Enerpac Tool Group Corp - Class A (EPAC) Exchange: NYSE

  1. Overview
  2. Enerpac Tool Group Corp - Class A (EPAC)

Data as of May 2, 2025

$41.90 ($1.25) 3.08%

Enerpac Tool Group Corp - Class A - Daily Information
Click for more stock information on Enerpac Tool Group Corp - Class A.
Daily Information Data
Date May 2, 2025
Open $41.26
Previous Close $41.90
High $42.15
Low $41.20
Adjusted Open $41.26
Previous Adjusted Close $41.90
Adjusted High $42.15
Adjusted Low $41.20

About Enerpac Tool Group Corp - Class A (EPAC)

Enerpac Tool Group Corp - Class A (EPAC) is a global manufacturer and marketer of high-pressure tools and equipment used in industrial and construction markets. The company's product range includes hydraulic pumps, presses, cylinders, hoses, adaptors and jacks. Founded in 1910, the company has grown over the years, expanding its product range to serve a diverse range of markets. EPAC is headquartered in Menomonee Falls, Wisconsin, with production and sales facilities around the world. Today it has approximately 2,400 employees worldwide, generates annual revenues of more than $1.1 billion, and sells its products in over 200 countries across six continents. EPAC is an industry leader for tools used in difficult and hazardous environments, offering the highest quality and reliable performance that the most demanding customers rely on. With its unique combination of solutions, EPAC helps its customers work with greater speed and precision, while reducing downtime and overall cost of operation.

Invest in Enerpac Tool Group Corp - Class A (EPAC)
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for Enerpac Tool Group Corp - Class A (EPAC)

Date Open High Low Close Adj.Close Volume
2025-05-02 $41.26 $42.15 $41.20 $41.90 $41.90 158,605
2025-05-01 $40.66 $41.08 $40.07 $40.65 $40.65 218,808
2025-04-30 $40.13 $40.61 $39.42 $40.37 $40.37 243,412
2025-04-29 $39.92 $40.82 $39.81 $40.47 $40.47 193,709
2025-04-28 $39.99 $40.61 $39.58 $40.10 $40.10 218,356
2025-04-25 $39.84 $40.24 $39.59 $40.23 $40.23 197,110
2025-04-24 $38.76 $40.40 $38.76 $40.13 $40.13 266,717
2025-04-23 $39.59 $40.29 $38.88 $39.07 $39.07 314,562
2025-04-22 $37.97 $38.62 $37.60 $38.40 $38.40 416,733
2025-04-21 $37.90 $38.18 $37.10 $37.39 $37.39 283,733
2025-04-17 $38.64 $39.08 $37.99 $38.50 $38.50 341,976
2025-04-16 $39.57 $39.72 $38.22 $38.67 $38.67 304,834
2025-04-15 $39.82 $40.57 $39.66 $39.68 $39.68 271,051
2025-04-14 $40.37 $40.74 $39.57 $40.05 $40.05 280,525
2025-04-11 $39.39 $40.17 $38.67 $39.99 $39.99 331,054
2025-04-10 $39.88 $40.16 $38.40 $39.33 $39.33 318,174
2025-04-09 $37.05 $41.10 $36.92 $40.70 $40.70 589,777
2025-04-08 $39.80 $40.77 $36.98 $37.47 $37.47 576,670
2025-04-07 $38.15 $41.04 $37.76 $38.69 $38.69 680,687
2025-04-04 $40.00 $40.68 $39.08 $39.67 $39.67 513,875
2025-04-03 $43.97 $44.50 $42.28 $42.45 $42.45 314,500
2025-04-02 $45.23 $46.08 $45.12 $46.07 $46.07 326,009
2025-04-01 $44.43 $46.43 $44.43 $46.15 $46.15 318,945
2025-03-31 $44.36 $45.13 $44.17 $44.86 $44.86 537,196
2025-03-28 $45.98 $46.03 $44.48 $44.80 $44.80 218,479
2025-03-27 $45.57 $46.81 $45.46 $46.22 $46.22 402,684
2025-03-26 $47.27 $47.27 $45.50 $45.51 $45.51 381,877
2025-03-25 $43.18 $47.27 $42.96 $47.02 $47.02 693,794
2025-03-24 $43.03 $43.64 $42.49 $43.38 $43.38 528,757
2025-03-21 $42.89 $42.95 $41.86 $42.25 $42.25 820,909
2025-03-20 $43.53 $43.99 $43.09 $43.34 $43.34 301,343
2025-03-19 $43.32 $43.79 $43.00 $43.55 $43.55 538,805
2025-03-18 $43.37 $43.50 $42.91 $43.02 $43.02 302,007
2025-03-17 $43.62 $44.20 $43.61 $43.81 $43.81 301,859
2025-03-14 $43.33 $44.10 $42.97 $43.96 $43.96 273,139
2025-03-13 $44.15 $44.27 $42.53 $42.54 $42.54 247,666
2025-03-12 $45.11 $45.30 $44.01 $44.05 $44.05 277,025
2025-03-11 $45.34 $45.62 $44.48 $44.95 $44.95 386,039
2025-03-10 $45.41 $45.84 $44.56 $45.08 $45.08 427,899
2025-03-07 $44.87 $45.96 $44.48 $45.76 $45.76 242,409
2025-03-06 $43.54 $45.24 $43.37 $45.02 $45.02 395,175
2025-03-05 $43.88 $44.24 $43.67 $44.07 $44.07 311,493
2025-03-04 $44.17 $44.53 $43.82 $43.86 $43.86 344,532
2025-03-03 $46.38 $46.52 $44.64 $44.75 $44.75 375,825
2025-02-28 $45.41 $46.38 $45.39 $46.27 $46.27 484,666
2025-02-27 $45.34 $45.72 $45.00 $45.33 $45.33 307,806
2025-02-26 $46.30 $46.60 $45.31 $45.42 $45.42 410,453
2025-02-25 $45.61 $47.03 $45.44 $46.22 $46.22 518,646
2025-02-24 $45.60 $45.83 $45.08 $45.27 $45.27 587,248
2025-02-21 $47.17 $47.17 $45.27 $45.46 $45.46 504,710
2025-02-20 $47.02 $47.47 $46.71 $46.72 $46.72 308,691
2025-02-19 $46.53 $47.29 $46.39 $47.26 $47.26 265,955
2025-02-18 $46.13 $47.10 $46.13 $46.98 $46.98 260,317
2025-02-14 $45.57 $46.40 $45.52 $46.14 $46.14 264,996
2025-02-13 $45.00 $45.42 $44.63 $45.30 $45.30 239,467
2025-02-12 $44.96 $45.86 $44.63 $44.69 $44.69 338,402
2025-02-11 $45.33 $45.83 $45.12 $45.82 $45.82 200,771
2025-02-10 $45.59 $46.07 $45.24 $45.60 $45.60 184,051
2025-02-07 $45.77 $45.84 $45.30 $45.44 $45.44 227,787
2025-02-06 $45.87 $46.00 $45.19 $45.73 $45.73 433,879
2025-02-05 $45.62 $45.93 $45.35 $45.65 $45.65 176,459
2025-02-04 $45.10 $45.50 $45.09 $45.30 $45.30 199,401
2025-02-03 $44.50 $45.72 $44.32 $45.28 $45.28 381,320
2025-01-31 $44.61 $45.46 $44.55 $45.19 $45.19 458,719
2025-01-30 $43.88 $45.07 $43.74 $44.91 $44.91 315,984
2025-01-29 $43.74 $44.50 $43.50 $43.51 $43.51 215,094
2025-01-28 $43.61 $43.89 $43.16 $43.77 $43.77 179,995
2025-01-27 $43.82 $43.88 $43.46 $43.67 $43.67 301,391
2025-01-24 $44.51 $44.53 $43.67 $44.16 $44.16 266,019
2025-01-23 $45.02 $45.25 $44.47 $44.73 $44.73 264,736
2025-01-22 $45.32 $45.60 $44.95 $45.01 $45.01 254,197
2025-01-21 $44.71 $45.84 $44.32 $45.32 $45.32 340,737
2025-01-17 $43.81 $44.33 $43.72 $44.28 $44.28 228,239
2025-01-16 $42.63 $43.60 $42.48 $43.45 $43.45 269,278
2025-01-15 $43.36 $43.36 $42.05 $42.51 $42.51 285,405
2025-01-14 $41.92 $42.48 $41.38 $42.43 $42.43 481,935
2025-01-13 $40.41 $41.66 $40.41 $41.66 $41.66 279,730
2025-01-10 $40.54 $41.17 $40.38 $40.94 $40.94 386,725
2025-01-08 $40.48 $41.34 $40.42 $41.20 $41.20 396,044
2025-01-07 $40.96 $41.02 $40.27 $40.83 $40.83 355,749
2025-01-06 $40.64 $41.56 $40.56 $41.09 $41.09 381,343
2025-01-03 $40.50 $40.87 $40.08 $40.82 $40.82 303,568
2025-01-02 $41.40 $41.61 $40.22 $40.26 $40.26 232,365
2024-12-31 $41.58 $41.75 $41.02 $41.09 $41.09 303,033
2024-12-30 $41.21 $41.67 $40.53 $41.39 $41.39 263,915
2024-12-27 $42.07 $42.30 $41.03 $41.38 $41.38 274,202
2024-12-26 $42.17 $42.38 $41.92 $42.17 $42.17 240,406
2024-12-24 $42.49 $42.57 $42.05 $42.39 $42.39 112,140
2024-12-23 $44.16 $44.16 $42.19 $42.41 $42.41 475,622
2024-12-20 $44.30 $45.61 $43.80 $44.16 $44.16 1,609,274
2024-12-19 $43.66 $46.48 $43.00 $44.87 $44.87 872,892
2024-12-18 $47.83 $48.37 $45.81 $46.01 $46.01 394,989
2024-12-17 $48.40 $48.66 $46.88 $47.35 $47.35 410,798
2024-12-16 $48.95 $49.40 $48.43 $48.80 $48.80 380,921
2024-12-13 $48.40 $48.98 $48.29 $48.84 $48.84 370,572
2024-12-12 $48.68 $48.68 $48.08 $48.52 $48.52 203,967
2024-12-11 $48.54 $49.03 $48.39 $48.85 $48.85 356,139
2024-12-10 $47.83 $48.37 $47.40 $47.98 $47.98 349,549
2024-12-09 $47.57 $47.92 $46.91 $47.84 $47.84 335,065
2024-12-06 $47.80 $47.80 $46.90 $47.14 $47.14 261,852
2024-12-05 $48.77 $48.94 $47.16 $47.47 $47.47 248,063
2024-12-04 $48.21 $48.94 $47.93 $48.89 $48.89 200,780
2024-12-03 $49.42 $49.42 $48.12 $48.24 $48.24 247,369
2024-12-02 $48.61 $49.45 $48.49 $49.21 $49.21 374,220
2024-11-29 $48.08 $48.69 $48.03 $48.26 $48.26 278,932
2024-11-27 $48.61 $48.85 $47.74 $47.83 $47.83 305,657
2024-11-26 $49.10 $49.28 $48.35 $48.48 $48.48 486,018
2024-11-25 $49.21 $49.77 $49.07 $49.22 $49.22 484,826
2024-11-22 $48.05 $49.02 $48.05 $48.74 $48.74 312,553
2024-11-21 $47.73 $48.65 $47.73 $47.89 $47.89 227,429
2024-11-20 $46.78 $47.60 $46.57 $47.52 $47.52 182,683
2024-11-19 $46.90 $47.17 $46.41 $47.11 $47.11 391,895
2024-11-18 $47.78 $48.35 $47.23 $47.25 $47.25 341,293
2024-11-15 $48.39 $48.45 $47.42 $47.56 $47.56 300,159
2024-11-14 $49.04 $49.15 $47.87 $48.11 $48.11 368,566
2024-11-13 $50.00 $50.05 $48.74 $48.77 $48.77 375,408
2024-11-12 $51.64 $51.80 $49.60 $49.73 $49.73 373,078
2024-11-11 $50.93 $51.91 $50.93 $51.57 $51.57 337,949
2024-11-08 $50.93 $51.79 $50.82 $50.90 $50.90 375,516
2024-11-07 $50.97 $51.30 $50.37 $50.64 $50.64 401,336
2024-11-06 $48.96 $51.64 $48.96 $51.00 $51.00 708,905
2024-11-05 $45.47 $46.77 $45.38 $46.73 $46.73 232,010
2024-11-04 $44.40 $45.79 $44.27 $45.44 $45.44 403,136
2024-11-01 $44.14 $44.66 $43.75 $44.26 $44.26 310,554
2024-10-31 $44.03 $44.36 $43.62 $44.12 $44.12 449,361
