548
2019-07-01 $50.99 $50.99 $50.65 $50.95 $41.44 2,417
2019-06-28 $51.13 $51.13 $51.08 $51.08 $41.55 649
2019-06-27 $51.02 $51.02 $51.02 $51.02 $41.50 172
2019-06-26 $50.87 $51.02 $50.78 $51.02 $41.50 2,551
2019-06-25 $51.26 $51.26 $51.05 $51.05 $41.52 781
2019-06-24 $51.06 $51.06 $51.06 $51.06 $41.53 445
2019-06-21 $50.91 $51.20 $50.91 $51.20 $41.65 1,709
2019-06-20 $51.02 $51.02 $50.83 $50.98 $41.47 1,277
2019-06-19 $49.10 $49.10 $49.10 $49.10 $39.94 467
2019-06-18 $49.18 $49.30 $49.10 $49.10 $39.94 3,781
2019-06-17 $48.50 $48.92 $48.50 $48.92 $39.79 1,670
2019-06-14 $48.48 $48.48 $48.48 $48.48 $39.43 569
2019-06-13 $48.16 $48.43 $48.16 $48.43 $39.39 535
2019-06-12 $48.11 $48.13 $47.97 $47.97 $39.02 10,265
2019-06-11 $47.97 $47.98 $47.70 $47.75 $38.84 5,250
2019-06-10 $47.40 $47.40 $47.27 $47.27 $38.45 2,021
2019-06-07 $47.45 $47.50 $47.16 $47.33 $38.50 1,277
2019-06-06 $46.37 $46.94 $46.34 $46.94 $38.18 2,344
2019-06-05 $46.40 $46.40 $46.40 $46.40 $37.74 747
2019-06-04 $46.49 $46.70 $46.49 $46.67 $37.96 1,682
2019-06-03 $45.00 $45.59 $44.71 $45.54 $37.04 6,052
2019-05-31 $43.40 $43.50 $43.27 $43.41 $35.31 8,000
2019-05-30 $45.27 $45.35 $44.94 $45.23 $36.79 2,998
2019-05-29 $44.55 $44.85 $44.44 $44.81 $36.45 5,605
2019-05-28 $45.46 $45.46 $44.96 $45.05 $36.64 2,985
2019-05-24 $45.31 $45.60 $45.31 $45.50 $37.01 1,556
2019-05-23 $45.33 $45.33 $45.17 $45.17 $36.74 1,313
2019-05-22 $46.10 $46.23 $46.10 $46.23 $37.60 764
2019-05-21 $46.15 $46.33 $46.08 $46.29 $37.65 3,691
2019-05-20 $46.13 $46.13 $45.97 $45.97 $37.39 920
2019-05-17 $46.11 $46.29 $46.03 $46.06 $37.47 2,477
2019-05-16 $45.90 $46.27 $45.90 $46.22 $37.60 3,986
2019-05-15 $46.00 $46.27 $45.88 $46.11 $37.51 4,156
2019-05-14 $46.14 $46.50 $46.03 $46.12 $37.51 3,901
2019-05-13 $46.31 $46.31 $45.93 $46.19 $37.57 1,540
2019-05-10 $47.00 $47.69 $47.00 $47.69 $38.79 6,362
2019-05-09 $46.67 $47.45 $46.67 $46.78 $38.05 1,776
2019-05-08 $47.79 $47.93 $47.64 $47.93 $38.99 4,268
2019-05-07 $47.20 $47.71 $47.14 $47.46 $38.60 3,535
2019-05-06 $48.18 $49.02 $48.18 $49.02 $39.87 1,223
2019-05-03 $49.52 $49.85 $49.52 $49.72 $40.44 871
2019-05-02 $48.99 $49.15 $48.94 $49.15 $39.98 1,720
2019-05-01 $49.28 $49.28 $49.27 $49.27 $40.08 1,250
2019-04-30 $48.73 $49.62 $48.73 $49.24 $40.05 1,966
2019-04-29 $50.01 $50.01 $49.62 $49.62 $40.36 710
2019-04-26 $51.62 $52.04 $51.62 $51.77 $42.11 2,377
2019-04-25 $52.12 $52.65 $52.09 $52.65 $42.83 4,324
2019-04-24 $52.50 $52.52 $52.42 $52.52 $42.72 932
2019-04-23 $52.28 $52.42 $52.14 $52.42 $42.64 1,519
2019-04-22 $51.03 $51.03 $51.03 $51.03 $41.51 437
2019-04-18 $51.99 $52.04 $51.74 $51.74 $42.09 1,260
2019-04-17 $52.67 $52.68 $52.10 $52.10 $42.38 7,265
2019-04-16 $51.58 $51.58 $51.36 $51.36 $41.78 886
2019-04-15 $50.98 $50.98 $50.98 $50.98 $41.47 176
2019-04-12 $50.84 $51.13 $50.84 $50.98 $41.47 2,259
2019-04-11 $50.69 $50.90 $50.66 $50.66 $41.21 742
2019-04-10 $51.47 $52.13 $51.47 $52.10 $41.62 2,365
2019-04-09 $51.47 $51.56 $51.37 $51.50 $41.14 3,399
2019-04-08 $51.64 $52.01 $51.64 $51.97 $41.51 2,539
2019-04-05 $51.66 $51.66 $51.66 $51.66 $41.26 455
2019-04-04 $52.27 $52.27 $52.27 $52.27 $41.75 387
2019-04-03 $52.28 $52.28 $52.16 $52.27 $41.75 6,045
2019-04-02 $51.66 $52.28 $51.66 $52.28 $41.76 4,564
2019-04-01 $51.71 $52.29 $51.71 $52.29 $41.77 1,195
2019-03-29 $51.46 $51.58 $51.39 $51.58 $41.20 2,574
2019-03-28 $50.67 $51.01 $50.64 $50.93 $40.68 1,074
2019-03-27 $50.42 $50.42 $49.54 $49.97 $39.91 2,411
2019-03-26 $52.07 $52.07 $51.82 $51.95 $41.50 2,079
2019-03-25 $52.18 $52.56 $52.13 $52.34 $41.81 2,642
2019-03-22 $51.64 $52.08 $51.59 $52.08 $41.60 737
2019-03-21 $52.85 $53.07 $52.85 $53.07 $42.39 1,250
2019-03-20 $52.67 $52.70 $52.67 $52.70 $42.09 3,315
2019-03-19 $52.65 $52.65 $52.46 $52.46 $41.90 1,790
2019-03-18 $51.74 $52.13 $51.74 $52.10 $41.62 1,319
2019-03-15 $52.54 $52.54 $51.98 $52.28 $41.76 2,938
2019-03-14 $52.40 $52.40 $52.40 $52.40 $41.86 837
2019-03-13 $51.78 $52.26 $51.78 $52.26 $41.74 1,787
2019-03-12 $51.61 $51.88 $51.51 $51.75 $41.34 2,513
2019-03-11 $51.06 $51.41 $51.06 $51.41 $41.06 1,723
2019-03-08 $49.75 $50.55 $49.75 $50.27 $40.15 5,307
2019-03-07 $50.92 $50.92 $50.68 $50.68 $40.48 1,896
2019-03-06 $52.41 $52.62 $52.33 $52.43 $41.88 5,539
2019-03-05 $53.08 $53.74 $53.08 $53.74 $42.93 1,259
2019-03-04 $52.74 $52.74 $52.43 $52.43 $41.88 1,099
2019-03-01 $52.70 $52.74 $52.50 $52.54 $41.97 2,148
2019-02-28 $52.33 $52.33 $52.02 $52.29 $41.77 2,206
2019-02-27 $52.48 $52.48 $52.08 $52.17 $41.67 5,860
2019-02-26 $52.00 $52.04 $52.00 $52.04 $41.57 806
2019-02-25 $51.84 $51.84 $51.78 $51.78 $41.36 1,903
2019-02-22 $51.89 $51.89 $51.89 $51.89 $41.45 541
2019-02-21 $51.85 $51.87 $51.68 $51.68 $41.28 2,541
2019-02-20 $52.05 $52.34 $52.05 $52.21 $41.70 6,567
2019-02-19 $51.68 $51.68 $51.65 $51.65 $41.25 970
2019-02-15 $51.41 $51.41 $51.23 $51.23 $40.92 826
2019-02-14 $50.55 $50.71 $50.55 $50.66 $40.47 1,960
2019-02-13 $51.59 $51.59 $51.20 $51.31 $40.98 16,979
2019-02-12 $50.68 $50.72 $50.48 $50.68 $40.48 1,932
2019-02-11 $50.80 $50.80 $50.19 $50.19 $40.09 1,472
2019-02-08 $50.46 $50.65 $50.39 $50.65 $40.46 2,508
2019-02-07 $50.31 $50.42 $50.10 $50.23 $40.12 8,985
2019-02-06 $50.66 $50.97 $50.66 $50.73 $40.52 2,679
2019-02-05 $51.65 $51.66 $51.57 $51.60 $41.22 1,740
2019-02-04 $52.35 $52.87 $52.35 $52.64 $42.05 3,218
2019-02-01 $52.98 $52.99 $52.06 $52.06 $41.58 7,867
2019-01-31 $47.43 $47.57 $47.43 $47.45 $37.90 3,990
2019-01-30 $47.51 $47.70 $47.51 $47.66 $38.07 4,790
2019-01-29 $46.50 $46.94 $46.50 $46.90 $37.46 1,250
2019-01-28 $45.82 $46.44 $45.82 $46.44 $37.09 2,130
2019-01-25 $46.33 $46.37 $46.24 $46.26 $36.95 1,433
2019-01-24 $45.61 $45.88 $45.45 $45.88 $36.65 2,657
2019-01-23 $46.14 $46.20 $45.96 $46.17 $36.88 1,682
2019-01-22 $46.06 $46.19 $45.74 $45.75 $36.54 3,576
2019-01-18 $45.99 $46.30 $45.99 $46.22 $36.92 3,765
2019-01-17 $44.87 $45.24 $44.82 $45.24 $36.14 16,031
2019-01-16 $45.18 $45.18 $45.04 $45.06 $35.99 13,684
2019-01-15 $45.02 $45.02 $44.43 $44.67 $35.68 29,680
2019-01-14 $45.35 $45.35 $45.30 $45.30 $36.18 6,392
2019-01-11 $45.83 $45.88 $45.65 $45.70 $36.50 2,687
2019-01-10 $45.46 $45.63 $45.46 $45.53 $36.37 1,184
2019-01-09 $45.24 $45.44 $45.00 $45.44 $36.30 3,545
2019-01-08 $43.94 $43.94 $43.70 $43.91 $35.07 6,768
2019-01-07 $42.46 $43.04 $42.46 $42.83 $34.21 4,229
2019-01-04 $41.19 $42.20 $41.19 $42.05 $33.59 3,079
2019-01-03 $40.70 $40.74 $40.45 $40.66 $32.48 8,632
2019-01-02 $41.44 $41.91 $41.44 $41.79 $33.38 6,627
2018-12-31 $42.10 $42.66 $41.71 $42.37 $33.84 22,498
2018-12-28 $41.82 $42.01 $41.46 $41.74 $33.34 13,470
2018-12-27 $40.90 $41.28 $40.40 $41.22 $32.93 28,437
2018-12-26 $40.30 $41.06 $40.00 $40.91 $32.68 10,171