2024-10-30 $44.46 $44.76 $43.88 $43.91 $43.91 323,960
2024-10-29 $44.40 $44.64 $44.07 $44.64 $44.64 311,113
2024-10-28 $45.10 $45.12 $44.43 $44.81 $44.81 328,157
2024-10-25 $44.07 $45.17 $44.01 $44.77 $44.77 380,110
2024-10-24 $43.30 $43.75 $42.67 $43.74 $43.74 337,034
2024-10-23 $43.58 $43.60 $43.15 $43.49 $43.49 318,405
2024-10-22 $44.17 $44.51 $43.71 $43.71 $43.71 548,088
2024-10-21 $44.12 $44.88 $43.68 $44.21 $44.21 547,814
2024-10-18 $44.44 $44.55 $43.51 $44.03 $44.03 768,412
2024-10-17 $42.95 $44.63 $42.95 $44.58 $44.58 537,432
2024-10-16 $38.90 $43.38 $38.36 $43.06 $43.06 968,459
2024-10-15 $43.82 $44.16 $43.41 $43.53 $43.53 487,336
2024-10-14 $43.73 $44.05 $43.40 $43.91 $43.91 325,960
2024-10-11 $42.53 $43.90 $42.53 $43.73 $43.73 227,515
2024-10-10 $41.91 $42.52 $41.72 $42.52 $42.52 325,277
2024-10-09 $42.17 $42.77 $42.12 $42.29 $42.29 282,100
2024-10-08 $42.92 $42.92 $42.19 $42.29 $42.29 280,847
2024-10-07 $42.38 $42.76 $42.19 $42.73 $42.73 277,395
2024-10-04 $42.21 $42.71 $41.85 $42.66 $42.62 233,050
2024-10-03 $41.64 $41.83 $41.33 $41.60 $41.56 336,451
2024-10-02 $41.69 $42.21 $41.66 $41.78 $41.74 249,530
2024-10-01 $41.75 $41.96 $40.93 $41.88 $41.84 278,783
2024-09-30 $41.63 $42.00 $41.48 $41.89 $41.85 260,133
2024-09-27 $42.02 $42.58 $41.74 $41.86 $41.82 248,242
2024-09-26 $42.99 $43.00 $41.71 $41.71 $41.67 307,993
2024-09-25 $42.00 $42.99 $41.67 $42.51 $42.47 317,389
2024-09-24 $41.91 $42.08 $41.63 $41.97 $41.93 260,634
2024-09-23 $42.16 $42.48 $41.71 $41.72 $41.68 191,312
2024-09-20 $41.95 $42.46 $41.51 $41.92 $41.92 962,413
2024-09-19 $42.41 $42.86 $41.86 $42.01 $42.01 267,536
2024-09-18 $41.72 $41.85 $41.12 $41.46 $41.46 366,689
2024-09-17 $41.97 $42.22 $41.32 $41.55 $41.55 287,574
2024-09-16 $41.44 $41.74 $40.97 $41.57 $41.57 166,765
2024-09-13 $40.63 $41.35 $40.46 $41.21 $41.21 169,936
2024-09-12 $39.80 $40.25 $39.44 $40.19 $40.19 143,772
2024-09-11 $38.94 $39.66 $38.42 $39.51 $39.51 207,060
2024-09-10 $39.42 $39.72 $38.82 $39.10 $39.10 327,004
2024-09-09 $39.26 $39.55 $38.89 $39.30 $39.30 459,438
2024-09-06 $39.83 $40.06 $39.10 $39.17 $39.17 214,297
2024-09-05 $40.14 $40.23 $39.70 $39.93 $39.93 241,446
2024-09-04 $39.65 $40.10 $39.61 $39.92 $39.92 262,588
2024-09-03 $40.79 $40.88 $39.66 $39.87 $39.87 287,935
2024-08-30 $41.01 $41.36 $40.46 $41.24 $41.24 339,141
2024-08-29 $40.66 $41.36 $40.30 $40.71 $40.71 347,047
2024-08-28 $40.62 $40.69 $40.16 $40.31 $40.31 169,242
2024-08-27 $40.66 $40.87 $40.33 $40.65 $40.65 157,661
2024-08-26 $41.00 $41.21 $40.76 $40.84 $40.84 136,989
2024-08-23 $40.38 $41.11 $40.17 $40.71 $40.71 167,898
2024-08-22 $40.13 $40.31 $39.92 $40.05 $40.05 89,789
2024-08-21 $40.07 $40.52 $39.87 $40.14 $40.14 125,034
2024-08-20 $40.06 $40.16 $39.72 $39.76 $39.76 155,878
2024-08-19 $40.40 $40.40 $39.94 $40.27 $40.27 149,446
2024-08-16 $40.15 $40.21 $39.75 $40.21 $40.21 213,408
2024-08-15 $40.52 $40.58 $40.06 $40.19 $40.19 207,251
2024-08-14 $40.31 $40.31 $39.61 $39.67 $39.67 151,544
2024-08-13 $40.38 $40.38 $39.99 $40.15 $40.15 264,666
2024-08-12 $40.36 $40.36 $39.84 $39.97 $39.97 157,677
2024-08-09 $40.11 $40.32 $39.88 $40.31 $40.31 151,342
2024-08-08 $39.49 $40.17 $39.44 $40.16 $40.16 160,398
2024-08-07 $39.05 $39.39 $38.52 $39.22 $39.22 332,345
2024-08-06 $38.06 $39.02 $37.94 $38.52 $38.52 188,904
2024-08-05 $37.38 $38.43 $36.78 $38.02 $38.02 336,566
2024-08-02 $38.09 $38.81 $37.79 $38.70 $38.70 288,410
2024-08-01 $40.06 $40.19 $38.51 $39.29 $39.29 487,264
2024-07-31 $40.08 $40.76 $39.50 $40.20 $40.20 483,910
2024-07-30 $40.31 $40.62 $39.72 $39.74 $39.74 272,559
2024-07-29 $40.88 $40.96 $40.02 $40.09 $40.09 194,634
2024-07-26 $40.91 $41.17 $40.55 $40.77 $40.77 237,848
2024-07-25 $40.14 $41.14 $39.67 $40.21 $40.21 313,674
2024-07-24 $40.59 $40.96 $39.99 $40.07 $40.07 239,942
2024-07-23 $40.15 $41.34 $40.15 $40.91 $40.91 233,691
2024-07-22 $40.11 $40.40 $39.48 $40.35 $40.35 175,911
2024-07-19 $40.18 $40.18 $39.46 $39.83 $39.83 321,618
2024-07-18 $40.40 $41.11 $40.12 $40.21 $40.21 206,058
2024-07-17 $41.59 $42.13 $40.72 $40.73 $40.73 347,919
2024-07-16 $40.41 $41.89 $40.32 $41.76 $41.76 357,230
2024-07-15 $39.14 $40.20 $39.04 $39.99 $39.99 288,609
2024-07-12 $39.20 $39.38 $38.71 $38.81 $38.81 256,657
2024-07-11 $38.59 $39.29 $38.43 $38.86 $38.86 314,541
2024-07-10 $37.92 $38.22 $37.89 $38.01 $38.01 269,873
2024-07-09 $38.35 $38.61 $37.74 $37.78 $37.78 283,707
2024-07-08 $38.58 $38.98 $38.31 $38.33 $38.33 230,509
2024-07-05 $38.25 $38.47 $37.88 $38.28 $38.28 215,726
2024-07-03 $38.05 $38.44 $37.93 $38.40 $38.40 120,160
2024-07-02 $37.55 $38.18 $37.43 $38.06 $38.06 268,329
2024-07-01 $38.24 $38.33 $37.26 $37.56 $37.56 307,442
2024-06-28 $38.37 $38.89 $37.74 $38.18 $38.18 804,117
2024-06-27 $38.48 $38.48 $37.59 $38.04 $38.04 441,821
2024-06-26 $37.29 $38.45 $37.19 $38.16 $38.16 714,161
2024-06-25 $35.62 $38.34 $35.18 $37.44 $37.44 1,169,948
2024-06-24 $38.78 $39.46 $38.57 $38.60 $38.60 942,005
2024-06-21 $38.06 $38.53 $37.94 $38.50 $38.50 806,043
2024-06-20 $38.50 $39.04 $38.42 $38.56 $38.56 357,349
2024-06-18 $38.13 $38.84 $38.04 $38.54 $38.54 297,055
2024-06-17 $37.78 $38.50 $37.78 $38.22 $38.22 249,160
2024-06-14 $38.13 $38.30 $37.50 $37.89 $37.89 408,871
2024-06-13 $38.44 $38.67 $37.82 $38.65 $38.65 215,696
2024-06-12 $38.64 $39.23 $38.54 $38.64 $38.64 194,920
2024-06-11 $37.68 $37.92 $37.44 $37.86 $37.86 179,936
2024-06-10 $37.43 $37.97 $37.42 $37.96 $37.96 248,201
2024-06-07 $38.06 $38.28 $37.73 $37.87 $37.87 223,888
2024-06-06 $38.82 $38.82 $37.89 $38.34 $38.34 286,097
2024-06-05 $38.46 $39.02 $38.31 $38.83 $38.83 169,321
2024-06-04 $38.34 $38.60 $37.79 $38.17 $38.17 269,129
2024-06-03 $39.32 $39.49 $38.41 $38.60 $38.60 303,573
2024-05-31 $38.80 $39.46 $38.62 $39.32 $39.32 471,198
2024-05-30 $37.86 $38.88 $37.86 $38.77 $38.77 231,010
2024-05-29 $37.62 $38.05 $37.22 $37.69 $37.69 200,454
2024-05-28 $38.44 $38.44 $37.70 $37.91 $37.91 176,022
2024-05-24 $38.22 $38.36 $37.96 $38.24 $38.24 120,187
2024-05-23 $38.31 $38.34 $37.86 $37.94 $37.94 172,516
2024-05-22 $38.44 $38.67 $37.88 $38.31 $38.31 209,277
2024-05-21 $37.75 $38.62 $37.75 $38.43 $38.43 247,569
2024-05-20 $37.56 $38.19 $37.52 $37.89 $37.89 212,582
2024-05-17 $37.67 $37.92 $37.42 $37.71 $37.71 317,172
2024-05-16 $37.72 $37.73 $37.18 $37.59 $37.59 144,174
2024-05-15 $37.60 $38.04 $37.51 $37.75 $37.75 150,823
2024-05-14 $38.00 $38.06 $37.33 $37.39 $37.39 219,030
2024-05-13 $38.73 $38.92 $37.60 $37.60 $37.60 226,757
2024-05-10 $37.66 $38.66 $37.49 $38.65 $38.65 270,382
2024-05-09 $37.63 $37.68 $37.35 $37.54 $37.54 191,791
2024-05-08 $37.72 $38.06 $37.49 $37.53 $37.53 202,138
2024-05-07 $37.67 $38.31 $37.67 $37.86 $37.86 280,919
2024-05-06 $37.00 $37.69 $36.99 $37.57 $37.57 216,970
2024-05-03 $36.68 $36.87 $36.38 $36.83 $36.83 209,498
2024-05-02 $35.79 $36.52 $35.79 $36.48 $36.48 246,697
2024-05-01 $35.65 $35.81 $35.12 $35.49 $35.49 379,577
2024-04-30 $36.25 $36.38 $35.62 $35.63 $35.63 373,075
2024-04-29 $36.27 $36.52 $36.20 $36.34 $36.34 190,384
2024-04-26 $35.95 $36.44 $35.95 $36.14 $36.14 237,094
2024-04-25 $35.83 $36.12 $35.47 $36.03 $36.03 305,993
2024-04-24 $35.94 $36.40 $35.85 $36.17 $36.17 237,172
2024-04-23 $35.24 $36.26 $35.24 $36.04 $36.04 285,113
2024-04-22 $35.14 $35.53 $35.07 $35.24 $35.24 251,924
2024-04-19 $34.64 $35.18 $34.64 $35.02 $35.02 411,195
2024-04-18 $34.76 $35.00 $34.60 $34.75 $34.75 453,912
2024-04-17 $35.13 $35.20 $34.59 $34.75 $34.75 300,970
2024-04-16 $35.01 $35.34 $34.84 $34.92 $34.92 346,072
2024-04-15 $35.22 $35.44 $34.69 $35.06 $35.06 440,096
2024-04-12 $35.08 $35.46 $34.96 $35.04 $35.04 247,933
2024-04-11 $35.08 $35.35 $34.87 $35.32 $35.32 184,133
2024-04-10 $34.85 $35.08 $34.60 $34.97 $34.97 250,249
2024-04-09 $35.50 $35.67 $35.01 $35.22 $35.22 183,645
2024-04-08 $35.40 $35.60 $35.34 $35.45 $35.45 121,612
2024-04-05 $34.87 $35.42 $34.87 $35.19 $35.19 226,251
2024-04-04 $35.19 $35.37 $34.69 $34.83 $34.83 264,403
2024-04-03 $34.80 $35.28 $34.80 $34.95 $34.95 233,012
2024-04-02 $35.20 $35.27 $34.47 $34.91 $34.91 480,640
2024-04-01 $35.91 $35.91 $35.35 $35.50 $35.50 258,725
2024-03-28 $35.47 $35.91 $35.41 $35.66 $35.66 362,711
2024-03-27 $35.61 $35.79 $35.23 $35.49 $35.49 271,003
2024-03-26 $35.40 $35.74 $35.30 $35.39 $35.39 323,000
2024-03-25 $35.26 $35.60 $35.17 $35.25 $35.25 308,822
2024-03-22 $35.22 $35.92 $34.97 $35.15 $35.15 408,606
2024-03-21 $33.07 $35.11 $32.28 $34.77 $34.77 863,302
2024-03-20 $34.75 $35.43 $34.63 $35.11 $35.11 451,410
2024-03-19 $34.34 $34.97 $34.34 $34.68 $34.68 970,024
2024-03-18 $34.31 $34.76 $34.23 $34.38 $34.38 309,900
2024-03-15 $32.92 $34.84 $32.92 $34.30 $34.30 804,877
2024-03-14 $33.07 $33.18 $32.78 $33.00 $33.00 214,914
2024-03-13 $33.13 $33.38 $32.95 $33.21 $33.21 172,166
2024-03-12 $33.07 $33.39 $32.93 $33.19 $33.19 177,868
2024-03-11 $33.45 $33.45 $32.76 $33.15 $33.15 110,996
2024-03-08 $33.59 $33.74 $33.33 $33.59 $33.59 122,914
2024-03-07 $33.27 $33.62 $33.26 $33.35 $33.35 149,441
2024-03-06 $32.57 $32.98 $32.31 $32.97 $32.97 160,508
2024-03-05 $32.60 $32.84 $32.07 $32.32 $32.32 150,828
2024-03-04 $32.84 $33.59 $32.68 $32.77 $32.77 250,152
2024-03-01 $33.57 $33.66 $32.95 $33.05 $33.05 294,533
2024-02-29 $33.93 $33.96 $33.61 $33.71 $33.71 225,666
2024-02-28 $33.53 $33.97 $33.50 $33.59 $33.59 146,993
2024-02-27 $33.87 $34.32 $33.68 $33.80 $33.80 173,938
2024-02-26 $33.56 $33.80 $33.41 $33.69 $33.69 143,251
2024-02-23 $33.93 $34.09 $33.59 $33.69 $33.69 139,378
2024-02-22 $33.16 $33.90 $33.08 $33.87 $33.87 229,184
2024-02-21 $33.03 $33.17 $32.90 $33.17 $33.17 190,011
2024-02-20 $32.92 $33.38 $32.86 $33.11 $33.11 293,044
2024-02-16 $32.48 $33.34 $32.30 $33.31 $33.31 327,498
2024-02-15 $32.72 $33.20 $32.51 $32.57 $32.57 401,007
2024-02-14 $31.71 $32.65 $31.58 $32.61 $32.61 353,570
2024-02-13 $30.81 $31.42 $30.77 $31.37 $31.37 453,824
2024-02-12 $30.84 $31.56 $30.80 $31.45 $31.45 417,826
2024-02-09 $30.54 $31.06 $30.43 $30.84 $30.84 323,708
2024-02-08 $31.34 $31.54 $31.14 $31.38 $31.38 199,912
2024-02-07 $31.75 $31.92 $31.36 $31.37 $31.37 158,484
2024-02-06 $31.13 $31.74 $31.04 $31.70 $31.70 157,165
2024-02-05 $31.34 $31.52 $31.03 $31.28 $31.28 154,335
2024-02-02 $31.19 $32.11 $31.19 $31.74 $31.74 191,201
2024-02-01 $31.46 $31.52 $30.96 $31.49 $31.49 197,943
2024-01-31 $32.12 $32.35 $31.18 $31.23 $31.23 279,080
2024-01-30 $31.75 $32.44 $31.75 $32.09 $32.09 289,493
2024-01-29 $31.56 $32.04 $31.56 $31.91 $31.91 165,055
2024-01-26 $31.98 $32.45 $31.57 $31.70 $31.70 301,897
2024-01-25 $31.62 $32.57 $31.57 $31.81 $31.81 301,226
2024-01-24 $31.33 $31.33 $30.46 $31.23 $31.23 282,977
2024-01-23 $30.65 $31.14 $30.40 $31.02 $31.02 358,361
2024-01-22 $30.20 $30.56 $30.09 $30.28 $30.28 257,366
2024-01-19 $29.81 $30.00 $29.42 $29.94 $29.94 185,833
2024-01-18 $29.37 $29.70 $29.24 $29.68 $29.68 196,216
2024-01-17 $28.97 $29.42 $28.97 $29.37 $29.37 144,754
2024-01-16 $29.11 $29.51 $29.04 $29.30 $29.30 136,830
2024-01-12 $29.83 $29.83 $29.03 $29.30 $29.30 142,432
2024-01-11 $29.08 $29.41 $28.94 $29.37 $29.37 271,287
2024-01-10 $28.76 $29.17 $28.73 $29.13 $29.13 203,011
2024-01-09 $28.44 $28.88 $28.25 $28.87 $28.87 173,513
2024-01-08 $28.64 $28.86 $28.45 $28.85 $28.85 220,998
2024-01-05 $29.10 $29.45 $28.70 $28.71 $28.71 217,332
2024-01-04 $29.56 $29.61 $29.20 $29.36 $29.36 243,206
2024-01-03 $30.52 $30.52 $29.27 $29.31 $29.31 363,971
2024-01-02 $30.80 $30.96 $30.40 $30.58 $30.58 276,113
2023-12-29 $31.63 $31.70 $31.06 $31.09 $31.09 198,531
2023-12-28 $32.33 $32.33 $31.37 $31.70 $31.70 248,070
2023-12-27 $32.36 $32.50 $32.13 $32.43 $32.43 201,354
2023-12-26 $32.60 $32.61 $32.27 $32.46 $32.46 210,328
2023-12-22 $32.30 $32.80 $32.12 $32.80 $32.80 305,179
2023-12-21 $31.61 $32.20 $31.03 $32.07 $32.07 471,701
2023-12-20 $32.16 $32.94 $29.47 $30.92 $30.92 841,028
2023-12-19 $29.95 $30.46 $29.86 $30.28 $30.28 362,955
2023-12-18 $29.69 $29.96 $29.07 $29.75 $29.75 370,356
2023-12-15 $29.56 $29.74 $29.28 $29.60 $29.60 1,175,342
2023-12-14 $29.45 $29.75 $29.04 $29.48 $29.48 343,643
2023-12-13 $28.49 $29.15 $28.30 $29.05 $29.05 385,392
2023-12-12 $28.69 $28.90 $28.24 $28.41 $28.41 380,761
2023-12-11 $28.55 $28.77 $28.45 $28.58 $28.58 263,159
2023-12-08 $28.47 $28.74 $28.33 $28.48 $28.48 216,441
2023-12-07 $28.54 $28.75 $28.40 $28.57 $28.57 316,507
2023-12-06 $28.94 $29.31 $28.55 $28.63 $28.63 296,215
2023-12-05 $29.02 $29.11 $28.44 $28.70 $28.70 418,026
2023-12-04 $27.94 $29.01 $27.94 $29.00 $29.00 382,054
2023-12-01 $27.26 $28.25 $27.26 $28.15 $28.15 276,649
2023-11-30 $27.38 $27.45 $27.11 $27.30 $27.30 386,967
2023-11-29 $27.30 $27.55 $27.16 $27.25 $27.25 325,569
2023-11-28 $27.82 $27.82 $27.06 $27.08 $27.08 219,012
2023-11-27 $27.78 $27.97 $27.50 $27.82 $27.82 572,994
2023-11-24 $27.89 $28.04 $27.84 $27.96 $27.96 79,309
2023-11-22 $27.96 $28.21 $27.85 $27.85 $27.85 141,245
2023-11-21 $28.06 $28.16 $27.77 $27.78 $27.78 183,499
2023-11-20 $28.53 $28.62 $28.20 $28.23 $28.23 203,403
2023-11-17 $28.58 $28.66 $28.15 $28.40 $28.40 632,593
2023-11-16 $28.63 $28.83 $28.15 $28.31 $28.31 291,545
2023-11-15 $29.13 $29.26 $28.60 $28.63 $28.63 614,648
2023-11-14 $29.00 $29.15 $28.62 $29.14 $29.14 547,671
2023-11-13 $28.06 $28.55 $27.93 $28.40 $28.40 316,041
2023-11-10 $28.16 $28.30 $27.95 $28.03 $28.03 365,779
2023-11-09 $28.14 $28.17 $27.77 $27.97 $27.97 265,069
2023-11-08 $27.97 $28.30 $27.81 $27.91 $27.91 197,571
2023-11-07 $27.80 $28.05 $27.65 $27.99 $27.99 280,384
2023-11-06 $27.96 $28.13 $27.66 $27.99 $27.99 274,962
2023-11-03 $28.42 $28.72 $28.04 $28.06 $28.06 433,856
2023-11-02 $28.57 $28.90 $28.09 $28.18 $28.18 692,450
2023-11-01 $28.22 $28.40 $27.92 $28.25 $28.25 267,709
2023-10-31 $28.46 $28.54 $28.03 $28.30 $28.30 347,878
2023-10-30 $28.69 $28.86 $28.44 $28.51 $28.51 227,472
2023-10-27 $28.93 $29.15 $28.40 $28.43 $28.43 261,847
2023-10-26 $29.07 $29.08 $28.59 $28.90 $28.90 434,074
2023-10-25 $28.46 $28.88 $28.11 $28.84 $28.84 971,175
2023-10-24 $28.44 $28.81 $28.14 $28.25 $28.25 302,064
2023-10-23 $28.25 $28.60 $28.14 $28.28 $28.28 443,047
2023-10-20 $28.92 $29.03 $28.08 $28.12 $28.12 399,019
2023-10-19 $28.88 $29.21 $28.42 $28.75 $28.75 611,491
2023-10-18 $29.68 $30.00 $28.89 $29.00 $29.00 863,360
2023-10-17 $25.86 $30.22 $25.69 $29.75 $29.75 1,064,063
2023-10-16 $26.05 $26.39 $25.65 $25.99 $25.99 237,594
2023-10-13 $26.42 $26.42 $25.80 $25.90 $25.90 299,353
2023-10-12 $27.14 $27.14 $25.76 $26.34 $26.34 314,019
2023-10-11 $26.64 $27.17 $26.64 $27.09 $27.09 283,957
2023-10-10 $26.76 $27.36 $26.69 $26.71 $26.71 936,297
2023-10-09 $26.54 $27.05 $26.43 $26.76 $26.76 334,300
2023-10-06 $27.05 $27.23 $26.47 $26.56 $26.56 436,019
2023-10-05 $27.30 $27.57 $27.14 $27.15 $27.15 274,815
2023-10-04 $26.76 $27.35 $26.61 $27.34 $27.30 316,407
2023-10-03 $26.77 $27.13 $26.63 $26.70 $26.66 205,529
2023-10-02 $26.27 $26.91 $26.15 $26.78 $26.74 253,810
2023-09-29 $27.10 $27.10 $26.38 $26.43 $26.39 246,215
2023-09-28 $27.04 $27.44 $26.87 $27.01 $26.97 306,926
2023-09-27 $26.27 $27.11 $26.27 $26.97 $26.93 168,573
2023-09-26 $26.44 $26.58 $26.01 $26.05 $26.01 232,438
2023-09-25 $26.09 $26.63 $26.09 $26.57 $26.53 167,032
2023-09-22 $26.35 $26.66 $26.21 $26.21 $26.21 181,461
2023-09-21 $26.24 $26.51 $25.97 $26.34 $26.34 144,525
2023-09-20 $27.09 $27.19 $26.47 $26.49 $26.49 159,435
2023-09-19 $27.10 $27.11 $26.84 $26.93 $26.93 192,471
2023-09-18 $27.40 $27.56 $27.07 $27.08 $27.08 201,689
2023-09-15 $28.15 $28.15 $27.13 $27.24 $27.24 1,399,415
2023-09-14 $27.51 $28.32 $27.21 $28.21 $28.21 350,839
2023-09-13 $27.37 $27.56 $26.96 $27.22 $27.22 1,482,514
2023-09-12 $27.00 $27.40 $26.94 $27.27 $27.27 370,482
2023-09-11 $26.61 $27.11 $26.44 $27.10 $27.10 257,617
2023-09-08 $26.00 $26.57 $25.98 $26.55 $26.55 298,139
2023-09-07 $25.86 $26.01 $25.44 $25.99 $25.99 323,039
2023-09-06 $25.32 $25.89 $25.32 $25.82 $25.82 245,392
2023-09-05 $26.03 $26.03 $24.58 $25.26 $25.26 243,864
2023-09-01 $26.39 $26.59 $26.21 $26.35 $26.35 237,837
2023-08-31 $27.06 $27.08 $26.17 $26.20 $26.20 289,171
2023-08-30 $26.43 $27.07 $26.43 $26.97 $26.97 158,776
2023-08-29 $26.15 $26.52 $26.15 $26.47 $26.47 158,864
2023-08-28 $26.25 $26.40 $26.04 $26.23 $26.23 167,817
2023-08-25 $26.05 $26.42 $25.96 $26.25 $26.25 165,954
2023-08-24 $25.53 $26.09 $25.53 $25.85 $25.85 196,834
2023-08-23 $25.67 $26.05 $25.59 $25.64 $25.64 534,132
2023-08-22 $25.69 $25.75 $25.43 $25.62 $25.62 180,407
2023-08-21 $25.64 $25.89 $25.35 $25.52 $25.52 214,488
2023-08-18 $25.31 $25.89 $25.31 $25.76 $25.76 345,711
2023-08-17 $26.03 $26.27 $25.41 $25.43 $25.43 191,699
2023-08-16 $26.05 $26.46 $26.01 $26.04 $26.04 199,020
2023-08-15 $26.23 $26.35 $26.13 $26.23 $26.23 161,043
2023-08-14 $26.31 $26.49 $26.12 $26.35 $26.35 192,682
2023-08-11 $26.44 $26.73 $26.37 $26.48 $26.48 192,226
2023-08-10 $26.96 $27.25 $26.43 $26.46 $26.46 280,945
2023-08-09 $26.88 $27.13 $26.83 $26.97 $26.97 146,323
2023-08-08 $27.16 $27.18 $26.77 $27.04 $27.04 204,401
2023-08-07 $27.41 $27.61 $27.21 $27.28 $27.28 180,232
2023-08-04 $26.94 $27.46 $26.92 $27.27 $27.27 190,875
2023-08-03 $27.38 $27.46 $27.00 $27.02 $27.02 132,961
2023-08-02 $27.54 $27.70 $27.38 $27.45 $27.45 188,767