2018-12-24 $40.91 $41.22 $40.05 $40.05 $31.99 5,979
2018-12-21 $41.43 $41.70 $40.64 $40.64 $32.46 7,341
2018-12-20 $42.47 $42.53 $41.98 $42.12 $33.64 9,005
2018-12-19 $42.72 $42.78 $41.17 $41.52 $33.16 8,100
2018-12-18 $42.28 $42.55 $41.92 $42.21 $33.72 20,623
2018-12-17 $41.72 $42.15 $41.31 $41.39 $33.06 10,940
2018-12-14 $43.63 $43.63 $43.03 $43.03 $34.37 7,776
2018-12-13 $44.10 $44.10 $43.56 $43.69 $34.90 5,649
2018-12-12 $44.07 $44.49 $44.07 $44.31 $35.39 12,488
2018-12-11 $43.50 $43.54 $42.89 $43.21 $34.51 14,585
2018-12-10 $42.56 $42.78 $42.00 $42.66 $34.08 14,285
2018-12-07 $43.75 $43.75 $42.97 $43.04 $34.38 3,622
2018-12-06 $43.02 $43.98 $42.62 $43.93 $35.09 8,303
2018-12-04 $46.30 $46.59 $45.39 $45.39 $36.26 6,705
2018-12-03 $46.76 $46.76 $46.31 $46.61 $37.23 5,472
2018-11-30 $45.81 $45.81 $45.42 $45.71 $36.51 2,510
2018-11-29 $45.34 $45.67 $45.33 $45.57 $36.40 5,365
2018-11-28 $45.29 $46.44 $45.29 $46.34 $37.01 4,697
2018-11-27 $44.86 $45.02 $44.61 $44.90 $35.86 7,257
2018-11-26 $44.15 $44.46 $44.08 $44.38 $35.45 4,422
2018-11-23 $43.49 $43.56 $43.44 $43.56 $34.79 1,266
2018-11-21 $42.85 $43.39 $42.85 $43.02 $34.36 3,886
2018-11-20 $41.94 $41.94 $41.31 $41.44 $33.10 14,974
2018-11-19 $42.37 $42.37 $41.92 $41.92 $33.48 9,036
2018-11-16 $41.86 $42.18 $41.86 $42.13 $33.65 3,576
2018-11-15 $41.03 $41.74 $41.03 $41.66 $33.28 10,207
2018-11-14 $42.05 $42.05 $41.33 $41.62 $33.24 7,235
2018-11-13 $41.88 $42.25 $41.70 $41.91 $33.48 8,955
2018-11-12 $41.80 $41.80 $41.33 $41.33 $33.01 5,556
2018-11-09 $42.66 $42.76 $42.51 $42.76 $34.16 2,314
2018-11-08 $43.45 $43.51 $42.92 $42.95 $34.31 4,879
2018-11-07 $43.11 $43.41 $43.01 $43.41 $34.67 6,682
2018-11-06 $43.44 $43.44 $43.00 $43.36 $34.63 12,359
2018-11-05 $43.66 $43.66 $43.37 $43.52 $34.76 6,555
2018-11-02 $44.05 $44.20 $43.42 $43.69 $34.90 6,203
2018-11-01 $42.19 $42.75 $42.19 $42.62 $34.04 9,774
2018-10-31 $41.57 $41.74 $41.47 $41.47 $33.12 5,225
2018-10-30 $40.19 $40.72 $40.19 $40.60 $32.43 12,186
2018-10-29 $39.59 $40.10 $39.11 $39.41 $31.48 14,912
2018-10-26 $38.30 $38.48 $37.49 $37.91 $30.28 18,054
2018-10-25 $39.52 $39.86 $39.38 $39.82 $31.81 18,136
2018-10-24 $38.66 $38.90 $37.84 $38.03 $30.38 14,257
2018-10-23 $38.92 $39.70 $38.63 $39.53 $31.58 31,355
2018-10-22 $40.25 $40.32 $39.68 $40.08 $32.01 9,117
2018-10-19 $39.47 $40.08 $39.47 $39.91 $31.88 17,464
2018-10-18 $40.74 $40.80 $40.24 $40.39 $32.26 26,408
2018-10-17 $41.49 $41.61 $41.20 $41.43 $33.09 6,118
2018-10-16 $41.35 $41.46 $41.14 $41.32 $33.00 17,313
2018-10-15 $40.25 $40.34 $39.99 $40.34 $32.22 11,634
2018-10-12 $41.38 $41.38 $40.38 $40.87 $32.65 9,180
2018-10-11 $41.98 $41.98 $41.39 $41.67 $33.28 5,055
2018-10-10 $42.11 $42.11 $41.39 $41.39 $33.06 7,102
2018-10-09 $42.06 $42.70 $42.06 $42.60 $34.03 16,063
2018-10-08 $41.99 $42.36 $41.99 $42.22 $33.72 7,794
2018-10-05 $43.02 $43.02 $42.04 $42.28 $33.77 5,983
2018-10-04 $43.97 $43.98 $43.61 $43.61 $34.83 4,132
2018-10-03 $44.38 $44.38 $43.92 $43.93 $35.09 9,211
2018-10-02 $43.58 $43.90 $43.58 $43.69 $34.90 9,907
2018-10-01 $43.37 $43.43 $43.30 $43.40 $34.67 3,305
2018-09-28 $44.13 $44.13 $44.07 $44.07 $35.20 1,481
2018-09-27 $44.34 $44.34 $44.00 $44.00 $35.15 2,365
2018-09-26 $44.18 $44.29 $43.97 $44.05 $35.19 8,507
2018-09-25 $44.04 $44.13 $43.88 $43.91 $35.07 6,678
2018-09-24 $44.19 $44.29 $44.08 $44.18 $35.29 5,567
2018-09-21 $44.19 $44.29 $44.03 $44.10 $35.23 6,005
2018-09-20 $44.06 $44.06 $43.79 $43.95 $35.11 15,790
2018-09-19 $43.50 $43.55 $43.29 $43.42 $34.68 7,689
2018-09-18 $42.75 $42.75 $42.50 $42.70 $34.11 12,488
2018-09-17 $43.29 $43.56 $43.22 $43.38 $34.65 9,213
2018-09-14 $42.91 $43.03 $42.67 $42.88 $34.25 12,516
2018-09-13 $43.34 $43.34 $43.07 $43.17 $34.48 6,768
2018-09-12 $42.36 $42.84 $42.35 $42.59 $34.02 8,041
2018-09-11 $42.13 $42.25 $41.97 $42.21 $33.72 18,235
2018-09-10 $42.53 $42.53 $42.25 $42.30 $33.79 8,153
2018-09-07 $42.23 $42.23 $41.91 $42.02 $33.56 7,434
2018-09-06 $42.97 $43.04 $42.68 $42.93 $34.29 8,098
2018-09-05 $44.10 $44.10 $43.74 $43.95 $35.11 14,314
2018-09-04 $43.56 $43.84 $43.47 $43.84 $35.02 4,898
2018-08-31 $44.89 $44.89 $44.51 $44.74 $35.74 3,898
2018-08-30 $45.47 $45.47 $45.26 $45.41 $36.27 3,157
2018-08-29 $44.68 $44.81 $44.63 $44.81 $35.79 2,185
2018-08-28 $45.31 $45.46 $45.24 $45.37 $36.24 4,366
2018-08-27 $44.28 $44.94 $44.27 $44.87 $35.84 5,468
2018-08-24 $43.63 $43.97 $43.56 $43.92 $35.08 4,959
2018-08-23 $44.10 $44.10 $43.68 $43.83 $35.01 4,123
2018-08-22 $45.24 $45.25 $45.02 $45.25 $36.14 2,009
2018-08-21 $44.91 $45.15 $44.84 $45.07 $36.00 5,516
2018-08-20 $44.93 $45.05 $44.83 $44.83 $35.81 2,510
2018-08-17 $44.44 $44.74 $44.44 $44.73 $35.73 5,096
2018-08-16 $44.49 $44.66 $44.31 $44.62 $35.64 4,625
2018-08-15 $44.51 $44.72 $44.10 $44.54 $35.58 7,025
2018-08-14 $45.00 $45.35 $44.95 $45.35 $36.22 8,802
2018-08-13 $44.56 $44.75 $44.40 $44.60 $35.62 4,861
2018-08-10 $44.74 $44.90 $44.71 $44.78 $35.77 5,237
2018-08-09 $46.45 $46.52 $46.25 $46.28 $36.97 4,030
2018-08-08 $46.98 $47.06 $46.91 $47.00 $37.54 9,002
2018-08-07 $47.23 $47.28 $46.90 $47.03 $37.57 7,963
2018-08-06 $46.38 $46.70 $46.38 $46.70 $37.30 1,029
2018-08-03 $46.58 $46.70 $46.42 $46.70 $37.30 4,024
2018-08-02 $46.33 $46.40 $46.31 $46.40 $37.06 2,763
2018-08-01 $46.97 $47.14 $46.97 $47.11 $37.63 2,010
2018-07-31 $47.47 $47.47 $47.09 $47.09 $37.61 8,237
2018-07-30 $47.87 $47.87 $47.53 $47.63 $38.05 6,341
2018-07-27 $46.49 $46.64 $46.31 $46.55 $37.18 7,394
2018-07-26 $46.65 $46.65 $46.53 $46.53 $37.17 3,410
2018-07-25 $45.97 $46.37 $45.85 $46.37 $37.04 4,710
2018-07-24 $46.65 $46.65 $46.17 $46.22 $36.92 14,861
2018-07-23 $47.00 $47.25 $46.93 $47.23 $37.73 4,939
2018-07-20 $46.83 $47.00 $46.67 $46.95 $37.50 6,433
2018-07-19 $47.15 $47.31 $46.91 $47.13 $37.65 9,689
2018-07-18 $46.39 $47.10 $46.39 $46.93 $37.49 16,163
2018-07-17 $45.76 $46.44 $45.76 $46.15 $36.86 32,038
2018-07-16 $45.28 $45.40 $45.07 $45.31 $36.19 11,285
2018-07-13 $44.37 $44.87 $44.36 $44.84 $35.82 38,103
2018-07-12 $44.18 $44.34 $44.18 $44.26 $35.35 6,166
2018-07-11 $43.64 $43.80 $43.40 $43.49 $34.74 8,485
2018-07-10 $44.56 $44.56 $44.29 $44.50 $35.55 9,905
2018-07-09 $44.37 $44.59 $44.08 $44.54 $35.58 12,483
2018-07-06 $44.07 $44.70 $44.07 $44.63 $35.65 7,240
2018-07-05 $43.63 $43.91 $43.63 $43.78 $34.97 2,958
2018-07-03 $44.46 $44.46 $44.45 $44.45 $35.51 1,305
2018-07-02 $44.07 $44.70 $44.03 $44.45 $35.51 13,474
2018-06-29 $45.45 $45.72 $45.38 $45.68 $36.49 3,692
2018-06-28 $44.41 $44.41 $44.11 $44.39 $35.46 4,439
2018-06-27 $44.62 $44.67 $44.02 $44.09 $35.22 4,855
2018-06-26 $44.42 $44.89 $44.42 $44.76 $35.75 6,904
2018-06-25 $45.71 $45.71 $44.94 $45.33 $36.21 13,480