2023-08-01 $27.50 $27.80 $27.10 $27.73 $27.73 394,023
2023-07-31 $26.79 $27.54 $26.79 $27.48 $27.48 305,885
2023-07-28 $26.77 $27.02 $26.52 $26.80 $26.80 222,455
2023-07-27 $27.25 $27.25 $26.39 $26.58 $26.58 306,564
2023-07-26 $27.15 $27.53 $27.04 $27.10 $27.10 158,973
2023-07-25 $27.21 $27.50 $26.59 $27.19 $27.19 164,410
2023-07-24 $27.50 $27.91 $27.44 $27.46 $27.46 171,622
2023-07-21 $28.21 $28.39 $27.48 $27.50 $27.50 192,924
2023-07-20 $27.99 $28.15 $27.72 $28.11 $28.11 227,419
2023-07-19 $27.36 $27.87 $27.31 $27.85 $27.85 236,275
2023-07-18 $27.37 $27.73 $27.27 $27.41 $27.41 186,126
2023-07-17 $26.76 $27.43 $26.76 $27.42 $27.42 217,394
2023-07-14 $26.68 $26.87 $26.41 $26.83 $26.83 217,667
2023-07-13 $26.98 $27.21 $26.81 $26.89 $26.89 309,717
2023-07-12 $27.26 $27.42 $26.95 $26.95 $26.95 266,592
2023-07-11 $26.71 $27.06 $26.60 $26.93 $26.93 293,984
2023-07-10 $26.30 $26.77 $26.30 $26.67 $26.67 301,849
2023-07-07 $26.41 $26.70 $26.15 $26.29 $26.29 391,458
2023-07-06 $26.09 $26.50 $26.00 $26.38 $26.38 366,243
2023-07-05 $26.66 $26.76 $26.12 $26.37 $26.37 332,263
2023-07-03 $26.81 $27.13 $26.74 $26.82 $26.82 281,124
2023-06-30 $27.40 $27.82 $26.98 $27.00 $27.00 566,466
2023-06-29 $26.72 $27.20 $26.68 $27.12 $27.12 551,248
2023-06-28 $26.71 $26.83 $26.53 $26.75 $26.75 243,900
2023-06-27 $26.56 $27.10 $26.54 $26.67 $26.67 339,794
2023-06-26 $25.85 $26.83 $25.85 $26.49 $26.49 432,308
2023-06-23 $27.51 $27.61 $25.71 $25.72 $25.72 769,486
2023-06-22 $28.28 $28.97 $27.38 $27.98 $27.98 549,218
2023-06-21 $27.29 $27.62 $27.08 $27.21 $27.21 270,355
2023-06-20 $27.37 $27.78 $27.18 $27.48 $27.48 208,895
2023-06-16 $27.39 $27.43 $26.99 $27.42 $27.42 640,618
2023-06-15 $26.80 $27.17 $26.69 $27.16 $27.16 242,848
2023-06-14 $27.23 $27.46 $26.82 $26.90 $26.90 271,791
2023-06-13 $27.75 $28.05 $27.02 $27.22 $27.22 337,564
2023-06-12 $27.64 $27.92 $27.40 $27.68 $27.68 185,360
2023-06-09 $27.65 $27.70 $27.32 $27.58 $27.58 133,774
2023-06-08 $27.85 $28.05 $27.60 $27.78 $27.78 172,113
2023-06-07 $27.26 $28.21 $27.22 $27.98 $27.98 290,124
2023-06-06 $26.16 $27.29 $26.16 $27.21 $27.21 204,385
2023-06-05 $26.97 $26.97 $25.87 $26.31 $26.31 219,500
2023-06-02 $25.91 $27.21 $25.91 $27.17 $27.17 238,149
2023-06-01 $25.33 $25.80 $25.23 $25.52 $25.52 189,113
2023-05-31 $26.20 $26.29 $25.27 $25.42 $25.42 231,528
2023-05-30 $25.97 $26.43 $25.85 $26.16 $26.16 174,907
2023-05-26 $25.91 $26.24 $25.87 $26.10 $26.10 144,248
2023-05-25 $25.22 $25.87 $25.22 $25.86 $25.86 184,914
2023-05-24 $25.45 $25.76 $25.27 $25.43 $25.43 192,566
2023-05-23 $25.29 $26.00 $25.23 $25.54 $25.54 262,939
2023-05-22 $25.67 $26.04 $25.46 $25.49 $25.49 260,248
2023-05-19 $25.79 $25.80 $25.23 $25.54 $25.54 175,912
2023-05-18 $25.12 $25.51 $25.09 $25.47 $25.47 221,331
2023-05-17 $24.65 $25.38 $24.65 $25.21 $25.21 261,738
2023-05-16 $24.32 $24.59 $24.07 $24.42 $24.42 230,307
2023-05-15 $24.18 $24.76 $24.18 $24.47 $24.47 232,724
2023-05-12 $23.76 $24.10 $23.63 $24.10 $24.10 246,651
2023-05-11 $23.44 $23.72 $23.37 $23.66 $23.66 366,604
2023-05-10 $23.92 $24.02 $23.32 $23.69 $23.69 362,387
2023-05-09 $23.59 $24.08 $23.35 $23.68 $23.68 254,978
2023-05-08 $23.82 $24.14 $23.48 $23.66 $23.66 216,561
2023-05-05 $23.46 $23.75 $23.02 $23.69 $23.69 364,722
2023-05-04 $23.56 $23.76 $22.94 $23.13 $23.13 344,765
2023-05-03 $23.55 $24.14 $23.55 $23.66 $23.66 263,838
2023-05-02 $23.80 $23.90 $23.33 $23.55 $23.55 214,096
2023-05-01 $23.79 $24.26 $23.78 $23.88 $23.88 94,723
2023-04-28 $23.87 $24.14 $23.68 $23.76 $23.76 268,768
2023-04-27 $23.47 $24.05 $23.45 $23.94 $23.94 174,483
2023-04-26 $24.01 $24.16 $23.28 $23.39 $23.39 173,932
2023-04-25 $24.89 $24.93 $24.26 $24.30 $24.30 229,313
2023-04-24 $24.87 $25.21 $24.87 $25.04 $25.04 164,223
2023-04-21 $24.81 $24.98 $24.46 $24.84 $24.84 194,546
2023-04-20 $24.54 $24.77 $24.32 $24.77 $24.77 230,985
2023-04-19 $24.87 $25.09 $24.48 $24.70 $24.70 205,237
2023-04-18 $24.50 $25.01 $24.46 $24.82 $24.82 249,720
2023-04-17 $24.11 $24.51 $24.03 $24.44 $24.44 152,752
2023-04-14 $24.15 $24.54 $23.93 $24.07 $24.07 144,610
2023-04-13 $24.03 $24.18 $23.79 $24.16 $24.16 170,544
2023-04-12 $24.13 $24.27 $23.96 $24.01 $24.01 124,830
2023-04-11 $24.41 $24.59 $23.85 $23.98 $23.98 284,561
2023-04-10 $23.85 $24.47 $23.85 $24.21 $24.21 368,836
2023-04-06 $24.41 $24.41 $23.86 $23.86 $23.86 238,159
2023-04-05 $24.96 $25.08 $24.29 $24.36 $24.36 260,768
2023-04-04 $25.60 $25.60 $24.82 $25.17 $25.17 475,637
2023-04-03 $25.56 $25.79 $25.16 $25.48 $25.48 246,208
2023-03-31 $25.02 $25.53 $24.86 $25.50 $25.50 464,551
2023-03-30 $25.97 $26.03 $24.79 $24.89 $24.89 300,334
2023-03-29 $26.51 $26.51 $25.76 $25.78 $25.78 205,299
2023-03-28 $26.05 $26.40 $25.83 $26.33 $26.33 341,712
2023-03-27 $26.62 $26.63 $26.17 $26.17 $26.17 268,241
2023-03-24 $26.19 $26.44 $25.77 $26.22 $26.22 274,610
2023-03-23 $25.83 $26.69 $25.76 $26.40 $26.40 518,477
2023-03-22 $27.51 $28.14 $23.22 $25.93 $25.93 1,628,243
2023-03-21 $27.75 $27.99 $27.53 $27.69 $27.69 404,825
2023-03-20 $27.02 $27.54 $27.02 $27.36 $27.36 239,742
2023-03-17 $27.48 $27.48 $26.72 $26.80 $26.80 1,022,967
2023-03-16 $26.55 $27.80 $26.47 $27.67 $27.67 401,376
2023-03-15 $27.43 $27.61 $26.64 $26.92 $26.92 508,976
2023-03-14 $27.75 $28.31 $27.42 $28.10 $28.10 425,779
2023-03-13 $26.73 $27.20 $26.48 $27.15 $27.15 417,069
2023-03-10 $27.52 $27.54 $26.68 $27.10 $27.10 915,942
2023-03-09 $27.86 $27.90 $27.44 $27.60 $27.60 542,083
2023-03-08 $27.83 $27.92 $27.45 $27.86 $27.86 309,668
2023-03-07 $27.70 $27.86 $27.44 $27.70 $27.70 374,197
2023-03-06 $28.31 $28.41 $27.40 $27.72 $27.72 481,909
2023-03-03 $28.40 $28.57 $28.06 $28.46 $28.46 181,831
2023-03-02 $27.22 $28.30 $27.17 $28.29 $28.29 505,902
2023-03-01 $26.88 $27.59 $26.79 $27.43 $27.43 273,303
2023-02-28 $26.80 $27.05 $26.73 $26.93 $26.93 349,827
2023-02-27 $27.03 $27.04 $26.74 $26.77 $26.77 170,718
2023-02-24 $26.47 $26.75 $26.23 $26.73 $26.73 174,571
2023-02-23 $26.92 $27.23 $26.51 $26.75 $26.75 184,089
2023-02-22 $26.57 $27.13 $26.57 $26.83 $26.83 475,217
2023-02-21 $26.84 $26.98 $26.39 $26.52 $26.52 284,966
2023-02-17 $26.69 $27.28 $26.56 $27.02 $27.02 235,566
2023-02-16 $25.99 $26.88 $25.99 $26.57 $26.57 227,816
2023-02-15 $26.13 $26.57 $25.87 $26.32 $26.32 560,248
2023-02-14 $26.82 $26.82 $26.28 $26.39 $26.39 383,657
2023-02-13 $26.78 $27.12 $26.53 $26.94 $26.94 177,343
2023-02-10 $26.41 $27.05 $26.41 $26.77 $26.77 321,238
2023-02-09 $27.17 $27.28 $26.50 $26.56 $26.56 221,766
2023-02-08 $26.92 $27.16 $26.74 $27.01 $27.01 282,966
2023-02-07 $27.24 $27.38 $26.83 $27.14 $27.14 360,439
2023-02-06 $27.43 $27.52 $27.00 $27.48 $27.48 299,037
2023-02-03 $27.40 $27.83 $27.36 $27.60 $27.60 301,595
2023-02-02 $26.88 $27.42 $26.87 $27.40 $27.40 203,831
2023-02-01 $26.54 $27.16 $26.42 $26.88 $26.88 293,569
2023-01-31 $25.77 $26.55 $25.74 $26.54 $26.54 396,745
2023-01-30 $25.69 $26.17 $25.64 $25.73 $25.73 167,189
2023-01-27 $25.32 $26.00 $25.32 $25.86 $25.86 165,885
2023-01-26 $25.19 $25.55 $25.06 $25.35 $25.35 186,018
2023-01-25 $24.71 $25.12 $24.60 $25.12 $25.12 282,270
2023-01-24 $24.05 $24.80 $23.92 $24.78 $24.78 229,225
2023-01-23 $24.08 $24.47 $24.00 $24.13 $24.13 186,748
2023-01-20 $24.50 $24.61 $24.05 $24.13 $24.13 363,125
2023-01-19 $24.70 $24.70 $24.31 $24.38 $24.38 223,301
2023-01-18 $25.09 $25.31 $24.58 $24.65 $24.65 200,952
2023-01-17 $25.40 $25.44 $25.09 $25.10 $25.10 169,930
2023-01-13 $25.47 $25.47 $25.11 $25.40 $25.40 180,204
2023-01-12 $25.77 $25.82 $25.34 $25.43 $25.43 282,226
2023-01-11 $25.27 $25.63 $25.27 $25.57 $25.57 171,727
2023-01-10 $25.05 $25.25 $24.83 $25.22 $25.22 245,399
2023-01-09 $25.55 $25.77 $24.98 $25.09 $25.09 206,488
2023-01-06 $25.63 $26.08 $25.41 $25.43 $25.43 248,046
2023-01-05 $25.56 $25.67 $25.18 $25.33 $25.33 245,838
2023-01-04 $25.51 $25.82 $25.33 $25.50 $25.50 301,638
2023-01-03 $25.62 $25.76 $25.00 $25.33 $25.33 236,389
2022-12-30 $25.48 $25.64 $25.30 $25.45 $25.45 184,293
2022-12-29 $25.40 $25.65 $25.05 $25.62 $25.62 240,176
2022-12-28 $25.78 $25.81 $25.18 $25.18 $25.18 213,715
2022-12-27 $25.40 $25.75 $25.24 $25.74 $25.74 263,635
2022-12-23 $25.07 $25.39 $24.84 $25.28 $25.28 257,863
2022-12-22 $25.00 $25.43 $24.82 $25.26 $25.26 438,263
2022-12-21 $25.35 $25.50 $24.05 $25.09 $25.09 689,442
2022-12-20 $23.76 $24.28 $23.69 $23.95 $23.95 271,188
2022-12-19 $23.32 $24.37 $23.32 $23.80 $23.80 444,673
2022-12-16 $23.16 $23.39 $23.01 $23.26 $23.26 1,290,144
2022-12-15 $23.50 $23.64 $23.33 $23.51 $23.51 382,009
2022-12-14 $23.64 $24.24 $23.54 $23.73 $23.73 345,262
2022-12-13 $24.43 $24.61 $23.67 $23.73 $23.73 359,528