2018-06-22 $47.08 $47.34 $47.06 $47.34 $37.81 5,204
2018-06-21 $46.89 $46.94 $46.70 $46.89 $37.45 3,721
2018-06-20 $47.61 $47.82 $47.38 $47.47 $37.92 2,643
2018-06-19 $47.45 $47.60 $47.05 $47.51 $37.95 18,480
2018-06-18 $47.96 $48.18 $47.83 $48.18 $38.48 2,953
2018-06-15 $48.92 $49.20 $48.72 $49.00 $39.14 9,370
2018-06-14 $50.35 $50.40 $50.14 $50.14 $40.05 5,247
2018-06-13 $50.26 $50.31 $50.00 $50.13 $40.04 5,979
2018-06-12 $49.84 $50.01 $49.72 $49.82 $39.79 6,018
2018-06-11 $49.28 $49.86 $49.28 $49.86 $39.83 5,418
2018-06-08 $49.36 $49.86 $49.36 $49.68 $39.68 6,243
2018-06-07 $50.00 $50.18 $49.56 $49.56 $39.59 50,756
2018-06-06 $51.00 $51.38 $51.00 $51.37 $41.03 7,110
2018-06-05 $50.85 $51.19 $50.73 $51.16 $40.86 28,673
2018-06-04 $51.15 $51.15 $50.95 $51.03 $40.76 2,975
2018-06-01 $50.31 $50.57 $50.18 $50.38 $40.24 2,545
2018-05-31 $49.63 $49.63 $49.03 $49.50 $39.54 3,995
2018-05-30 $50.08 $50.61 $49.92 $50.30 $40.18 7,430
2018-05-29 $49.52 $49.65 $48.97 $48.97 $39.12 6,371
2018-05-25 $51.17 $51.27 $51.17 $51.19 $40.89 3,244
2018-05-24 $51.48 $51.70 $51.33 $51.46 $41.10 1,678
2018-05-23 $51.36 $51.54 $51.36 $51.43 $41.08 1,310
2018-05-22 $52.28 $52.28 $52.10 $52.10 $41.62 5,758
2018-05-21 $52.47 $52.47 $52.19 $52.19 $41.69 970
2018-05-18 $52.15 $52.32 $52.06 $52.06 $41.58 1,342
2018-05-17 $52.56 $52.61 $52.41 $52.41 $41.86 1,783
2018-05-16 $52.44 $52.44 $52.42 $52.42 $41.87 1,502
2018-05-15 $52.02 $52.70 $52.00 $52.70 $42.09 2,504
2018-05-14 $52.62 $52.84 $52.62 $52.84 $42.21 1,886
2018-05-11 $52.98 $52.98 $52.74 $52.95 $42.29 1,402
2018-05-10 $53.86 $53.95 $53.84 $53.91 $43.06 1,679
2018-05-09 $53.23 $53.75 $53.23 $53.73 $42.92 5,093
2018-05-08 $52.03 $52.43 $52.03 $52.11 $41.62 9,396
2018-05-07 $52.74 $52.77 $52.50 $52.62 $42.03 4,096
2018-05-04 $53.24 $53.28 $52.97 $53.10 $42.41 3,671
2018-05-03 $52.36 $52.88 $52.36 $52.88 $42.24 43,458
2018-05-02 $51.60 $52.05 $51.60 $51.74 $41.33 98,505
2018-05-01 $52.20 $52.36 $51.97 $52.36 $41.82 5,039
2018-04-30 $53.04 $53.04 $52.74 $52.74 $42.13 7,774
2018-04-27 $54.31 $54.31 $52.85 $53.95 $43.09 11,886
2018-04-26 $60.93 $61.03 $60.75 $60.87 $48.62 2,369
2018-04-25 $60.84 $60.93 $60.64 $60.79 $48.56 2,153
2018-04-24 $60.52 $60.52 $59.77 $59.95 $47.89 5,852
2018-04-23 $60.67 $61.02 $60.63 $60.79 $48.56 17,143
2018-04-20 $60.78 $60.84 $60.70 $60.80 $48.56 2,654
2018-04-19 $61.03 $61.10 $60.74 $60.88 $48.63 40,076
2018-04-18 $61.72 $61.79 $61.36 $61.42 $49.06 89,956
2018-04-17 $60.84 $61.20 $60.79 $61.10 $48.80 76,888
2018-04-16 $59.98 $59.98 $59.87 $59.90 $47.85 2,344
2018-04-13 $60.54 $60.65 $60.03 $60.05 $47.97 4,275
2018-04-12 $60.13 $60.33 $60.00 $60.08 $47.99 2,706
2018-04-11 $61.90 $61.90 $61.25 $61.35 $49.00 4,018
2018-04-10 $62.42 $62.53 $62.30 $62.53 $49.95 4,040
2018-04-09 $61.32 $61.39 $61.17 $61.17 $48.86 4,083
2018-04-06 $61.20 $61.32 $60.59 $60.59 $48.40 145,700
2018-04-05 $61.82 $61.82 $61.63 $61.63 $48.39 2,021
2018-04-04 $61.42 $61.42 $61.35 $61.35 $48.17 1,785
2018-04-03 $62.28 $62.74 $62.11 $62.71 $49.23 10,081
2018-04-02 $63.00 $63.00 $61.67 $61.81 $48.53 12,808
2018-03-29 $63.17 $63.39 $63.05 $63.13 $49.56 12,159
2018-03-28 $62.20 $62.20 $61.81 $61.99 $48.67 26,535
2018-03-27 $63.72 $63.72 $62.82 $62.82 $49.32 5,586
2018-03-26 $64.67 $64.67 $63.66 $64.33 $50.51 14,634
2018-03-23 $64.45 $64.80 $64.04 $64.14 $50.36 3,061
2018-03-22 $64.45 $64.80 $64.13 $64.17 $50.38 2,995
2018-03-21 $65.85 $66.00 $65.61 $65.83 $51.68 3,875
2018-03-20 $66.38 $66.52 $66.34 $66.44 $52.16 2,776
2018-03-19 $65.94 $66.05 $65.94 $66.05 $51.86 1,649
2018-03-16 $66.92 $66.92 $66.36 $66.36 $52.10 4,343
2018-03-15 $66.63 $66.75 $66.63 $66.72 $52.38 1,465
2018-03-14 $66.45 $66.45 $65.86 $66.03 $51.84 2,805
2018-03-13 $66.52 $66.52 $66.02 $66.02 $51.83 2,372
2018-03-12 $65.84 $65.84 $65.81 $65.81 $51.67 1,385
2018-03-09 $65.51 $65.63 $65.47 $65.63 $51.53 3,380
2018-03-08 $64.85 $64.85 $64.64 $64.68 $50.78 2,142
2018-03-07 $63.74 $64.02 $63.74 $64.00 $50.25 1,525
2018-03-06 $64.05 $64.31 $64.02 $64.31 $50.49 3,088
2018-03-05 $63.00 $63.25 $63.00 $63.25 $49.66 1,967
2018-03-02 $63.05 $63.05 $61.70 $62.40 $48.99 39,215
2018-03-01 $64.83 $64.95 $63.74 $64.22 $50.42 2,642
2018-02-28 $66.42 $66.42 $65.88 $65.88 $51.72 2,264
2018-02-27 $66.62 $66.68 $66.34 $66.68 $52.35 2,408
2018-02-26 $66.72 $67.06 $66.72 $66.95 $52.56 3,130
2018-02-23 $67.40 $67.81 $67.32 $67.75 $53.19 2,829
2018-02-22 $66.65 $66.71 $66.60 $66.70 $52.37 3,673
2018-02-21 $66.83 $66.94 $66.50 $66.50 $52.21 2,416
2018-02-20 $65.71 $66.06 $65.52 $65.62 $51.52 8,892
2018-02-16 $66.92 $67.69 $66.92 $67.44 $52.95 3,665
2018-02-15 $67.43 $67.80 $67.38 $67.73 $53.18 4,479
2018-02-14 $66.19 $66.78 $66.19 $66.78 $52.43 3,699
2018-02-13 $64.95 $65.34 $64.83 $65.33 $51.29 5,984
2018-02-12 $65.77 $66.04 $65.55 $65.97 $51.79 14,643
2018-02-09 $65.00 $65.06 $63.75 $65.06 $51.08 2,986
2018-02-08 $64.76 $65.44 $64.60 $64.82 $50.89 4,748
2018-02-07 $65.83 $66.08 $65.18 $65.18 $51.17 6,010
2018-02-06 $66.82 $67.30 $65.92 $67.22 $52.78 6,683
2018-02-05 $68.68 $68.68 $66.93 $66.93 $52.55 6,190
2018-02-02 $70.32 $70.69 $70.29 $70.62 $55.44 2,356
2018-02-01 $70.71 $71.27 $70.40 $71.27 $55.96 30,918
2018-01-31 $71.24 $71.45 $70.44 $70.44 $55.30 20,245
2018-01-30 $66.12 $66.20 $66.01 $66.05 $51.86 3,241
2018-01-29 $67.18 $67.18 $66.53 $66.71 $52.37 4,100
2018-01-26 $66.86 $67.12 $66.86 $67.03 $52.63 2,453
2018-01-25 $66.91 $66.91 $66.20 $66.20 $51.97 1,754
2018-01-24 $67.70 $67.70 $67.19 $67.33 $52.86 6,203
2018-01-23 $66.61 $66.61 $66.36 $66.46 $52.18 3,482
2018-01-22 $65.03 $65.34 $64.88 $65.34 $51.30 10,160
2018-01-19 $64.41 $64.64 $64.41 $64.52 $50.66 2,409
2018-01-18 $64.50 $64.67 $64.49 $64.54 $50.67 3,614
2018-01-17 $66.19 $66.19 $66.09 $66.09 $51.89 1,816
2018-01-16 $65.52 $65.52 $65.30 $65.30 $51.27 2,358
2018-01-12 $65.82 $66.14 $65.72 $66.14 $51.93 1,421
2018-01-11 $64.70 $64.97 $64.60 $64.94 $50.99 5,159
2018-01-10 $64.91 $64.91 $64.77 $64.84 $50.91 2,777
2018-01-09 $64.79 $65.18 $64.79 $65.15 $51.15 4,271
2018-01-08 $63.91 $64.03 $63.91 $63.97 $50.22 2,271
2018-01-05 $64.76 $64.76 $64.76 $64.76 $50.84 977
2018-01-04 $64.21 $64.21 $63.77 $63.93 $50.19 8,060
2018-01-03 $63.08 $63.21 $62.95 $63.08 $49.53 6,553
2018-01-02 $63.73 $63.89 $63.65 $63.89 $50.16 2,879
2017-12-29 $64.58 $64.65 $64.50 $64.65 $50.76 3,417
2017-12-28 $65.07 $65.07 $64.84 $65.00 $51.03 5,658
2017-12-27 $64.96 $65.00 $64.87 $64.96 $51.00 6,886
2017-12-26 $64.88 $64.88 $64.61 $64.61 $50.73 2,206
2017-12-22 $64.48 $64.91 $64.48 $64.83 $50.90 2,837
2017-12-21 $64.53 $64.71 $64.53 $64.68 $50.78 1,869
2017-12-20 $64.27 $64.47 $64.13 $64.47 $50.62 3,339
2017-12-19 $64.57 $64.73 $63.93 $64.36 $50.53 4,345
2017-12-18 $64.19 $64.38 $64.12 $64.31 $50.49 18,051
2017-12-15 $62.78 $63.12 $62.68 $63.12 $49.56 2,579
2017-12-14 $64.33 $64.33 $63.62 $63.62 $49.95 5,060
2017-12-13 $63.55 $63.92 $63.55 $63.85 $50.13 3,242
2017-12-12 $63.70 $64.00 $63.53 $64.00 $50.25 8,079
2017-12-11 $63.29 $63.56 $63.26 $63.43 $49.80 4,864
2017-12-08 $64.00 $64.06 $63.92 $63.98 $50.23 4,008
2017-12-07 $65.09 $65.09 $64.93 $64.93 $50.98 1,694
2017-12-06 $65.68 $65.68 $65.41 $65.62 $51.52 4,810
2017-12-05 $65.88 $66.40 $65.88 $66.38 $52.12 5,941
2017-12-04 $65.78 $65.94 $65.55 $65.55 $51.46 3,407
2017-12-01 $65.80 $65.80 $65.07 $65.47 $51.40 3,687
2017-11-30 $66.86 $66.86 $66.37 $66.37 $52.11 15,231
2017-11-29 $66.39 $66.39 $65.59 $65.59 $51.50 1,989
2017-11-28 $66.76 $66.93 $66.50 $66.93 $52.55 3,412
2017-11-27 $67.25 $67.25 $66.91 $67.12 $52.70 3,431
2017-11-24 $67.54 $67.54 $67.54 $67.54 $53.03 695
2017-11-22 $67.54 $67.56 $67.16 $67.54 $53.03 3,254
2017-11-21 $68.32 $68.38 $68.22 $68.29 $53.62 2,089
2017-11-20 $67.04 $67.04 $66.92 $66.92 $52.54 2,171
2017-11-17 $67.31 $67.31 $67.14 $67.25 $52.80 2,084
2017-11-16 $67.10 $67.35 $66.86 $67.34 $52.87 4,336
2017-11-15 $68.59 $68.80 $68.59 $68.70 $53.94 20,756
2017-11-14 $69.26 $69.69 $69.18 $69.69 $54.71 62,992
2017-11-13 $69.93 $69.93 $69.93 $69.93 $54.90 26,115
2017-11-10 $70.12 $70.12 $70.12 $70.12 $55.05 75,889
2017-11-09 $69.85 $70.01 $69.57 $69.86 $54.85 1,024
2017-11-08 $70.91 $70.91 $70.91 $70.91 $55.67 460
2017-11-07 $70.47 $70.81 $70.47 $70.77 $55.56 3,086
2017-11-06 $71.43 $71.58 $71.43 $71.58 $56.20 4,383
2017-11-03 $70.65 $70.65 $70.65 $70.65 $55.47 600
2017-11-02 $72.03 $72.22 $71.96 $72.22 $56.70 2,230
2017-11-01 $72.76 $72.86 $72.76 $72.86 $57.20 776
2017-10-31 $70.78 $70.82 $70.78 $70.78 $55.57 763
2017-10-30 $70.92 $70.96 $70.92 $70.96 $55.71 751
2017-10-27 $70.24 $70.37 $70.24 $70.37 $55.25 789
2017-10-26 $67.13 $67.13 $66.83 $66.83 $52.47 837
2017-10-25 $66.91 $66.91 $66.91 $66.91 $52.53 882
2017-10-24 $67.09 $67.11 $66.96 $66.96 $52.57 4,044
2017-10-23 $69.01 $69.01 $69.01 $69.01 $54.18 352
2017-10-20 $69.01 $69.01 $69.01 $69.01 $54.18 542
2017-10-19 $69.34 $69.34 $69.25 $69.25 $54.37 2,550
2017-10-18 $68.83 $68.83 $68.83 $68.83 $54.04 173
2017-10-17 $68.83 $68.83 $68.83 $68.83 $54.04 579
2017-10-16 $68.57 $68.57 $68.57 $68.57 $53.84 799
2017-10-13 $69.92 $69.95 $69.90 $69.92 $54.90 1,263
2017-10-12 $68.99 $68.99 $68.81 $68.81 $54.02 1,414
2017-10-11 $69.09 $69.12 $68.92 $69.12 $54.27 2,098
2017-10-10 $68.47 $68.47 $68.47 $68.47 $53.76 420
2017-10-09 $67.73 $67.79 $67.71 $67.79 $53.22 1,102
2017-10-06 $68.49 $68.59 $68.49 $68.59 $53.85 816
2017-10-05 $69.67 $69.80 $69.63 $69.72 $54.74 2,061
2017-10-04 $69.95 $69.99 $69.85 $69.85 $54.84 5,892
2017-10-03 $70.08 $70.32 $70.06 $70.13 $55.06 11,661
2017-10-02 $69.15 $69.15 $68.46 $68.87 $54.07 2,769
2017-09-29 $67.78 $68.03 $67.78 $68.03 $53.41 91,022
2017-09-28 $66.87 $67.63 $66.87 $67.63 $53.10 78,015
2017-09-27 $66.90 $66.90 $66.69 $66.69 $52.36 2,344
2017-09-26 $69.64 $69.76 $69.27 $69.63 $54.67 7,103
2017-09-25 $70.07 $70.13 $69.82 $69.90 $54.23 2,561
2017-09-22 $70.88 $70.88 $70.60 $70.74 $54.24 3,872
2017-09-21 $70.37 $70.37 $70.37 $70.37 $53.96 1,253
2017-09-20 $70.80 $70.82 $70.41 $70.56 $54.10 2,602
2017-09-19 $70.21 $70.61 $70.21 $70.61 $54.14 5,198
2017-09-18 $70.37 $70.50 $70.37 $70.50 $54.06 1,374
2017-09-15 $71.81 $71.81 $71.63 $71.63 $54.93 2,463
2017-09-14 $70.77 $70.77 $70.77 $70.77 $54.27 779
2017-09-13 $71.14 $71.14 $70.77 $70.77 $54.27 1,493
2017-09-12 $70.85 $70.86 $70.85 $70.86 $54.33 2,372
2017-09-11 $70.78 $70.85 $70.66 $70.85 $54.33 2,069
2017-09-08 $69.97 $70.10 $69.97 $70.10 $53.75 1,454
2017-09-07 $70.61 $70.70 $70.23 $70.68 $54.20 2,390
2017-09-06 $69.99 $70.03 $69.98 $70.03 $53.70 1,625
2017-09-05 $71.19 $71.19 $70.93 $71.15 $54.56 1,874
2017-09-01 $72.82 $72.82 $72.82 $72.82 $55.84 1,180
2017-08-31 $72.08 $72.89 $72.08 $72.89 $55.89 1,579
2017-08-30 $71.86 $71.86 $71.81 $71.81 $55.06 1,652
2017-08-29 $70.88 $70.98 $70.88 $70.89 $54.36 4,586
2017-08-28 $70.37 $70.37 $70.37 $70.37 $53.96 4,197
2017-08-25 $70.06 $70.17 $69.93 $70.07 $53.73 1,321
2017-08-24 $69.90 $69.90 $69.68 $69.68 $53.43 1,742
2017-08-23 $69.41 $69.61 $69.32 $69.60 $53.37 2,541
2017-08-22 $69.62 $70.08 $69.62 $70.08 $53.74 4,227
2017-08-21 $69.95 $69.95 $69.95 $69.95 $53.64 921
2017-08-18 $70.34 $70.34 $70.34 $70.34 $53.94 1,103
2017-08-17 $70.95 $70.95 $70.59 $70.77 $54.27 1,639
2017-08-16 $70.58 $71.01 $70.58 $71.01 $54.45 3,899
2017-08-15 $70.30 $70.56 $70.15 $70.56 $54.10 4,395
2017-08-14 $70.92 $71.91 $70.92 $71.67 $54.96 2,944
2017-08-11 $69.50 $70.05 $69.50 $70.05 $53.71 2,196
2017-08-10 $70.64 $70.81 $70.48 $70.81 $54.30 1,669
2017-08-09 $70.62 $70.89 $70.44 $70.89 $54.36 3,418
2017-08-08 $71.33 $71.48 $71.33 $71.47 $54.80 2,175
2017-08-07 $70.37 $70.72 $70.37 $70.72 $54.23 4,493
2017-08-04 $69.38 $69.47 $69.38 $69.47 $53.27 1,535
2017-08-03 $69.85 $69.93 $69.69 $69.69 $53.44 1,237
2017-08-02 $69.84 $69.84 $69.50 $69.50 $53.29 2,014
2017-08-01 $69.48 $69.55 $69.48 $69.55 $53.33 871
2017-07-31 $68.17 $68.17 $68.15 $68.15 $52.26 992
2017-07-28 $68.14 $68.21 $68.14 $68.21 $52.30 1,000
2017-07-27 $67.91 $67.95 $67.34 $67.34 $51.64 2,815
2017-07-26 $69.51 $69.51 $69.51 $69.51 $53.30 895
2017-07-25 $69.51 $69.51 $69.51 $69.51 $53.30 742
2017-07-24 $69.50 $69.50 $69.50 $69.50 $53.29 1,337
2017-07-21 $68.79 $69.29 $68.79 $69.08 $52.97 4,201
2017-07-20 $70.44 $70.44 $69.67 $69.95 $53.64 1,891
2017-07-19 $71.09 $71.09 $70.16 $70.28 $53.89 4,384
2017-07-18 $68.36 $68.39 $68.36 $68.39 $52.44 1,140
2017-07-17 $68.60 $68.68 $68.56 $68.68 $52.66 2,076
2017-07-14 $67.59 $67.88 $67.59 $67.88 $52.05 1,532
2017-07-13 $67.39 $67.46 $67.25 $67.46 $51.73 2,237
2017-07-12 $67.01 $67.49 $67.01 $67.49 $51.75 1,169
2017-07-11 $66.61 $66.65 $66.40 $66.65 $51.11 997
2017-07-10 $66.89 $67.10 $66.89 $67.10 $51.45 1,186
2017-07-07 $67.33 $67.68 $67.33 $67.68 $51.90 1,462
2017-07-06 $65.41 $65.87 $65.27 $65.87 $50.51 1,885
2017-07-05 $66.51 $66.51 $66.51 $66.51 $51.00 816
2017-07-03 $65.45 $65.81 $65.45 $65.66 $50.35 1,779
2017-06-30 $65.44 $65.89 $65.44 $65.89 $50.52 1,721
2017-06-29 $66.14 $66.32 $65.13 $65.63 $50.32 40,670
2017-06-28 $66.41 $66.90 $66.41 $66.90 $51.30 3,784
2017-06-27 $66.75 $67.19 $66.56 $66.79 $51.21 2,700
2017-06-26 $67.08 $67.08 $66.60 $66.72 $51.16 7,500
2017-06-23 $67.12 $67.12 $67.12 $67.12 $51.47 500
2017-06-22 $67.08 $67.19 $67.08 $67.16 $51.50 1,700
2017-06-21 $66.58 $66.58 $66.58 $66.58 $51.05 1,318
2017-06-20 $65.64 $65.72 $65.63 $65.63 $50.32 2,300
2017-06-19 $66.12 $66.26 $65.75 $65.75 $50.42 2,434
2017-06-16 $64.73 $65.23 $64.73 $65.14 $49.95 5,122