2022-12-12 $23.34 $23.87 $23.09 $23.77 $23.77 324,064
2022-12-09 $23.37 $23.54 $23.04 $23.23 $23.23 243,377
2022-12-08 $23.61 $23.70 $23.28 $23.41 $23.41 239,491
2022-12-07 $24.23 $24.24 $23.54 $23.60 $23.60 325,245
2022-12-06 $24.48 $24.56 $24.10 $24.33 $24.33 176,755
2022-12-05 $24.90 $24.90 $24.25 $24.45 $24.45 231,791
2022-12-02 $24.73 $25.24 $24.69 $25.12 $25.12 221,193
2022-12-01 $25.26 $25.38 $24.85 $24.97 $24.97 239,423
2022-11-30 $24.22 $25.13 $23.94 $25.04 $25.04 385,875
2022-11-29 $24.30 $24.45 $24.11 $24.14 $24.14 192,325
2022-11-28 $24.53 $24.78 $24.23 $24.35 $24.35 213,096
2022-11-25 $24.89 $24.97 $24.72 $24.76 $24.76 106,869
2022-11-23 $25.10 $25.13 $24.58 $24.76 $24.76 179,652
2022-11-22 $24.91 $25.01 $24.70 $24.97 $24.97 328,851
2022-11-21 $24.86 $25.01 $24.65 $24.86 $24.86 249,762
2022-11-18 $25.37 $25.37 $24.71 $24.87 $24.87 309,869
2022-11-17 $24.71 $25.10 $24.50 $25.06 $25.06 231,800
2022-11-16 $25.40 $25.51 $24.84 $25.01 $25.01 387,386
2022-11-15 $25.91 $26.02 $25.22 $25.24 $25.24 628,144
2022-11-14 $25.97 $26.24 $25.66 $25.69 $25.69 496,012
2022-11-11 $26.69 $27.13 $26.04 $26.11 $26.11 314,507
2022-11-10 $27.00 $27.37 $26.79 $26.95 $26.95 372,821
2022-11-09 $26.20 $26.62 $26.10 $26.31 $26.31 244,522
2022-11-08 $26.41 $26.72 $26.00 $26.51 $26.51 242,335
2022-11-07 $26.53 $26.72 $26.04 $26.07 $26.07 309,060
2022-11-04 $26.19 $26.55 $25.92 $26.53 $26.53 330,893
2022-11-03 $25.27 $26.28 $25.14 $25.99 $25.99 450,198
2022-11-02 $25.58 $26.13 $25.31 $25.45 $25.45 401,946
2022-11-01 $25.65 $25.88 $25.48 $25.62 $25.62 449,037
2022-10-31 $25.44 $25.51 $25.16 $25.41 $25.41 446,862
2022-10-28 $25.24 $25.59 $25.06 $25.18 $25.18 514,472
2022-10-27 $25.82 $26.00 $24.81 $24.96 $24.96 563,222
2022-10-26 $25.75 $26.15 $25.37 $25.69 $25.69 739,976
2022-10-25 $24.69 $25.60 $24.69 $25.58 $25.58 613,668
2022-10-24 $24.28 $24.77 $24.15 $24.70 $24.70 502,906
2022-10-21 $23.37 $24.32 $23.37 $24.19 $24.19 479,204
2022-10-20 $23.57 $23.64 $22.98 $23.24 $23.24 441,044
2022-10-19 $22.66 $23.58 $22.66 $23.58 $23.58 461,371
2022-10-18 $22.41 $23.14 $22.31 $22.60 $22.60 676,936
2022-10-17 $21.91 $22.23 $21.61 $21.98 $21.98 372,311
2022-10-14 $21.61 $21.69 $21.33 $21.52 $21.52 386,968
2022-10-13 $20.36 $21.59 $20.07 $21.43 $21.43 627,002
2022-10-12 $20.81 $20.94 $20.56 $20.84 $20.84 476,849
2022-10-11 $20.26 $20.85 $20.24 $20.78 $20.78 714,007
2022-10-10 $20.20 $20.39 $20.06 $20.30 $20.30 295,629
2022-10-07 $20.50 $20.58 $19.87 $20.15 $20.15 505,454
2022-10-06 $20.61 $21.05 $20.61 $20.77 $20.77 503,532
2022-10-05 $19.62 $20.97 $19.58 $20.73 $20.73 841,139
2022-10-04 $18.41 $19.90 $18.38 $19.82 $19.82 1,386,142
2022-10-03 $18.07 $18.50 $17.80 $18.06 $18.06 2,973,412
2022-09-30 $18.06 $18.32 $17.77 $17.83 $17.83 1,827,497
2022-09-29 $17.14 $18.41 $17.01 $17.97 $17.97 1,750,733
2022-09-28 $16.46 $16.96 $16.37 $16.79 $16.79 311,291
2022-09-27 $16.50 $16.57 $16.14 $16.31 $16.31 264,473
2022-09-26 $16.30 $16.57 $16.25 $16.37 $16.37 351,779
2022-09-23 $16.63 $16.69 $16.09 $16.36 $16.36 285,846
2022-09-22 $16.96 $16.96 $16.72 $16.81 $16.81 267,464
2022-09-21 $17.51 $17.60 $16.92 $16.97 $16.97 578,992
2022-09-20 $17.49 $17.55 $17.06 $17.30 $17.30 871,045
2022-09-19 $17.37 $17.93 $17.32 $17.60 $17.60 1,300,648
2022-09-16 $17.55 $17.65 $16.82 $17.37 $17.37 1,536,090
2022-09-15 $18.00 $18.05 $17.41 $17.70 $17.70 754,021
2022-09-14 $18.45 $18.45 $17.76 $18.05 $18.05 548,973
2022-09-13 $18.87 $19.02 $18.27 $18.46 $18.46 544,525
2022-09-12 $19.49 $19.61 $19.23 $19.31 $19.31 1,078,058
2022-09-09 $19.32 $19.55 $19.31 $19.40 $19.40 231,643
2022-09-08 $18.93 $19.34 $18.73 $19.21 $19.21 172,248
2022-09-07 $18.77 $19.08 $18.53 $19.05 $19.05 183,549
2022-09-06 $18.72 $18.80 $18.42 $18.71 $18.71 233,620
2022-09-02 $19.46 $19.46 $18.59 $18.73 $18.73 293,345
2022-09-01 $19.25 $19.34 $18.97 $19.22 $19.22 242,495
2022-08-31 $19.82 $19.85 $19.38 $19.40 $19.40 267,854
2022-08-30 $20.11 $20.18 $19.49 $19.75 $19.75 173,733
2022-08-29 $20.31 $20.44 $20.14 $20.17 $20.17 125,336
2022-08-26 $21.42 $21.42 $20.45 $20.53 $20.53 178,473
2022-08-25 $21.07 $21.47 $21.07 $21.43 $21.43 126,213
2022-08-24 $20.96 $21.27 $20.85 $21.11 $21.11 118,704
2022-08-23 $21.14 $21.25 $20.94 $21.05 $21.05 119,515
2022-08-22 $21.53 $21.53 $21.03 $21.06 $21.06 143,601
2022-08-19 $22.01 $22.01 $21.63 $21.76 $21.76 158,486
2022-08-18 $22.05 $22.27 $21.91 $22.19 $22.19 128,577
2022-08-17 $22.25 $22.40 $22.06 $22.11 $22.11 175,780
2022-08-16 $22.13 $22.48 $22.08 $22.44 $22.44 175,482
2022-08-15 $21.86 $22.17 $21.81 $22.07 $22.07 160,762
2022-08-12 $21.67 $22.12 $21.67 $22.07 $22.07 153,136
2022-08-11 $21.52 $21.93 $21.40 $21.67 $21.67 159,960
2022-08-10 $20.96 $21.37 $20.85 $21.28 $21.28 194,384
2022-08-09 $20.68 $20.73 $20.41 $20.57 $20.57 220,685
2022-08-08 $20.68 $20.96 $20.61 $20.74 $20.74 150,695
2022-08-05 $20.42 $20.73 $20.22 $20.72 $20.72 107,899
2022-08-04 $20.39 $20.75 $20.32 $20.66 $20.66 121,590
2022-08-03 $20.33 $20.53 $20.07 $20.45 $20.45 219,931
2022-08-02 $20.42 $20.53 $20.14 $20.33 $20.33 240,490
2022-08-01 $20.19 $20.54 $20.01 $20.38 $20.38 389,034
2022-07-29 $20.29 $20.44 $20.11 $20.30 $20.30 228,906
2022-07-28 $20.16 $20.43 $19.97 $20.25 $20.25 374,065
2022-07-27 $19.57 $20.24 $19.57 $20.13 $20.13 166,010
2022-07-26 $19.64 $19.70 $19.34 $19.55 $19.55 164,708
2022-07-25 $19.57 $19.78 $19.42 $19.68 $19.68 320,838
2022-07-22 $19.82 $19.83 $19.31 $19.48 $19.48 183,829
2022-07-21 $19.62 $19.78 $19.39 $19.77 $19.77 168,358
2022-07-20 $19.69 $19.91 $19.59 $19.73 $19.73 399,462
2022-07-19 $19.00 $19.64 $19.00 $19.61 $19.61 511,924
2022-07-18 $18.61 $19.12 $18.61 $18.77 $18.77 370,130
2022-07-15 $18.59 $18.59 $18.26 $18.41 $18.41 384,389
2022-07-14 $18.11 $18.37 $18.04 $18.26 $18.26 701,105
2022-07-13 $18.53 $18.86 $18.44 $18.46 $18.46 301,170
2022-07-12 $18.77 $19.41 $18.66 $18.79 $18.79 304,901
2022-07-11 $19.07 $19.25 $18.78 $18.84 $18.84 322,583
2022-07-08 $19.38 $19.58 $19.09 $19.17 $19.17 417,499
2022-07-07 $19.25 $19.87 $19.25 $19.38 $19.38 268,755
2022-07-06 $19.05 $19.27 $18.84 $19.19 $19.19 268,543
2022-07-05 $18.60 $19.00 $18.38 $18.97 $18.97 728,909
2022-07-01 $18.99 $19.19 $18.51 $18.60 $18.60 423,611
2022-06-30 $18.29 $19.28 $18.29 $19.02 $19.02 634,405
2022-06-29 $18.46 $18.66 $17.87 $18.66 $18.66 557,020
2022-06-28 $18.82 $18.82 $17.56 $18.50 $18.50 843,175
2022-06-27 $19.57 $20.00 $19.51 $19.77 $19.77 195,884
2022-06-24 $19.09 $19.71 $19.09 $19.42 $19.42 594,261
2022-06-23 $18.99 $19.30 $18.62 $19.08 $19.08 243,740
2022-06-22 $18.14 $19.26 $18.05 $18.90 $18.90 537,078
2022-06-21 $18.32 $18.32 $17.89 $17.98 $17.98 203,082
2022-06-17 $18.14 $18.18 $17.76 $17.96 $17.96 354,547
2022-06-16 $18.87 $18.87 $18.02 $18.12 $18.12 252,187
2022-06-15 $19.61 $19.65 $18.93 $19.25 $19.25 189,017
2022-06-14 $19.38 $19.63 $19.22 $19.45 $19.45 214,038
2022-06-13 $19.56 $19.70 $19.25 $19.40 $19.40 262,430
2022-06-10 $20.26 $20.31 $19.97 $19.99 $19.99 197,181
2022-06-09 $20.69 $20.97 $20.46 $20.52 $20.52 157,485
2022-06-08 $20.99 $21.15 $20.70 $20.83 $20.83 173,651
2022-06-07 $20.52 $21.03 $20.42 $20.99 $20.99 244,636
2022-06-06 $20.39 $20.74 $20.10 $20.64 $20.64 276,814
2022-06-03 $19.83 $20.15 $19.67 $20.09 $20.09 282,178
2022-06-02 $19.23 $20.09 $19.23 $20.03 $20.03 460,768
2022-06-01 $19.51 $19.54 $18.88 $19.04 $19.04 516,490
2022-05-31 $20.10 $20.14 $19.36 $19.52 $19.52 438,502
2022-05-27 $20.40 $20.58 $20.17 $20.32 $20.32 922,591
2022-05-26 $20.25 $20.51 $20.11 $20.20 $20.20 461,599
2022-05-25 $20.10 $20.45 $19.90 $20.02 $20.02 417,731
2022-05-24 $20.01 $20.30 $19.65 $20.24 $20.24 271,148
2022-05-23 $20.43 $20.65 $19.92 $20.01 $20.01 396,613
2022-05-20 $20.66 $20.75 $19.92 $20.16 $20.16 209,508
2022-05-19 $20.44 $20.82 $20.24 $20.52 $20.52 233,875
2022-05-18 $20.74 $21.21 $20.64 $20.71 $20.71 312,781
2022-05-17 $20.40 $21.16 $20.26 $21.10 $21.10 234,862
2022-05-16 $20.05 $20.46 $19.92 $20.15 $20.15 237,293
2022-05-13 $20.35 $20.59 $20.09 $20.18 $20.18 190,162
2022-05-12 $19.87 $20.36 $19.79 $20.25 $20.25 327,447
2022-05-11 $20.14 $20.45 $19.67 $19.89 $19.89 297,052
2022-05-10 $20.30 $20.37 $19.62 $20.01 $20.01 295,240
2022-05-09 $19.88 $20.55 $19.88 $20.10 $20.10 316,357
2022-05-06 $20.60 $20.60 $19.99 $20.15 $20.15 317,948
2022-05-05 $21.20 $21.27 $20.43 $20.67 $20.67 257,294
2022-05-04 $20.62 $21.61 $20.60 $21.52 $21.52 176,508
2022-05-03 $20.31 $20.69 $20.10 $20.48 $20.48 189,110
2022-05-02 $20.06 $20.58 $20.00 $20.29 $20.29 271,779
2022-04-29 $20.37 $20.76 $19.98 $20.08 $20.08 205,710