2017-06-15 $63.70 $63.99 $63.70 $63.99 $49.07 3,944
2017-06-14 $65.60 $65.69 $65.26 $65.31 $50.08 2,160
2017-06-13 $64.42 $64.42 $64.42 $64.42 $49.40 964
2017-06-12 $64.24 $64.45 $64.13 $64.42 $49.40 3,263
2017-06-09 $65.10 $65.10 $65.10 $65.10 $49.92 2,103
2017-06-08 $64.32 $64.56 $64.23 $64.56 $49.50 1,839
2017-06-07 $65.62 $65.62 $65.01 $65.44 $50.18 4,736
2017-06-06 $65.18 $65.18 $64.93 $64.93 $49.79 1,359
2017-06-05 $65.10 $65.21 $65.00 $65.11 $49.93 2,701
2017-06-02 $64.97 $65.51 $64.97 $65.51 $50.23 1,405
2017-06-01 $65.13 $65.13 $65.03 $65.07 $49.89 1,399
2017-05-31 $64.38 $64.45 $64.23 $64.40 $49.38 2,589
2017-05-30 $64.11 $64.39 $63.82 $63.96 $49.04 4,964
2017-05-26 $63.02 $63.31 $62.96 $63.31 $48.55 2,061
2017-05-25 $62.82 $62.90 $62.82 $62.90 $48.23 4,532
2017-05-24 $62.47 $62.47 $62.42 $62.42 $47.86 1,420
2017-05-23 $62.88 $62.88 $62.73 $62.73 $48.10 1,286
2017-05-22 $62.50 $62.50 $62.24 $62.24 $47.72 1,042
2017-05-19 $61.32 $61.50 $61.32 $61.50 $47.16 1,440
2017-05-18 $60.74 $60.95 $60.60 $60.85 $46.66 3,568
2017-05-17 $62.31 $62.39 $62.27 $62.39 $47.84 1,662
2017-05-16 $63.48 $63.80 $63.43 $63.60 $48.77 9,378
2017-05-15 $62.74 $62.74 $62.74 $62.74 $48.11 949
2017-05-12 $61.70 $61.85 $61.55 $61.77 $47.36 2,838
2017-05-11 $61.68 $61.75 $61.62 $61.75 $47.35 3,192
2017-05-10 $60.78 $60.78 $60.63 $60.74 $46.57 3,851
2017-05-09 $62.16 $62.36 $62.04 $62.18 $47.68 2,283
2017-05-08 $61.58 $62.07 $61.58 $61.91 $47.47 1,942
2017-05-05 $61.72 $61.74 $61.40 $61.74 $47.34 1,707
2017-05-04 $60.32 $62.01 $60.32 $61.96 $47.51 3,573
2017-05-03 $59.14 $59.37 $59.14 $59.30 $45.47 2,611
2017-05-02 $58.75 $59.10 $58.64 $59.10 $45.32 2,292
2017-05-01 $59.58 $59.58 $59.58 $59.58 $45.69 739
2017-04-28 $59.59 $60.15 $59.25 $59.50 $45.62 3,608
2017-04-27 $58.61 $59.19 $58.61 $59.19 $45.39 1,897
2017-04-26 $59.24 $59.24 $59.24 $59.24 $45.42 816
2017-04-25 $58.93 $59.12 $58.92 $59.12 $45.33 2,929
2017-04-24 $58.82 $59.05 $58.81 $58.92 $45.18 14,740
2017-04-21 $56.99 $56.99 $56.55 $56.55 $43.36 1,331
2017-04-20 $57.03 $57.33 $57.03 $57.03 $43.73 1,877
2017-04-19 $56.29 $56.43 $56.29 $56.43 $43.27 2,303
2017-04-18 $56.62 $56.62 $56.39 $56.57 $43.38 7,959
2017-04-17 $57.00 $57.11 $56.95 $57.05 $43.75 18,030
2017-04-13 $56.63 $56.63 $56.63 $56.63 $43.42 1,237
2017-04-12 $56.93 $57.05 $56.93 $57.05 $43.75 2,944
2017-04-11 $55.74 $55.82 $55.73 $55.77 $42.76 3,674
2017-04-10 $55.57 $55.72 $55.50 $55.71 $42.72 1,275
2017-04-07 $55.48 $55.83 $55.48 $55.83 $42.81 1,123
2017-04-06 $55.83 $55.92 $55.83 $55.92 $42.88 1,497
2017-04-05 $55.43 $55.45 $55.21 $55.21 $41.67 2,519
2017-04-04 $55.01 $55.01 $54.72 $54.85 $41.40 3,305
2017-04-03 $55.79 $55.82 $55.54 $55.54 $41.92 2,200
2017-03-31 $55.85 $55.90 $55.75 $55.78 $42.10 6,000
2017-03-30 $54.55 $54.56 $54.45 $54.45 $41.10 2,100
2017-03-29 $53.25 $53.25 $53.25 $53.25 $40.19 900
2017-03-28 $53.64 $53.87 $53.64 $53.87 $40.66 2,200
2017-03-27 $53.91 $53.91 $53.90 $53.90 $40.68 700
2017-03-24 $53.21 $53.44 $53.21 $53.44 $40.34 2,000
2017-03-23 $53.25 $53.37 $53.05 $53.08 $40.06 3,400
2017-03-22 $54.11 $54.11 $53.55 $53.80 $39.97 3,600
2017-03-21 $55.61 $55.61 $55.02 $55.02 $40.88 3,500
2017-03-20 $54.96 $54.96 $54.85 $54.88 $40.78 2,600
2017-03-17 $55.00 $55.19 $54.94 $55.11 $40.95 2,200
2017-03-16 $55.22 $55.50 $55.19 $55.43 $41.19 2,500
2017-03-15 $54.54 $55.25 $54.54 $55.25 $41.05 4,200
2017-03-14 $54.79 $54.97 $54.60 $54.97 $40.84 2,600
2017-03-13 $54.30 $54.58 $54.30 $54.58 $40.55 1,700
2017-03-10 $54.05 $54.10 $53.90 $54.10 $40.20 2,000
2017-03-09 $54.11 $54.15 $54.08 $54.15 $40.23 1,700
2017-03-08 $53.30 $53.30 $53.30 $53.30 $39.60 0
2017-03-07 $53.30 $53.35 $53.27 $53.30 $39.60 2,100
2017-03-06 $53.07 $53.07 $52.92 $52.92 $39.32 2,200
2017-03-03 $52.86 $53.10 $52.80 $53.10 $39.45 2,100
2017-03-02 $52.55 $52.55 $52.46 $52.46 $38.98 1,500
2017-03-01 $53.10 $53.10 $53.10 $53.10 $39.45 1,700
2017-02-28 $52.99 $52.99 $52.97 $52.97 $39.36 1,200
2017-02-27 $53.28 $53.60 $53.28 $53.60 $39.83 5,000
2017-02-24 $53.35 $53.87 $53.35 $53.87 $40.03 3,500
2017-02-23 $54.37 $54.37 $54.11 $54.11 $40.21 3,900
2017-02-22 $53.78 $53.85 $53.68 $53.85 $40.01 2,200
2017-02-21 $53.37 $53.55 $53.31 $53.36 $39.65 2,000
2017-02-17 $53.10 $53.10 $53.01 $53.01 $39.39 1,400
2017-02-16 $52.99 $53.15 $52.90 $53.15 $39.49 1,800
2017-02-15 $52.19 $52.76 $52.19 $52.76 $39.20 4,400
2017-02-14 $52.23 $52.23 $51.89 $52.12 $38.73 5,600
2017-02-13 $51.56 $51.56 $51.39 $51.55 $38.30 4,000
2017-02-10 $51.30 $51.45 $51.30 $51.43 $38.21 1,300
2017-02-09 $51.86 $51.86 $51.16 $51.30 $38.12 6,000
2017-02-08 $51.80 $51.97 $51.62 $51.97 $38.61 3,100
2017-02-07 $51.23 $51.48 $51.23 $51.47 $38.24 3,000
2017-02-06 $51.48 $51.69 $51.44 $51.52 $38.28 19,200
2017-02-03 $52.93 $52.97 $52.90 $52.90 $39.31 7,200
2017-02-02 $52.80 $53.00 $52.80 $52.80 $39.23 1,900
2017-02-01 $53.30 $53.30 $53.30 $53.30 $39.60 1,012
2017-01-31 $53.24 $53.30 $53.24 $53.30 $39.60 2,190
2017-01-30 $52.21 $52.74 $52.21 $52.74 $39.19 2,267
2017-01-27 $52.37 $52.61 $52.29 $52.49 $39.00 2,055
2017-01-26 $52.08 $52.15 $52.01 $52.10 $38.71 11,523
2017-01-25 $53.62 $53.85 $53.47 $53.85 $40.01 3,995
2017-01-24 $52.76 $52.85 $52.40 $52.85 $39.27 1,776
2017-01-23 $52.13 $52.33 $51.95 $52.12 $38.73 3,835
2017-01-20 $52.45 $52.71 $52.41 $52.62 $39.09 2,452
2017-01-19 $51.92 $52.20 $51.91 $52.20 $38.79 4,607
2017-01-18 $51.40 $51.49 $51.25 $51.25 $38.08 2,631
2017-01-17 $51.16 $51.16 $50.81 $50.89 $37.81 6,657
2017-01-13 $50.34 $50.52 $50.25 $50.33 $37.39 3,836
2017-01-12 $50.67 $50.67 $50.42 $50.52 $37.54 1,909
2017-01-11 $49.80 $50.00 $49.69 $50.00 $37.15 3,389
2017-01-10 $48.83 $48.83 $48.83 $48.83 $36.28 1,045
2017-01-09 $48.35 $48.86 $48.35 $48.70 $36.18 3,769
2017-01-06 $49.12 $49.18 $48.99 $49.15 $36.52 5,170
2017-01-05 $49.11 $49.39 $49.10 $49.36 $36.68 6,263
2017-01-04 $48.53 $48.83 $48.53 $48.80 $36.26 9,438
2017-01-03 $49.14 $49.14 $48.66 $48.66 $36.15 4,458
2016-12-30 $50.06 $50.06 $49.66 $49.66 $36.89 2,546
2016-12-29 $49.40 $49.51 $49.38 $49.50 $36.78 2,545
2016-12-28 $49.27 $49.27 $49.08 $49.08 $36.47 3,454
2016-12-27 $49.38 $49.45 $49.24 $49.45 $36.74 4,090
2016-12-23 $49.28 $49.32 $49.12 $49.12 $36.50 1,318
2016-12-22 $49.14 $49.14 $48.85 $49.00 $36.41 5,301
2016-12-21 $49.25 $49.25 $49.02 $49.05 $36.45 4,860
2016-12-20 $48.03 $48.40 $48.03 $48.39 $35.95 4,138
2016-12-19 $48.50 $48.50 $48.19 $48.25 $35.85 4,005
2016-12-16 $48.23 $48.65 $48.09 $48.22 $35.83 10,840
2016-12-15 $48.22 $48.22 $47.88 $48.02 $35.68 2,991
2016-12-14 $48.30 $48.56 $47.80 $47.80 $35.52 6,562
2016-12-13 $48.26 $48.51 $48.18 $48.48 $36.02 11,185
2016-12-12 $47.47 $48.03 $47.27 $47.40 $35.22 14,494