2022-04-28 $20.24 $20.79 $20.16 $20.47 $20.47 226,253
2022-04-27 $20.10 $20.52 $20.05 $20.20 $20.20 326,691
2022-04-26 $20.47 $20.60 $20.06 $20.10 $20.10 223,637
2022-04-25 $20.65 $20.68 $20.04 $20.67 $20.67 365,292
2022-04-22 $21.08 $21.16 $20.67 $20.70 $20.70 284,566
2022-04-21 $21.48 $21.71 $21.07 $21.14 $21.14 285,864
2022-04-20 $20.99 $21.55 $20.99 $21.32 $21.32 176,103
2022-04-19 $20.57 $21.05 $20.57 $20.94 $20.94 314,540
2022-04-18 $20.30 $20.70 $20.30 $20.48 $20.48 344,622
2022-04-14 $20.75 $20.98 $20.28 $20.30 $20.30 192,205
2022-04-13 $20.60 $20.93 $20.48 $20.67 $20.67 314,852
2022-04-12 $20.77 $21.19 $20.56 $20.63 $20.63 389,668
2022-04-11 $20.33 $20.93 $20.33 $20.64 $20.64 292,741
2022-04-08 $20.97 $21.20 $20.18 $20.29 $20.29 445,602
2022-04-07 $20.79 $21.20 $20.66 $21.07 $21.07 275,749
2022-04-06 $20.73 $20.95 $20.60 $20.79 $20.79 373,973
2022-04-05 $21.50 $21.59 $20.87 $20.90 $20.90 256,806
2022-04-04 $21.43 $21.70 $21.19 $21.52 $21.52 239,049
2022-04-01 $22.00 $22.13 $21.23 $21.43 $21.43 387,577
2022-03-31 $21.47 $22.08 $21.47 $21.89 $21.89 320,668
2022-03-30 $22.50 $22.64 $21.61 $21.62 $21.62 815,386
2022-03-29 $21.98 $22.60 $21.96 $22.53 $22.53 316,117
2022-03-28 $21.70 $22.07 $21.51 $21.86 $21.86 371,503
2022-03-25 $21.52 $22.00 $21.48 $21.94 $21.94 352,057
2022-03-24 $21.09 $21.58 $20.84 $21.41 $21.41 319,317
2022-03-23 $21.71 $22.39 $20.41 $21.09 $21.09 642,312
2022-03-22 $20.14 $20.35 $19.98 $20.14 $20.14 344,822
2022-03-21 $19.93 $20.28 $19.64 $20.00 $20.00 339,314
2022-03-18 $19.84 $20.12 $19.63 $20.08 $20.08 353,617
2022-03-17 $19.43 $19.82 $19.38 $19.80 $19.80 133,264
2022-03-16 $19.71 $19.85 $19.18 $19.52 $19.52 226,794
2022-03-15 $19.46 $19.67 $19.37 $19.61 $19.61 233,233
2022-03-14 $19.56 $19.58 $19.03 $19.31 $19.31 306,267
2022-03-11 $19.51 $19.91 $19.17 $19.40 $19.40 233,035
2022-03-10 $19.08 $19.46 $18.97 $19.39 $19.39 227,758
2022-03-09 $19.21 $19.52 $18.87 $19.39 $19.39 220,562
2022-03-08 $18.62 $19.04 $18.37 $18.85 $18.85 232,379
2022-03-07 $18.17 $18.78 $18.13 $18.45 $18.45 284,500
2022-03-04 $17.59 $18.16 $17.53 $18.15 $18.15 163,383
2022-03-03 $17.62 $17.85 $17.56 $17.85 $17.85 149,713
2022-03-02 $17.11 $17.59 $16.90 $17.57 $17.57 193,221
2022-03-01 $17.13 $17.37 $16.72 $16.95 $16.95 238,748
2022-02-28 $16.99 $17.29 $16.99 $17.25 $17.25 224,689
2022-02-25 $16.98 $17.27 $16.82 $17.11 $17.11 112,625
2022-02-24 $16.40 $16.93 $16.25 $16.85 $16.85 148,503
2022-02-23 $17.14 $17.18 $16.61 $16.66 $16.66 104,720
2022-02-22 $17.11 $17.30 $16.83 $16.96 $16.96 164,820
2022-02-18 $17.11 $17.60 $16.88 $17.31 $17.31 169,397
2022-02-17 $17.38 $17.41 $17.16 $17.25 $17.25 100,303
2022-02-16 $17.45 $17.66 $17.34 $17.59 $17.59 129,537
2022-02-15 $17.29 $17.80 $17.29 $17.53 $17.53 173,295
2022-02-14 $17.13 $17.36 $16.91 $17.04 $17.04 211,235
2022-02-11 $17.42 $17.46 $16.79 $17.02 $17.02 177,400
2022-02-10 $17.65 $17.94 $17.25 $17.27 $17.27 224,144
2022-02-09 $17.82 $18.01 $17.64 $18.00 $18.00 187,223
2022-02-08 $17.49 $17.78 $17.40 $17.75 $17.75 127,575
2022-02-07 $17.29 $17.56 $17.26 $17.39 $17.39 179,153
2022-02-04 $17.22 $17.52 $17.08 $17.33 $17.33 188,412
2022-02-03 $17.56 $17.79 $17.35 $17.36 $17.36 163,703
2022-02-02 $17.80 $17.88 $17.34 $17.64 $17.64 199,197
2022-02-01 $17.51 $18.01 $17.51 $17.80 $17.80 193,211
2022-01-31 $17.19 $17.87 $17.19 $17.85 $17.85 245,527
2022-01-28 $17.52 $17.52 $16.91 $17.43 $17.43 201,849
2022-01-27 $17.84 $18.28 $17.21 $17.39 $17.39 194,403
2022-01-26 $18.73 $18.80 $17.77 $17.93 $17.93 157,412
2022-01-25 $18.80 $18.83 $18.04 $18.55 $18.55 181,854
2022-01-24 $18.00 $19.07 $17.96 $19.05 $19.05 296,512
2022-01-21 $18.36 $18.90 $18.19 $18.30 $18.30 211,865
2022-01-20 $19.17 $19.24 $18.26 $18.30 $18.30 153,823
2022-01-19 $19.68 $19.81 $19.05 $19.08 $19.08 155,403
2022-01-18 $19.98 $20.10 $19.74 $19.79 $19.79 225,232
2022-01-14 $20.06 $20.19 $19.96 $20.16 $20.16 132,083
2022-01-13 $20.21 $20.47 $20.20 $20.25 $20.25 104,984
2022-01-12 $20.40 $20.47 $20.08 $20.09 $20.09 160,225
2022-01-11 $20.05 $20.33 $19.84 $20.29 $20.29 147,457
2022-01-10 $20.13 $20.35 $19.95 $20.06 $20.06 194,017
2022-01-07 $20.21 $20.67 $20.14 $20.39 $20.39 197,567
2022-01-06 $20.18 $20.46 $20.00 $20.07 $20.07 186,484
2022-01-05 $19.82 $20.65 $19.81 $20.02 $20.02 210,369
2022-01-04 $20.72 $21.26 $20.72 $20.92 $20.92 184,309
2022-01-03 $20.46 $20.89 $20.46 $20.72 $20.72 187,383
2021-12-31 $20.36 $20.41 $20.11 $20.28 $20.28 127,429
2021-12-30 $20.75 $20.85 $20.30 $20.34 $20.34 135,591
2021-12-29 $20.54 $20.65 $20.30 $20.58 $20.58 130,279
2021-12-28 $20.20 $20.60 $20.13 $20.53 $20.53 175,299
2021-12-27 $19.94 $20.24 $19.77 $20.23 $20.23 156,904
2021-12-23 $19.52 $20.28 $19.52 $20.01 $20.01 176,105
2021-12-22 $19.57 $19.80 $18.69 $19.53 $19.53 349,704
2021-12-21 $21.52 $21.70 $19.43 $19.86 $19.86 525,546
2021-12-20 $21.70 $21.95 $21.18 $21.87 $21.87 355,632
2021-12-17 $22.24 $22.47 $21.93 $21.97 $21.97 788,248
2021-12-16 $22.94 $23.01 $22.15 $22.29 $22.29 212,055
2021-12-15 $22.10 $22.83 $21.62 $22.80 $22.80 485,434
2021-12-14 $22.22 $22.54 $22.06 $22.07 $22.07 295,414
2021-12-13 $22.05 $22.41 $21.86 $22.30 $22.30 289,624
2021-12-10 $22.28 $22.28 $22.03 $22.23 $22.23 139,803
2021-12-09 $22.39 $22.51 $22.00 $22.04 $22.04 159,607
2021-12-08 $22.56 $22.71 $22.42 $22.65 $22.65 94,020
2021-12-07 $22.77 $22.83 $22.31 $22.40 $22.40 109,272
2021-12-06 $21.90 $22.63 $21.75 $22.48 $22.48 174,630
2021-12-03 $21.73 $22.18 $21.32 $21.56 $21.56 127,515
2021-12-02 $21.24 $21.65 $21.23 $21.52 $21.52 216,290
2021-12-01 $21.66 $22.18 $21.10 $21.11 $21.11 231,517
2021-11-30 $21.41 $21.57 $20.84 $21.11 $21.11 252,515
2021-11-29 $21.70 $21.74 $21.30 $21.60 $21.60 229,977
2021-11-26 $21.79 $21.91 $21.00 $21.49 $21.49 158,695
2021-11-24 $22.56 $22.60 $22.33 $22.46 $22.46 89,938
2021-11-23 $22.88 $23.01 $22.74 $22.78 $22.78 148,098
2021-11-22 $22.77 $23.45 $22.73 $22.92 $22.92 123,668
2021-11-19 $22.54 $22.90 $22.40 $22.80 $22.80 167,546
2021-11-18 $22.93 $22.98 $22.54 $22.75 $22.75 155,266
2021-11-17 $22.74 $23.18 $22.51 $23.00 $23.00 257,465
2021-11-16 $22.96 $23.13 $22.66 $22.87 $22.87 135,543
2021-11-15 $23.22 $23.29 $22.89 $22.96 $22.96 158,281
2021-11-12 $23.43 $23.55 $23.02 $23.03 $23.03 112,378
2021-11-11 $23.30 $23.66 $23.08 $23.43 $23.43 156,047
2021-11-10 $22.91 $23.26 $22.80 $23.23 $23.23 156,029
2021-11-09 $22.86 $23.07 $22.59 $22.92 $22.92 112,910
2021-11-08 $22.95 $23.00 $22.65 $22.89 $22.89 182,057
2021-11-05 $21.99 $22.78 $21.99 $22.72 $22.72 210,319
2021-11-04 $21.92 $22.06 $21.65 $21.72 $21.72 140,853
2021-11-03 $21.41 $22.02 $21.36 $21.81 $21.81 144,923
2021-11-02 $21.95 $22.19 $21.56 $21.59 $21.59 210,368
2021-11-01 $20.84 $21.71 $20.84 $21.44 $21.44 183,483
2021-10-29 $21.44 $21.56 $20.78 $20.89 $20.89 254,442
2021-10-28 $20.44 $21.31 $20.42 $21.25 $21.25 379,985
2021-10-27 $20.26 $20.55 $20.13 $20.40 $20.40 230,897
2021-10-26 $20.46 $20.57 $20.08 $20.08 $20.08 156,921
2021-10-25 $20.49 $20.72 $20.35 $20.49 $20.49 134,875
2021-10-22 $20.53 $20.67 $20.35 $20.52 $20.52 206,164
2021-10-21 $20.19 $20.57 $20.05 $20.51 $20.51 180,130
2021-10-20 $19.86 $20.32 $19.80 $20.29 $20.29 130,984
2021-10-19 $19.76 $19.94 $19.61 $19.91 $19.91 133,508
2021-10-18 $19.87 $19.87 $19.61 $19.67 $19.67 157,799
2021-10-15 $20.57 $20.60 $19.90 $19.90 $19.90 222,741
2021-10-14 $20.27 $20.31 $20.07 $20.21 $20.21 168,188
2021-10-13 $20.26 $20.35 $19.94 $20.01 $20.01 190,100
2021-10-12 $20.42 $20.52 $20.23 $20.30 $20.30 147,146
2021-10-11 $20.64 $21.00 $20.43 $20.44 $20.44 166,973
2021-10-08 $21.15 $21.16 $20.59 $20.60 $20.60 191,667
2021-10-07 $21.37 $21.65 $21.23 $21.24 $21.24 248,149
2021-10-06 $21.36 $21.63 $20.83 $21.37 $21.37 313,384
2021-10-05 $21.72 $21.89 $21.38 $21.63 $21.63 293,524
2021-10-04 $21.49 $21.74 $21.28 $21.59 $21.59 220,613
2021-10-01 $20.71 $21.76 $20.65 $21.46 $21.46 389,735
2021-09-30 $21.07 $21.73 $20.70 $20.73 $20.73 532,706
2021-09-29 $21.00 $22.05 $20.75 $21.68 $21.64 471,972
2021-09-28 $23.47 $23.50 $23.02 $23.13 $23.09 155,165
2021-09-27 $23.18 $23.84 $23.18 $23.53 $23.48 194,397
2021-09-24 $23.06 $23.42 $23.01 $23.07 $23.03 148,224
2021-09-23 $22.78 $23.46 $22.69 $23.28 $23.24 136,139
2021-09-22 $22.66 $23.07 $22.62 $22.75 $22.71 125,706
2021-09-21 $22.95 $22.95 $22.25 $22.49 $22.45 129,939
2021-09-20 $22.69 $22.88 $22.29 $22.79 $22.75 165,501
2021-09-17 $23.53 $23.75 $22.90 $23.23 $23.19 711,936
2021-09-16 $23.96 $23.99 $23.17 $23.54 $23.49 154,510
2021-09-15 $23.79 $24.17 $23.77 $24.00 $23.95 165,833