2016-12-09 $45.40 $45.97 $45.40 $45.83 $34.05 8,532
2016-12-08 $44.48 $44.49 $44.24 $44.24 $32.87 11,588
2016-12-07 $45.28 $45.48 $45.28 $45.48 $33.79 2,918
2016-12-06 $45.51 $45.51 $45.24 $45.36 $33.70 3,965
2016-12-05 $46.18 $46.24 $45.74 $46.12 $34.26 7,513
2016-12-02 $46.59 $46.59 $46.28 $46.35 $34.44 6,083
2016-12-01 $46.30 $46.30 $45.76 $45.92 $34.12 5,172
2016-11-30 $46.35 $46.73 $46.35 $46.73 $34.72 3,668
2016-11-29 $46.36 $46.75 $46.36 $46.63 $34.65 4,898
2016-11-28 $46.05 $46.25 $46.05 $46.21 $34.34 4,919
2016-11-25 $45.89 $46.18 $45.89 $46.03 $34.20 3,225
2016-11-23 $46.64 $46.64 $46.27 $46.29 $34.39 3,048
2016-11-22 $46.90 $47.06 $46.76 $47.06 $34.96 5,796
2016-11-21 $46.81 $46.99 $46.73 $46.99 $34.91 4,955
2016-11-18 $46.38 $46.54 $46.31 $46.53 $34.57 8,108
2016-11-17 $46.67 $46.74 $46.39 $46.57 $34.60 33,417
2016-11-16 $46.26 $46.27 $45.92 $46.19 $34.32 7,416
2016-11-15 $45.37 $46.14 $45.37 $46.07 $34.23 179,509
2016-11-14 $45.28 $45.28 $44.75 $44.77 $33.27 3,723
2016-11-11 $47.17 $47.17 $46.86 $46.95 $34.88 1,905
2016-11-10 $47.60 $47.60 $46.81 $47.40 $35.22 6,825
2016-11-09 $48.11 $48.75 $48.11 $48.62 $36.13 7,690
2016-11-08 $49.31 $49.37 $49.18 $49.27 $36.61 4,572
2016-11-07 $49.08 $49.12 $49.02 $49.12 $36.50 1,490
2016-11-04 $47.98 $48.18 $47.88 $47.88 $35.58 1,933
2016-11-03 $49.05 $49.05 $48.21 $48.21 $35.82 2,875
2016-11-02 $48.60 $48.60 $48.60 $48.60 $36.11 875
2016-11-01 $48.75 $48.90 $48.40 $48.47 $36.01 2,595
2016-10-31 $47.38 $47.43 $47.27 $47.27 $35.12 2,130
2016-10-28 $46.92 $47.02 $46.73 $46.76 $34.74 6,850
2016-10-27 $46.33 $46.35 $46.13 $46.13 $34.27 1,370
2016-10-26 $46.66 $46.94 $46.63 $46.80 $34.77 53,994
2016-10-25 $47.24 $47.24 $46.05 $46.15 $34.29 5,003
2016-10-24 $48.32 $48.32 $48.18 $48.18 $35.80 2,043
2016-10-21 $47.89 $47.96 $47.82 $47.90 $35.59 3,886
2016-10-20 $48.55 $48.55 $48.39 $48.39 $35.95 772
2016-10-19 $48.54 $48.60 $48.54 $48.60 $36.11 1,338
2016-10-18 $48.65 $48.72 $48.51 $48.51 $36.04 1,929
2016-10-17 $48.56 $48.56 $48.23 $48.23 $35.84 778
2016-10-14 $48.88 $48.88 $48.73 $48.75 $36.22 1,455
2016-10-13 $48.89 $48.95 $48.82 $48.82 $36.27 2,317
2016-10-12 $49.22 $49.32 $49.22 $49.32 $36.65 835
2016-10-11 $49.49 $49.49 $49.28 $49.31 $36.64 1,316
2016-10-10 $50.30 $50.30 $50.28 $50.28 $37.36 1,496
2016-10-07 $49.91 $50.02 $49.91 $50.02 $37.17 608
2016-10-06 $50.47 $50.60 $50.42 $50.52 $37.54 19,839
2016-10-05 $49.66 $49.68 $49.43 $49.47 $36.76 8,147
2016-10-04 $49.99 $50.22 $49.76 $49.97 $37.13 3,945
2016-10-03 $49.99 $49.99 $49.71 $49.71 $36.93 1,281
2016-09-30 $49.92 $50.26 $49.92 $50.12 $37.24 2,079
2016-09-29 $49.61 $49.61 $49.06 $49.06 $36.45 1,611
2016-09-28 $50.57 $50.66 $49.76 $50.33 $37.40 108,862
2016-09-27 $48.80 $49.90 $48.80 $49.90 $37.08 123,981
2016-09-26 $48.43 $48.74 $48.32 $48.43 $35.98 12,930
2016-09-23 $49.27 $49.27 $49.27 $49.27 $36.61 65,948
2016-09-22 $49.27 $49.27 $49.27 $49.27 $36.61 766
2016-09-21 $47.50 $47.84 $47.39 $47.84 $35.55 6,447
2016-09-20 $47.67 $47.84 $47.57 $47.57 $35.34 2,579
2016-09-19 $47.74 $47.74 $47.74 $47.74 $35.47 590
2016-09-16 $48.38 $48.38 $48.07 $48.07 $35.72 1,134
2016-09-15 $48.71 $49.09 $48.71 $48.90 $36.33 2,412
2016-09-14 $48.26 $48.26 $48.26 $48.26 $35.86 416
2016-09-13 $48.48 $48.48 $48.11 $48.15 $35.78 5,453
2016-09-12 $48.27 $48.72 $48.25 $48.71 $36.19 1,840
2016-09-09 $49.16 $49.22 $48.25 $48.40 $35.96 8,315
2016-09-08 $50.64 $50.64 $50.13 $50.31 $37.38 1,406
2016-09-07 $51.95 $52.03 $51.95 $52.03 $38.66 688
2016-09-06 $52.11 $52.11 $52.11 $52.11 $38.72 400
2016-09-02 $51.83 $51.89 $51.73 $51.89 $38.56 1,892
2016-09-01 $51.56 $51.96 $51.56 $51.84 $38.51 1,067
2016-08-31 $51.12 $51.12 $51.12 $51.12 $37.98 1,279
2016-08-30 $51.16 $51.16 $51.12 $51.12 $37.98 831
2016-08-29 $51.45 $52.00 $51.45 $52.00 $38.64 1,784
2016-08-26 $52.25 $52.46 $51.93 $51.93 $38.59 980
2016-08-25 $52.42 $52.42 $52.42 $52.42 $38.95 99
2016-08-24 $52.51 $52.51 $52.42 $52.42 $38.95 551
2016-08-23 $52.70 $52.70 $52.70 $52.70 $39.16 768
2016-08-22 $52.24 $52.33 $52.24 $52.25 $38.82 1,206
2016-08-19 $53.00 $53.00 $52.28 $52.30 $38.86 981
2016-08-18 $53.21 $53.21 $53.21 $53.21 $39.54 704
2016-08-17 $52.54 $52.80 $52.42 $52.80 $39.23 1,196
2016-08-16 $53.55 $53.55 $52.73 $52.73 $39.18 1,111
2016-08-15 $54.38 $54.38 $54.11 $54.17 $40.25 3,103
2016-08-12 $54.49 $54.49 $54.36 $54.36 $40.39 6,460
2016-08-11 $55.10 $55.36 $54.79 $54.89 $40.78 33,627
2016-08-10 $54.31 $54.31 $54.31 $54.31 $40.35 379
2016-08-09 $54.71 $54.71 $54.33 $54.42 $40.44 2,239
2016-08-08 $53.58 $53.72 $53.58 $53.72 $39.92 1,137
2016-08-05 $53.77 $54.04 $53.77 $54.04 $40.15 1,326
2016-08-04 $53.79 $54.02 $53.79 $54.02 $40.14 1,008
2016-08-03 $53.41 $53.77 $53.39 $53.77 $39.95 1,563
2016-08-02 $53.57 $53.67 $53.21 $53.21 $39.54 2,820
2016-08-01 $53.57 $53.65 $53.37 $53.37 $39.66 1,973
2016-07-29 $54.07 $54.21 $54.07 $54.17 $40.25 875
2016-07-28 $53.74 $54.06 $53.74 $54.06 $40.17 1,927
2016-07-27 $54.25 $54.40 $53.70 $54.40 $40.42 1,769
2016-07-26 $53.85 $54.29 $53.85 $54.13 $40.22 1,968
2016-07-25 $53.30 $53.38 $52.92 $53.18 $39.51 3,001
2016-07-22 $52.46 $52.46 $51.93 $51.95 $38.60 1,797
2016-07-21 $51.97 $52.07 $51.76 $51.76 $38.46 2,051
2016-07-20 $51.85 $51.94 $51.60 $51.77 $38.47 3,852
2016-07-19 $55.30 $55.50 $55.04 $55.05 $40.90 3,111
2016-07-18 $54.62 $54.79 $54.62 $54.79 $40.71 1,105
2016-07-15 $54.30 $54.30 $54.30 $54.30 $40.35 337
2016-07-14 $54.08 $54.27 $54.08 $54.08 $40.18 922
2016-07-13 $54.12 $54.27 $54.03 $54.04 $40.15 932
2016-07-12 $54.93 $54.93 $54.69 $54.69 $40.64 1,928
2016-07-11 $54.17 $54.17 $54.14 $54.14 $40.23 2,604
2016-07-08 $53.65 $53.65 $53.65 $53.65 $39.86 748
2016-07-07 $53.35 $53.35 $52.41 $52.71 $39.16 23,669
2016-07-06 $51.91 $52.95 $51.91 $52.95 $39.34 1,898
2016-07-05 $53.10 $53.10 $52.80 $52.80 $39.23 523
2016-07-01 $55.12 $55.24 $54.95 $55.24 $41.04 636
2016-06-30 $53.13 $54.23 $53.13 $54.10 $40.20 1,981
2016-06-29 $52.87 $52.99 $52.79 $52.79 $39.22 1,366
2016-06-28 $50.97 $51.35 $50.97 $51.19 $38.03 1,960
2016-06-27 $50.00 $50.00 $48.80 $49.50 $36.78 3,374
2016-06-24 $52.07 $55.61 $52.07 $52.48 $38.99 4,403
2016-06-23 $56.86 $57.82 $56.86 $57.82 $42.96 827
2016-06-22 $55.77 $55.77 $55.75 $55.75 $41.42 606
2016-06-21 $55.41 $55.41 $55.41 $55.41 $41.17 428
2016-06-20 $55.15 $55.32 $55.11 $55.26 $41.06 5,521
2016-06-17 $53.06 $53.40 $52.93 $53.33 $39.63 5,067
2016-06-16 $51.00 $52.19 $51.00 $51.78 $38.47 2,476
2016-06-15 $52.47 $52.74 $52.24 $52.24 $38.82 2,819
2016-06-14 $51.85 $51.85 $51.39 $51.50 $38.27 5,272
2016-06-13 $52.15 $52.44 $52.15 $52.24 $38.82 18,841
2016-06-10 $53.12 $53.14 $52.48 $52.48 $38.99 2,962
2016-06-09 $54.52 $54.52 $54.32 $54.44 $40.45 4,132
2016-06-08 $55.39 $55.48 $55.27 $55.48 $41.22 807
2016-06-07 $55.15 $55.61 $55.11 $55.40 $41.16 2,986
2016-06-06 $54.69 $54.83 $54.62 $54.83 $40.74 2,712
2016-06-03 $54.47 $54.53 $54.11 $54.17 $40.25 2,181
2016-06-02 $53.80 $54.16 $53.75 $54.11 $40.21 3,602
2016-06-01 $54.00 $54.00 $54.00 $54.00 $40.12 734
2016-05-31 $53.76 $53.82 $53.38 $53.82 $39.99 2,591
2016-05-27 $54.33 $54.51 $54.33 $54.51 $40.50 1,068
2016-05-26 $54.75 $54.94 $54.74 $54.94 $40.82 43,024
2016-05-25 $54.26 $54.70 $54.26 $54.70 $40.65 1,280
2016-05-24 $53.36 $53.77 $53.28 $53.77 $39.95 1,647
2016-05-23 $51.90 $52.30 $51.90 $52.15 $38.75 1,678
2016-05-20 $51.47 $51.47 $51.47 $51.47 $38.24 251
2016-05-19 $51.47 $51.47 $51.47 $51.47 $38.24 668
2016-05-18 $52.87 $53.34 $52.65 $52.65 $39.12 1,372
2016-05-17 $53.92 $53.96 $53.79 $53.79 $39.97 2,292
2016-05-16 $53.55 $53.81 $53.53 $53.67 $39.88 3,202
2016-05-13 $53.88 $53.88 $53.68 $53.68 $39.89 710
2016-05-12 $55.63 $55.63 $54.76 $55.32 $41.10 2,028
2016-05-11 $56.80 $56.80 $56.80 $56.80 $42.20 1,026
2016-05-10 $56.97 $57.19 $56.81 $57.09 $42.42 3,612
2016-05-09 $56.25 $56.25 $56.00 $56.00 $41.61 11,364
2016-05-06 $56.48 $56.48 $55.96 $56.12 $41.70 1,057
2016-05-05 $56.72 $57.06 $56.45 $56.45 $41.94 1,148
2016-05-04 $56.88 $56.88 $56.88 $56.88 $42.26 2,121
2016-05-03 $57.38 $57.38 $56.32 $56.61 $42.06 3,562
2016-05-02 $57.75 $57.75 $57.75 $57.75 $42.91 242
2016-04-29 $58.66 $58.72 $57.75 $57.75 $42.91 5,148
2016-04-28 $57.75 $58.00 $57.45 $57.45 $42.69 6,523
2016-04-27 $52.65 $52.65 $52.65 $52.65 $39.12 407
2016-04-26 $52.50 $53.07 $52.27 $52.98 $39.37 3,379
2016-04-25 $53.82 $53.82 $53.82 $53.82 $38.75 508
2016-04-22 $53.53 $53.58 $53.53 $53.58 $38.58 1,534
2016-04-21 $53.71 $53.71 $53.71 $53.71 $38.67 493
2016-04-20 $53.96 $53.96 $53.96 $53.96 $38.85 345
2016-04-19 $53.71 $54.65 $53.71 $54.41 $39.17 2,536
2016-04-18 $53.13 $53.26 $53.13 $53.22 $38.32 12,906
2016-04-15 $52.38 $52.54 $52.38 $52.54 $37.83 1,451
2016-04-14 $52.61 $52.91 $52.47 $52.75 $37.98 3,003
2016-04-13 $52.60 $52.62 $52.60 $52.62 $37.89 496
2016-04-12 $51.58 $52.30 $51.58 $52.30 $37.66 3,086
2016-04-11 $51.48 $51.69 $51.24 $51.68 $37.21 3,181
2016-04-08 $51.15 $51.57 $51.15 $51.57 $37.13 1,144
2016-04-07 $50.29 $50.43 $50.22 $50.22 $36.16 4,854
2016-04-06 $50.53 $50.76 $50.53 $50.76 $36.55 1,724
2016-04-05 $52.16 $52.61 $51.81 $51.81 $36.16 7,071
2016-04-04 $53.30 $53.30 $52.36 $52.36 $36.55 1,634
2016-04-01 $52.54 $52.95 $52.39 $52.95 $36.96 5,295
2016-03-31 $52.65 $52.74 $52.34 $52.34 $36.53 9,989
2016-03-30 $51.71 $52.35 $51.70 $52.35 $36.54 2,730
2016-03-29 $50.31 $51.04 $50.31 $50.63 $35.34 2,427
2016-03-28 $50.07 $50.50 $50.07 $50.36 $35.15 3,206
2016-03-24 $50.05 $50.30 $49.90 $50.00 $34.90 1,051
2016-03-23 $51.09 $51.09 $50.54 $50.54 $35.28 2,329
2016-03-22 $50.90 $51.02 $50.73 $50.87 $35.51 4,886
2016-03-21 $50.91 $50.91 $50.42 $50.49 $35.24 6,368
2016-03-18 $51.08 $51.21 $50.50 $50.72 $35.40 1,518
2016-03-17 $50.00 $50.92 $49.88 $50.92 $35.54 5,775
2016-03-16 $49.85 $50.50 $49.67 $50.50 $35.25 1,621
2016-03-15 $49.65 $49.94 $49.65 $49.83 $34.78 2,239
2016-03-14 $49.80 $50.16 $49.66 $50.16 $35.01 5,597
2016-03-11 $49.09 $49.74 $49.09 $49.44 $34.51 2,915
2016-03-10 $48.12 $48.12 $47.93 $48.10 $33.57 3,366
2016-03-09 $48.00 $48.00 $47.57 $47.57 $33.20 1,342
2016-03-08 $48.05 $48.07 $47.82 $47.82 $33.38 1,716
2016-03-07 $47.30 $48.18 $47.30 $48.18 $33.63 18,564
2016-03-04 $48.23 $48.86 $48.23 $48.77 $34.04 19,417
2016-03-03 $47.35 $47.41 $47.28 $47.29 $33.01 2,268
2016-03-02 $46.40 $47.03 $46.20 $47.03 $32.83 3,598
2016-03-01 $46.91 $47.57 $46.91 $47.52 $33.17 121,347
2016-02-29 $46.72 $47.33 $46.21 $46.21 $32.26 132,784
2016-02-26 $47.51 $47.51 $47.43 $47.50 $33.16 1,437
2016-02-25 $46.44 $46.59 $46.44 $46.59 $32.52 4,937
2016-02-24 $44.37 $44.38 $44.26 $44.36 $30.96 1,563
2016-02-23 $45.26 $45.26 $45.05 $45.05 $31.45 1,748
2016-02-22 $45.80 $45.80 $45.55 $45.72 $31.91 4,224
2016-02-19 $45.81 $46.01 $45.79 $46.01 $32.12 1,652
2016-02-18 $46.35 $46.35 $45.34 $45.60 $31.83 2,925
2016-02-17 $44.55 $44.97 $44.28 $44.97 $31.39 4,817
2016-02-16 $43.71 $44.13 $43.71 $44.13 $30.80 3,190
2016-02-12 $42.54 $43.10 $42.54 $43.10 $30.08 1,467
2016-02-11 $41.88 $42.06 $41.75 $42.00 $29.32 3,925
2016-02-10 $43.32 $43.86 $43.32 $43.52 $30.38 1,274
2016-02-09 $42.95 $43.61 $42.95 $43.61 $30.44 5,193
2016-02-08 $43.60 $43.67 $43.36 $43.43 $30.31 2,977
2016-02-05 $44.78 $44.78 $44.44 $44.44 $31.02 2,991
2016-02-04 $42.70 $43.73 $42.69 $43.69 $30.50 4,526
2016-02-03 $42.47 $42.92 $42.30 $42.85 $29.91 4,507
2016-02-02 $43.07 $43.07 $42.32 $42.32 $29.54 7,076
2016-02-01 $43.29 $43.45 $43.14 $43.30 $30.22 6,264
2016-01-29 $43.66 $43.68 $43.11 $43.57 $30.41 14,311
2016-01-28 $44.90 $44.90 $44.00 $44.46 $31.03 10,649
2016-01-27 $42.20 $42.64 $41.72 $42.09 $29.38 2,057
2016-01-26 $42.20 $42.75 $41.99 $42.65 $29.77 10,725
2016-01-25 $41.93 $42.09 $41.53 $41.70 $29.11 6,463
2016-01-22 $41.92 $42.21 $41.72 $42.20 $29.45 9,288
2016-01-21 $42.05 $42.75 $42.05 $42.61 $29.74 5,600
2016-01-20 $42.15 $42.23 $41.45 $42.23 $29.47 14,869
2016-01-19 $42.39 $42.88 $42.32 $42.57 $29.71 9,214
2016-01-15 $41.86 $42.04 $41.22 $41.26 $28.80 5,352
2016-01-14 $43.88 $44.21 $43.62 $43.75 $30.54 12,867
2016-01-13 $44.87 $44.87 $43.86 $43.86 $30.61 8,597
2016-01-12 $44.43 $44.44 $43.58 $44.27 $30.90 13,884
2016-01-11 $45.19 $45.22 $44.60 $44.93 $31.36 5,174
2016-01-08 $46.11 $46.11 $45.70 $45.71 $31.91 3,231
2016-01-07 $45.98 $46.50 $45.98 $46.37 $32.37 2,839
2016-01-06 $45.85 $46.08 $45.75 $46.00 $32.11 5,082
2016-01-05 $46.28 $46.28 $46.03 $46.14 $32.21 6,663
2016-01-04 $47.86 $47.86 $47.18 $47.61 $33.23 8,810
2015-12-31 $48.40 $48.40 $48.05 $48.20 $33.64 2,419
2015-12-30 $48.74 $48.98 $48.64 $48.81 $34.07 3,065
2015-12-29 $49.21 $49.29 $49.01 $49.29 $34.41 5,189
2015-12-28 $48.57 $48.90 $48.22 $48.83 $34.08 2,763
2015-12-24 $48.40 $48.40 $48.15 $48.22 $33.66 1,190
2015-12-23 $47.88 $48.39 $47.84 $48.32 $33.73 9,488
2015-12-22 $47.31 $47.40 $46.96 $47.30 $33.02 8,968
2015-12-21 $47.12 $47.15 $46.74 $46.81 $32.67 9,052
2015-12-18 $47.22 $47.51 $46.36 $46.65 $32.56 4,810
2015-12-17 $48.34 $48.34 $47.61 $47.65 $33.26 3,946
2015-12-16 $47.50 $47.85 $46.94 $47.77 $33.34 9,424
2015-12-15 $45.95 $46.13 $45.80 $45.90 $32.04 20,884
2015-12-14 $46.10 $46.33 $45.71 $45.95 $32.07 32,176
2015-12-11 $45.83 $46.03 $45.65 $45.65 $31.86 8,024
2015-12-10 $47.07 $47.07 $46.46 $46.46 $32.43 2,669
2015-12-09 $47.77 $48.17 $47.15 $47.54 $33.18 8,000
2015-12-08 $47.92 $48.10 $47.59 $47.97 $33.48 6,060
2015-12-07 $48.71 $48.97 $48.25 $48.44 $33.81 26,670
2015-12-04 $55.74 $56.88 $55.74 $56.75 $39.61 4,439