2021-09-14 $24.52 $24.52 $23.83 $23.89 $23.84 172,224
2021-09-13 $24.28 $24.62 $24.09 $24.48 $24.43 140,600
2021-09-10 $24.46 $24.53 $24.04 $24.11 $24.06 145,646
2021-09-09 $24.52 $24.70 $24.27 $24.27 $24.22 186,619
2021-09-08 $24.45 $25.04 $24.34 $24.62 $24.57 145,210
2021-09-07 $24.42 $24.65 $24.17 $24.65 $24.60 220,080
2021-09-03 $24.75 $25.02 $24.47 $24.52 $24.47 205,679
2021-09-02 $24.70 $25.12 $24.23 $24.89 $24.84 235,631
2021-09-01 $25.16 $25.18 $24.18 $24.46 $24.41 160,964
2021-08-31 $25.07 $25.33 $24.93 $25.16 $25.11 232,536
2021-08-30 $25.25 $25.27 $24.98 $25.18 $25.13 151,888
2021-08-27 $24.45 $25.19 $24.45 $25.04 $24.99 270,710
2021-08-26 $24.88 $24.97 $24.45 $24.48 $24.43 111,584
2021-08-25 $24.87 $25.19 $24.87 $24.97 $24.92 141,109
2021-08-24 $24.81 $25.08 $24.81 $24.91 $24.86 80,701
2021-08-23 $24.77 $24.97 $24.63 $24.81 $24.76 90,606
2021-08-20 $24.18 $24.80 $24.07 $24.62 $24.57 124,675
2021-08-19 $24.30 $24.35 $23.90 $24.28 $24.23 129,043
2021-08-18 $24.83 $25.08 $24.44 $24.47 $24.42 155,529
2021-08-17 $24.72 $24.87 $24.23 $24.82 $24.77 110,038
2021-08-16 $24.78 $25.20 $24.72 $25.04 $24.99 114,349
2021-08-13 $24.82 $25.15 $24.48 $25.00 $24.95 153,912
2021-08-12 $25.35 $25.40 $24.80 $24.88 $24.83 115,925
2021-08-11 $25.50 $25.50 $25.20 $25.41 $25.36 135,386
2021-08-10 $24.89 $25.38 $24.70 $25.34 $25.29 250,074
2021-08-09 $25.35 $25.43 $24.91 $24.99 $24.94 171,493
2021-08-06 $25.30 $25.85 $25.29 $25.56 $25.51 239,729
2021-08-05 $25.00 $25.46 $24.85 $25.09 $25.04 132,415
2021-08-04 $25.40 $25.73 $24.73 $24.75 $24.70 121,270
2021-08-03 $25.19 $25.99 $24.94 $25.75 $25.70 353,750
2021-08-02 $25.68 $26.15 $25.06 $25.14 $25.09 117,175
2021-07-30 $25.72 $26.10 $25.61 $25.67 $25.62 169,280
2021-07-29 $25.72 $25.99 $25.67 $25.85 $25.80 130,923
2021-07-28 $25.71 $25.92 $25.34 $25.59 $25.54 178,860
2021-07-27 $25.47 $25.80 $25.32 $25.50 $25.45 187,422
2021-07-26 $25.72 $26.15 $25.62 $25.75 $25.70 169,020
2021-07-23 $25.56 $25.81 $25.51 $25.54 $25.49 207,129
2021-07-22 $25.89 $26.08 $25.32 $25.49 $25.44 200,932
2021-07-21 $26.38 $26.64 $26.02 $26.10 $26.05 176,341
2021-07-20 $25.38 $26.53 $25.31 $26.02 $25.97 264,711
2021-07-19 $24.93 $25.89 $24.93 $25.28 $25.23 162,086
2021-07-16 $26.45 $26.45 $25.48 $25.53 $25.48 138,502
2021-07-15 $25.89 $26.25 $25.74 $26.12 $26.07 104,968
2021-07-14 $26.63 $26.71 $26.00 $26.03 $25.98 127,702
2021-07-13 $26.96 $27.34 $26.43 $26.44 $26.39 170,421
2021-07-12 $26.85 $27.28 $26.85 $27.25 $27.20 118,249
2021-07-09 $26.86 $27.28 $26.86 $27.14 $27.09 144,537
2021-07-08 $25.93 $26.77 $25.93 $26.35 $26.30 190,440
2021-07-07 $26.51 $27.08 $26.46 $26.85 $26.80 226,324
2021-07-06 $27.23 $27.23 $26.61 $26.75 $26.70 242,568
2021-07-02 $26.91 $27.52 $26.71 $27.33 $27.28 246,796
2021-07-01 $26.68 $27.01 $26.47 $26.78 $26.73 242,968
2021-06-30 $27.14 $27.58 $26.62 $26.62 $26.57 252,025
2021-06-29 $28.18 $28.26 $26.15 $26.99 $26.94 381,489
2021-06-28 $25.41 $25.41 $24.91 $25.07 $25.02 257,376
2021-06-25 $25.76 $26.01 $25.40 $25.41 $25.36 1,818,172
2021-06-24 $25.15 $25.64 $24.92 $25.62 $25.57 179,364
2021-06-23 $25.15 $25.60 $25.07 $25.21 $25.16 164,766
2021-06-22 $25.13 $25.31 $24.82 $25.28 $25.23 136,246
2021-06-21 $24.75 $25.34 $24.60 $25.26 $25.21 138,991
2021-06-18 $24.87 $24.96 $24.30 $24.39 $24.34 310,036
2021-06-17 $26.38 $26.38 $25.25 $25.28 $25.23 136,474
2021-06-16 $26.37 $26.52 $26.12 $26.34 $26.29 143,573
2021-06-15 $26.39 $26.46 $26.05 $26.44 $26.39 180,081
2021-06-14 $26.33 $26.44 $26.17 $26.25 $26.20 167,518
2021-06-11 $26.26 $26.40 $26.18 $26.36 $26.31 87,524
2021-06-10 $26.16 $26.31 $26.00 $26.06 $26.01 185,804
2021-06-09 $26.25 $26.41 $26.03 $26.17 $26.12 258,016
2021-06-08 $25.72 $26.37 $25.38 $26.26 $26.21 164,885
2021-06-07 $27.31 $27.31 $26.99 $27.15 $27.10 249,211
2021-06-04 $27.57 $27.71 $27.18 $27.27 $27.22 117,203
2021-06-03 $27.27 $27.44 $26.87 $27.39 $27.34 107,645
2021-06-02 $27.94 $27.94 $27.22 $27.41 $27.36 135,399
2021-06-01 $27.73 $28.18 $27.34 $27.84 $27.79 217,829
2021-05-28 $27.63 $27.63 $27.08 $27.40 $27.35 169,021
2021-05-27 $27.53 $27.68 $27.37 $27.39 $27.34 191,990
2021-05-26 $26.92 $27.16 $26.46 $27.15 $27.10 187,727
2021-05-25 $27.34 $27.88 $26.64 $26.71 $26.66 163,900
2021-05-24 $27.72 $27.72 $27.09 $27.38 $27.33 105,566
2021-05-21 $27.29 $27.60 $27.09 $27.45 $27.40 202,468
2021-05-20 $26.90 $26.94 $26.56 $26.88 $26.83 133,306
2021-05-19 $27.11 $27.11 $26.67 $26.95 $26.90 124,862
2021-05-18 $27.87 $27.87 $27.38 $27.50 $27.45 166,837
2021-05-17 $27.76 $27.92 $27.50 $27.81 $27.76 91,111
2021-05-14 $27.84 $27.89 $27.39 $27.83 $27.78 119,777
2021-05-13 $26.68 $27.90 $26.68 $27.63 $27.58 163,034
2021-05-12 $27.44 $27.88 $26.38 $26.52 $26.47 122,080
2021-05-11 $27.46 $27.89 $27.19 $27.63 $27.58 100,480
2021-05-10 $28.25 $28.74 $27.82 $27.83 $27.78 195,809
2021-05-07 $28.40 $28.84 $28.29 $28.36 $28.31 269,221
2021-05-06 $28.17 $28.70 $28.07 $28.70 $28.64 188,994
2021-05-05 $27.91 $28.20 $27.87 $28.04 $27.99 99,275
2021-05-04 $27.46 $27.85 $27.30 $27.77 $27.72 313,022
2021-05-03 $26.91 $27.80 $26.84 $27.61 $27.56 378,832
2021-04-30 $26.32 $26.72 $26.32 $26.60 $26.55 229,691
2021-04-29 $26.79 $26.97 $26.51 $26.73 $26.68 118,496
2021-04-28 $26.88 $26.91 $26.32 $26.61 $26.56 246,696
2021-04-27 $26.81 $26.92 $26.64 $26.84 $26.79 191,251
2021-04-26 $27.01 $27.38 $26.73 $26.82 $26.77 157,835
2021-04-23 $26.58 $27.25 $26.32 $26.90 $26.85 210,699
2021-04-22 $26.85 $26.85 $26.29 $26.36 $26.31 80,279
2021-04-21 $26.17 $26.82 $26.17 $26.69 $26.64 115,682
2021-04-20 $26.45 $26.46 $25.85 $26.07 $26.02 305,501
2021-04-19 $26.31 $26.51 $26.00 $26.48 $26.43 115,443
2021-04-16 $26.95 $26.95 $26.36 $26.48 $26.43 107,663
2021-04-15 $26.40 $26.62 $25.73 $26.56 $26.51 126,070
2021-04-14 $25.87 $26.59 $25.77 $26.33 $26.28 158,146
2021-04-13 $26.61 $26.61 $25.74 $25.90 $25.85 154,246
2021-04-12 $26.30 $26.66 $26.30 $26.54 $26.49 88,090
2021-04-09 $25.86 $26.41 $25.57 $26.39 $26.34 170,729
2021-04-08 $25.75 $25.75 $25.35 $25.70 $25.65 178,030
2021-04-07 $26.47 $26.47 $25.60 $25.71 $25.66 242,497
2021-04-06 $26.65 $27.00 $26.33 $26.48 $26.43 146,052
2021-04-05 $26.71 $26.81 $26.31 $26.56 $26.51 254,587
2021-04-01 $26.14 $26.39 $25.74 $26.31 $26.26 253,090
2021-03-31 $26.27 $26.43 $25.75 $26.12 $26.07 403,764
2021-03-30 $26.02 $26.45 $26.02 $26.26 $26.21 278,107
2021-03-29 $25.98 $26.75 $25.91 $26.11 $26.06 361,078
2021-03-26 $25.44 $26.30 $25.19 $26.26 $26.21 328,778
2021-03-25 $23.78 $25.46 $23.74 $25.07 $25.02 404,679
2021-03-24 $25.19 $25.55 $23.34 $23.55 $23.50 412,326
2021-03-23 $25.23 $25.56 $24.96 $25.24 $25.19 325,404
2021-03-22 $26.42 $26.43 $25.31 $25.63 $25.58 243,113
2021-03-19 $27.10 $27.40 $26.57 $26.61 $26.56 1,193,697
2021-03-18 $27.07 $28.05 $26.78 $26.94 $26.89 369,375
2021-03-17 $26.85 $27.12 $26.21 $27.01 $26.96 215,216
2021-03-16 $26.54 $26.89 $26.26 $26.73 $26.68 285,925
2021-03-15 $26.97 $26.97 $26.19 $26.74 $26.69 263,752
2021-03-12 $26.84 $27.31 $26.73 $27.23 $27.18 184,633
2021-03-11 $26.60 $26.86 $26.29 $26.60 $26.55 182,812
2021-03-10 $25.35 $26.68 $25.21 $26.59 $26.54 218,932
2021-03-09 $25.65 $25.87 $25.22 $25.28 $25.23 215,986
2021-03-08 $24.85 $25.69 $24.68 $25.51 $25.46 206,566
2021-03-05 $24.66 $24.71 $23.63 $24.59 $24.54 342,597
2021-03-04 $25.28 $25.49 $24.08 $24.23 $24.18 427,510
2021-03-03 $25.27 $25.73 $25.20 $25.24 $25.19 149,599
2021-03-02 $25.24 $25.37 $24.97 $25.16 $25.11 263,289
2021-03-01 $25.12 $25.51 $24.90 $25.21 $25.16 246,702
2021-02-26 $25.31 $25.43 $24.56 $24.70 $24.65 352,916
2021-02-25 $25.66 $25.92 $25.14 $25.27 $25.22 234,314
2021-02-24 $25.32 $25.96 $25.20 $25.81 $25.76 260,012
2021-02-23 $24.85 $25.41 $24.15 $25.11 $25.06 282,825
2021-02-22 $23.43 $24.96 $23.37 $24.88 $24.83 340,685
2021-02-19 $22.79 $23.46 $22.77 $23.46 $23.41 822,579
2021-02-18 $22.64 $22.87 $22.39 $22.66 $22.62 309,457
2021-02-17 $22.21 $22.84 $22.21 $22.71 $22.67 229,178
2021-02-16 $22.00 $22.71 $21.93 $22.47 $22.43 288,160
2021-02-12 $21.74 $22.02 $21.60 $21.98 $21.94 241,123
2021-02-11 $21.70 $21.83 $21.40 $21.81 $21.77 277,511
2021-02-10 $21.75 $21.76 $21.30 $21.58 $21.54 224,171
2021-02-09 $21.56 $21.63 $21.03 $21.52 $21.48 271,976
2021-02-08 $21.23 $21.43 $21.12 $21.43 $21.39 205,912
2021-02-05 $21.20 $21.20 $20.78 $21.00 $20.96 137,561
2021-02-04 $20.54 $21.02 $20.50 $20.85 $20.81 245,118
2021-02-03 $20.62 $20.63 $20.29 $20.50 $20.46 231,762
2021-02-02 $20.93 $21.06 $20.62 $20.80 $20.76 202,101
2021-02-01 $20.38 $20.72 $20.06 $20.63 $20.59 244,792
2021-01-29 $21.05 $21.33 $20.24 $20.27 $20.23 235,705