2015-12-03 $57.74 $57.74 $56.30 $56.30 $39.30 3,431
2015-12-02 $57.00 $57.53 $57.00 $57.50 $40.14 4,024
2015-12-01 $58.16 $58.27 $57.98 $58.27 $40.67 5,525
2015-11-30 $58.84 $59.22 $58.49 $58.49 $40.83 5,747
2015-11-27 $57.30 $57.41 $57.30 $57.41 $40.07 2,323
2015-11-25 $57.54 $57.73 $57.50 $57.70 $40.28 2,063
2015-11-24 $56.69 $57.14 $56.69 $56.95 $39.75 2,371
2015-11-23 $57.57 $57.57 $56.97 $56.97 $39.77 4,552
2015-11-20 $59.27 $60.85 $58.27 $58.62 $40.91 5,280
2015-11-19 $56.75 $56.84 $56.75 $56.84 $39.68 1,952
2015-11-18 $55.18 $55.46 $54.93 $55.46 $38.71 1,138
2015-11-17 $55.58 $55.58 $54.85 $55.22 $38.54 4,128
2015-11-16 $54.83 $55.15 $54.83 $55.03 $38.41 1,956
2015-11-13 $55.40 $55.40 $55.04 $55.17 $38.51 1,171
2015-11-12 $56.28 $56.49 $56.28 $56.49 $39.43 605
2015-11-11 $56.86 $57.12 $56.82 $57.00 $39.79 1,983
2015-11-10 $55.86 $56.01 $55.64 $56.01 $39.10 2,959
2015-11-09 $55.94 $55.94 $55.94 $55.94 $39.05 1,240
2015-11-06 $55.41 $55.70 $55.21 $55.63 $38.83 6,516
2015-11-05 $56.80 $56.83 $54.35 $54.86 $38.29 35,518
2015-11-04 $56.28 $56.30 $56.04 $56.30 $39.30 5,562
2015-11-03 $56.05 $56.07 $55.76 $55.96 $39.06 326,953
2015-11-02 $55.75 $56.15 $55.47 $56.04 $39.12 259,232
2015-10-30 $59.30 $59.30 $55.75 $55.90 $39.02 16,502
2015-10-29 $59.31 $59.46 $59.31 $59.46 $41.50 975
2015-10-28 $59.80 $60.68 $59.56 $59.56 $41.57 2,059
2015-10-27 $59.44 $59.44 $59.22 $59.25 $41.36 2,122
2015-10-26 $59.79 $59.97 $59.68 $59.89 $41.80 5,601
2015-10-23 $61.13 $61.74 $61.06 $61.50 $42.93 81,381
2015-10-22 $60.11 $60.72 $60.00 $60.59 $42.29 2,411
2015-10-21 $61.81 $61.81 $59.49 $60.49 $42.22 7,670
2015-10-20 $62.37 $62.54 $62.31 $62.31 $43.49 2,017
2015-10-19 $61.60 $61.83 $61.39 $61.71 $43.07 2,741
2015-10-16 $61.01 $61.48 $61.01 $61.48 $42.91 4,298
2015-10-15 $59.03 $59.36 $58.82 $58.82 $41.06 4,145
2015-10-14 $57.73 $60.14 $57.73 $60.14 $41.98 3,583
2015-10-13 $59.20 $59.23 $59.08 $59.23 $41.34 2,335
2015-10-12 $58.52 $59.30 $58.40 $59.30 $41.39 1,558
2015-10-09 $60.16 $60.16 $60.16 $60.16 $41.99 933
2015-10-08 $58.89 $59.45 $58.88 $59.45 $41.50 8,137
2015-10-07 $58.29 $58.67 $58.18 $58.67 $40.95 1,426
2015-10-06 $58.83 $59.15 $58.71 $59.02 $41.20 3,007
2015-10-05 $57.00 $57.85 $57.00 $57.79 $40.34 3,955
2015-10-02 $56.17 $56.51 $56.07 $56.51 $39.44 5,406
2015-10-01 $56.00 $56.10 $55.67 $56.10 $39.16 1,393
2015-09-30 $56.00 $56.41 $55.83 $56.26 $39.27 4,603
2015-09-29 $53.55 $53.98 $53.55 $53.85 $37.59 5,168
2015-09-28 $53.59 $53.59 $52.28 $52.63 $36.74 2,886
2015-09-25 $54.30 $54.74 $54.22 $54.22 $37.85 2,034
2015-09-24 $53.46 $54.27 $53.46 $53.66 $37.46 4,189
2015-09-23 $56.00 $56.00 $55.41 $55.41 $38.68 1,581
2015-09-22 $56.08 $56.08 $55.75 $56.00 $39.09 3,373
2015-09-21 $57.87 $57.88 $57.58 $57.82 $40.36 1,782
2015-09-18 $58.81 $59.43 $58.64 $58.64 $40.93 7,826
2015-09-17 $59.02 $59.88 $58.95 $59.70 $41.67 1,705
2015-09-16 $58.40 $59.08 $58.40 $59.08 $41.24 3,061
2015-09-15 $57.35 $57.50 $57.01 $57.50 $40.14 3,886
2015-09-14 $58.21 $58.56 $58.18 $58.55 $40.87 3,128
2015-09-11 $59.43 $59.45 $59.12 $59.45 $41.50 2,149
2015-09-10 $57.77 $58.86 $57.77 $58.67 $40.95 2,752
2015-09-09 $59.13 $59.13 $57.66 $57.66 $40.25 3,465
2015-09-08 $57.46 $58.14 $57.35 $58.07 $40.53 4,828
2015-09-04 $56.09 $56.09 $55.50 $55.89 $39.01 2,756
2015-09-03 $56.09 $56.24 $55.95 $55.95 $39.05 2,477
2015-09-02 $55.29 $55.35 $55.00 $55.25 $38.57 17,688
2015-09-01 $54.95 $54.95 $54.55 $54.55 $38.08 2,237
2015-08-31 $56.26 $56.76 $56.26 $56.58 $39.49 2,292
2015-08-28 $57.45 $57.90 $56.99 $57.90 $40.41 5,554
2015-08-27 $56.93 $57.50 $56.93 $57.17 $39.91 2,445
2015-08-26 $57.12 $57.12 $55.99 $55.99 $39.08 2,033
2015-08-25 $56.13 $56.33 $54.85 $54.87 $38.30 5,686
2015-08-24 $54.45 $55.52 $54.45 $54.74 $38.21 2,912
2015-08-21 $55.34 $55.44 $54.80 $54.80 $38.25 2,433
2015-08-20 $56.10 $56.10 $55.58 $55.60 $38.81 1,131
2015-08-19 $56.13 $56.32 $56.13 $56.30 $39.30 3,307
2015-08-18 $56.10 $56.31 $55.87 $56.11 $39.16 11,495
2015-08-17 $55.68 $56.08 $55.68 $56.07 $39.14 15,811
2015-08-14 $56.27 $56.63 $56.27 $56.63 $39.53 871
2015-08-13 $55.95 $56.74 $55.95 $56.41 $39.37 1,801
2015-08-12 $55.30 $55.78 $55.30 $55.72 $38.89 3,034
2015-08-11 $56.59 $56.91 $56.57 $56.80 $39.65 3,498
2015-08-10 $57.20 $57.21 $56.96 $57.08 $39.84 5,693
2015-08-07 $56.94 $56.94 $56.74 $56.93 $39.74 1,539
2015-08-06 $58.48 $58.48 $57.89 $57.98 $40.47 1,554
2015-08-05 $58.00 $58.17 $58.00 $58.17 $40.60 3,904
2015-08-04 $58.44 $58.44 $58.25 $58.25 $40.66 1,816
2015-08-03 $59.12 $59.28 $58.89 $58.89 $41.10 2,637
2015-07-31 $57.87 $58.46 $57.50 $57.85 $40.38 2,944
2015-07-30 $58.03 $58.03 $57.88 $57.97 $40.46 0
2015-07-29 $58.03 $58.03 $57.88 $57.97 $40.46 1,155
2015-07-28 $57.47 $57.85 $57.21 $57.85 $40.38 7,426
2015-07-27 $59.05 $59.05 $58.42 $58.68 $40.96 3,788
2015-07-24 $58.83 $59.28 $58.83 $59.10 $41.25 1,969
2015-07-23 $59.14 $59.14 $59.14 $59.14 $41.28 1,242
2015-07-22 $59.05 $59.29 $58.97 $59.29 $41.39 934
2015-07-21 $59.56 $59.75 $59.34 $59.34 $41.42 4,242
2015-07-20 $59.06 $59.52 $58.64 $59.37 $41.44 2,565
2015-07-17 $57.92 $58.75 $57.92 $58.54 $40.86 2,929
2015-07-16 $59.54 $59.54 $58.99 $59.43 $41.48 3,155
2015-07-15 $58.51 $58.68 $58.45 $58.47 $40.81 3,117
2015-07-14 $59.08 $59.47 $59.08 $59.39 $41.45 1,975
2015-07-13 $59.05 $59.07 $58.73 $58.73 $40.99 6,534
2015-07-10 $57.59 $57.59 $57.59 $57.59 $40.20 777
2015-07-09 $56.49 $56.60 $56.30 $56.39 $39.36 5,330
2015-07-08 $56.04 $56.04 $55.63 $55.63 $38.83 2,526
2015-07-07 $55.12 $56.16 $54.83 $56.16 $39.20 7,009
2015-07-06 $55.19 $55.66 $54.81 $54.90 $38.32 15,849
2015-07-02 $55.93 $56.24 $55.50 $55.61 $38.82 16,288
2015-07-01 $63.06 $63.06 $57.03 $57.03 $39.81 40,686
2015-06-29 $62.90 $63.04 $62.68 $63.00 $43.97 3,725
2015-06-26 $64.75 $64.75 $64.19 $64.47 $45.00 3,562
2015-06-25 $63.70 $63.90 $63.60 $63.60 $44.39 3,356
2015-06-24 $65.17 $65.21 $64.18 $64.18 $44.80 17,666
2015-06-23 $66.26 $67.06 $65.96 $66.02 $46.08 62,639
2015-06-22 $67.00 $67.42 $67.00 $67.03 $46.79 22,206
2015-06-19 $64.39 $64.61 $64.23 $64.23 $44.83 1,060
2015-06-18 $64.13 $65.24 $64.10 $64.59 $45.08 34,391
2015-06-17 $64.11 $64.57 $64.04 $64.48 $45.01 27,730
2015-06-16 $64.19 $64.50 $64.02 $64.45 $44.99 1,410
2015-06-15 $63.36 $63.36 $62.93 $63.29 $44.18 3,436
2015-06-12 $63.41 $64.11 $63.41 $64.01 $44.68 4,154
2015-06-11 $63.86 $63.86 $63.67 $63.70 $44.46 8,137
2015-06-10 $62.16 $62.69 $62.16 $62.50 $43.63 865
2015-06-09 $60.97 $61.17 $60.95 $61.08 $42.63 1,529

Electrolux AB (ELUXY) News Headlines

Recent Electrolux AB (ELUXY) News
Similar Companies to Electrolux AB (ELUXY) in the None Industry

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.