2021-01-28 $22.00 $22.00 $21.03 $21.07 $21.03 303,899
2021-01-27 $21.32 $22.01 $20.88 $21.67 $21.63 310,493
2021-01-26 $21.71 $21.92 $21.41 $21.75 $21.71 279,430
2021-01-25 $21.86 $21.92 $21.32 $21.53 $21.49 150,612
2021-01-22 $21.68 $22.16 $21.56 $22.08 $22.04 310,176
2021-01-21 $22.29 $22.34 $21.66 $22.02 $21.98 215,928
2021-01-20 $22.22 $22.34 $21.92 $22.24 $22.20 241,481
2021-01-19 $22.83 $22.94 $22.25 $22.32 $22.28 188,159
2021-01-15 $22.67 $22.72 $22.04 $22.56 $22.52 208,886
2021-01-14 $23.14 $23.31 $22.86 $23.01 $22.97 304,983
2021-01-13 $23.86 $23.86 $22.95 $22.98 $22.94 222,702
2021-01-12 $23.34 $23.84 $23.20 $23.78 $23.73 453,323
2021-01-11 $23.57 $23.91 $23.29 $23.34 $23.30 307,426
2021-01-08 $24.71 $24.80 $23.62 $23.92 $23.87 228,324
2021-01-07 $24.08 $24.59 $23.67 $24.55 $24.50 266,818
2021-01-06 $22.79 $24.08 $22.79 $23.92 $23.87 502,186
2021-01-05 $22.13 $22.87 $22.13 $22.42 $22.38 274,930
2021-01-04 $22.72 $22.91 $21.85 $22.22 $22.18 369,245
2020-12-31 $22.53 $22.74 $22.27 $22.61 $22.57 151,447
2020-12-30 $22.34 $22.90 $22.34 $22.50 $22.46 174,626
2020-12-29 $22.59 $22.59 $21.90 $22.21 $22.17 300,495
2020-12-28 $22.15 $22.68 $22.12 $22.40 $22.36 327,467
2020-12-24 $21.76 $21.90 $21.48 $21.88 $21.84 113,169
2020-12-23 $21.72 $21.84 $20.85 $21.61 $21.57 415,729
2020-12-22 $22.19 $22.43 $21.76 $21.80 $21.76 242,076
2020-12-21 $22.15 $22.81 $21.46 $22.12 $22.08 436,730
2020-12-18 $22.67 $23.39 $22.51 $22.81 $22.77 816,117
2020-12-17 $22.90 $22.91 $22.28 $22.49 $22.45 306,226
2020-12-16 $23.76 $23.76 $22.75 $22.82 $22.78 250,037
2020-12-15 $24.09 $24.28 $23.31 $23.66 $23.61 466,111
2020-12-14 $25.03 $25.03 $24.15 $24.16 $24.11 262,926
2020-12-11 $23.92 $24.64 $23.92 $24.63 $24.58 388,590
2020-12-10 $23.95 $24.35 $23.91 $24.18 $24.13 273,356
2020-12-09 $24.02 $24.55 $23.95 $24.26 $24.21 261,792
2020-12-08 $23.20 $23.93 $23.20 $23.90 $23.85 340,027
2020-12-07 $23.26 $23.65 $23.05 $23.45 $23.40 220,154
2020-12-04 $22.60 $23.45 $22.49 $23.38 $23.33 182,975
2020-12-03 $22.09 $22.52 $21.99 $22.33 $22.29 251,538
2020-12-02 $22.03 $22.20 $21.81 $22.06 $22.02 167,543
2020-12-01 $22.75 $22.75 $21.90 $22.06 $22.02 339,939
2020-11-30 $22.34 $22.45 $21.76 $22.39 $22.35 394,209
2020-11-27 $22.36 $22.40 $21.96 $22.33 $22.29 101,449
2020-11-25 $22.86 $22.98 $21.81 $22.39 $22.35 427,078
2020-11-24 $21.76 $23.13 $21.70 $23.11 $23.07 463,774
2020-11-23 $20.63 $21.46 $20.46 $21.33 $21.29 250,495
2020-11-20 $20.41 $20.73 $20.20 $20.63 $20.59 993,712
2020-11-19 $20.95 $21.01 $20.55 $20.69 $20.65 457,945
2020-11-18 $21.24 $21.57 $21.02 $21.02 $20.98 202,729
2020-11-17 $21.16 $21.26 $20.63 $21.06 $21.02 319,911
2020-11-16 $20.90 $21.50 $20.67 $21.44 $21.40 306,943
2020-11-13 $20.18 $20.47 $19.94 $20.23 $20.19 457,660
2020-11-12 $20.55 $20.67 $19.63 $19.87 $19.83 371,291
2020-11-11 $20.77 $21.00 $20.31 $20.85 $20.81 258,321
2020-11-10 $20.21 $20.81 $19.90 $20.63 $20.59 297,774
2020-11-09 $20.20 $21.06 $19.69 $19.85 $19.81 371,609
2020-11-06 $18.75 $18.82 $18.39 $18.55 $18.51 138,714
2020-11-05 $17.95 $18.89 $17.95 $18.63 $18.59 173,297
2020-11-04 $18.56 $18.88 $17.73 $17.86 $17.83 220,773
2020-11-03 $18.47 $19.09 $18.34 $19.02 $18.98 205,170
2020-11-02 $18.17 $18.35 $18.03 $18.09 $18.06 283,920
2020-10-30 $17.80 $18.04 $17.58 $17.83 $17.80 230,940
2020-10-29 $17.80 $17.95 $17.53 $17.87 $17.84 324,002
2020-10-28 $18.36 $18.50 $17.87 $17.92 $17.89 184,195
2020-10-27 $19.16 $19.16 $18.77 $18.81 $18.77 163,898
2020-10-26 $19.42 $19.42 $18.91 $19.24 $19.20 158,766
2020-10-23 $19.88 $19.95 $19.60 $19.74 $19.70 130,596
2020-10-22 $19.55 $19.76 $19.40 $19.69 $19.65 175,386
2020-10-21 $19.48 $19.62 $19.17 $19.37 $19.33 142,046
2020-10-20 $19.84 $19.98 $19.47 $19.49 $19.45 170,236
2020-10-19 $19.84 $19.93 $19.58 $19.64 $19.60 193,692
2020-10-16 $19.49 $19.95 $19.48 $19.69 $19.65 122,499
2020-10-15 $18.96 $19.50 $18.83 $19.46 $19.42 166,294
2020-10-14 $19.40 $19.61 $19.17 $19.20 $19.16 190,480
2020-10-13 $19.65 $19.80 $19.42 $19.46 $19.42 250,844
2020-10-12 $19.58 $19.98 $19.58 $19.85 $19.81 157,340
2020-10-09 $20.11 $20.19 $19.66 $19.67 $19.63 261,324
2020-10-08 $20.15 $20.19 $19.70 $19.89 $19.85 540,122
2020-10-07 $19.57 $20.17 $19.46 $19.90 $19.86 331,520
2020-10-06 $19.21 $19.95 $19.10 $19.36 $19.32 457,447
2020-10-05 $19.04 $19.22 $18.80 $19.17 $19.13 328,878
2020-10-02 $17.95 $18.91 $17.95 $18.89 $18.85 473,222
2020-10-01 $18.43 $18.76 $17.99 $18.36 $18.32 424,076
2020-09-30 $17.24 $18.93 $16.75 $18.81 $18.73 1,100,792
2020-09-29 $19.61 $20.06 $19.41 $19.98 $19.90 363,006
2020-09-28 $19.46 $19.89 $19.46 $19.55 $19.47 272,039
2020-09-25 $19.04 $19.36 $19.02 $19.20 $19.12 317,197
2020-09-24 $19.26 $19.57 $19.06 $19.19 $19.11 374,752
2020-09-23 $19.80 $20.20 $19.18 $19.20 $19.12 261,220
2020-09-22 $19.67 $19.88 $19.39 $19.80 $19.72 403,566
2020-09-21 $21.10 $21.31 $19.60 $19.72 $19.64 322,293
2020-09-18 $22.10 $22.31 $21.62 $21.67 $21.58 1,307,391
2020-09-17 $21.30 $22.03 $21.19 $21.76 $21.67 284,879
2020-09-16 $21.19 $21.79 $21.02 $21.47 $21.38 283,385
2020-09-15 $21.18 $21.43 $20.94 $21.15 $21.06 274,547
2020-09-14 $20.98 $21.23 $20.73 $21.06 $20.97 230,606
2020-09-11 $21.21 $21.35 $20.74 $20.82 $20.73 250,141
2020-09-10 $21.39 $21.39 $20.94 $20.96 $20.87 153,284
2020-09-09 $21.07 $21.63 $21.07 $21.37 $21.28 243,050
2020-09-08 $20.77 $21.24 $20.51 $20.83 $20.74 304,503
2020-09-04 $21.08 $21.17 $20.51 $20.93 $20.84 176,989
2020-09-03 $21.51 $21.56 $20.64 $20.77 $20.68 161,017
2020-09-02 $21.28 $21.62 $21.23 $21.56 $21.47 141,830
2020-09-01 $20.67 $21.23 $20.57 $21.22 $21.13 141,808
2020-08-31 $21.23 $21.23 $20.80 $20.80 $20.71 207,513
2020-08-28 $21.27 $21.37 $20.88 $21.24 $21.15 142,835
2020-08-27 $21.13 $21.28 $20.88 $21.10 $21.01 157,914
2020-08-26 $20.64 $20.98 $20.51 $20.96 $20.87 261,514
2020-08-25 $20.64 $20.68 $20.21 $20.68 $20.60 232,975
2020-08-24 $20.54 $20.54 $20.28 $20.41 $20.33 319,751
2020-08-21 $20.19 $20.40 $19.95 $20.34 $20.26 311,623
2020-08-20 $20.22 $20.38 $20.12 $20.35 $20.27 193,573
2020-08-19 $20.67 $20.67 $20.38 $20.48 $20.40 319,548
2020-08-18 $20.86 $20.86 $20.40 $20.52 $20.44 226,235
2020-08-17 $21.48 $21.48 $20.90 $20.93 $20.84 246,337
2020-08-14 $21.12 $21.64 $21.02 $21.40 $21.31 240,750
2020-08-13 $21.65 $21.65 $21.14 $21.27 $21.18 142,099
2020-08-12 $21.75 $21.95 $21.42 $21.63 $21.54 164,251
2020-08-11 $21.88 $22.25 $21.64 $21.72 $21.63 366,385
2020-08-10 $21.17 $21.78 $21.17 $21.57 $21.48 265,213
2020-08-07 $20.43 $21.09 $20.29 $21.08 $20.99 189,698
2020-08-06 $20.50 $20.68 $20.25 $20.43 $20.35 220,217
2020-08-05 $20.16 $20.75 $20.16 $20.60 $20.52 236,598
2020-08-04 $19.64 $19.95 $19.60 $19.89 $19.81 232,915
2020-08-03 $19.16 $19.73 $18.91 $19.70 $19.62 327,570
2020-07-31 $19.20 $19.22 $18.34 $18.90 $18.82 206,100
2020-07-30 $19.55 $19.63 $18.91 $19.35 $19.27 431,576
2020-07-29 $19.34 $19.96 $19.33 $19.86 $19.78 224,719
2020-07-28 $19.39 $19.74 $19.25 $19.26 $19.18 322,286
2020-07-27 $19.19 $19.67 $19.03 $19.64 $19.56 228,885
2020-07-24 $19.21 $19.29 $19.03 $19.24 $19.16 257,220
2020-07-23 $18.91 $19.33 $18.91 $19.24 $19.16 294,463
2020-07-22 $18.65 $19.10 $18.65 $19.01 $18.93 344,990
2020-07-21 $18.57 $18.91 $18.57 $18.81 $18.73 405,660
2020-07-20 $18.42 $18.70 $18.00 $18.38 $18.30 233,085
2020-07-17 $18.97 $19.24 $18.54 $18.60 $18.52 405,720
2020-07-16 $18.76 $19.01 $18.61 $18.95 $18.87 312,575
2020-07-15 $18.82 $19.29 $18.60 $18.90 $18.82 386,876
2020-07-14 $17.81 $18.30 $17.67 $18.29 $18.22 259,627
2020-07-13 $17.84 $18.18 $17.57 $17.77 $17.70 226,667
2020-07-10 $17.55 $17.71 $17.41 $17.62 $17.55 284,447
2020-07-09 $17.76 $17.80 $17.29 $17.46 $17.39 402,531
2020-07-08 $17.64 $17.94 $17.37 $17.72 $17.65 487,234
2020-07-07 $18.04 $18.31 $17.63 $17.74 $17.67 242,686
2020-07-06 $18.36 $18.53 $18.17 $18.28 $18.21 277,817
2020-07-02 $17.75 $18.57 $17.73 $18.05 $17.98 448,710
2020-07-01 $17.69 $17.82 $16.80 $17.20 $17.13 518,241
2020-06-30 $17.57 $17.79 $17.33 $17.60 $17.53 362,294
2020-06-29 $16.97 $18.14 $16.79 $17.77 $17.70 592,076
2020-06-26 $16.47 $16.79 $16.34 $16.70 $16.63 722,271
2020-06-25 $16.16 $16.65 $15.11 $16.64 $16.57 1,587,306
2020-06-24 $17.86 $17.90 $17.16 $17.16 $17.09 513,034
2020-06-23 $18.33 $18.40 $18.06 $18.21 $18.14 318,396
2020-06-22 $17.71 $18.19 $17.43 $18.04 $17.97 361,287
2020-06-19 $18.04 $18.14 $17.60 $17.91 $17.84 758,787
2020-06-18 $17.61 $18.11 $17.56 $17.92 $17.85 378,382
2020-06-17 $18.37 $18.53 $17.77 $17.92 $17.85 334,003
2020-06-16 $18.40 $18.59 $17.73 $18.27 $18.20 267,754
2020-06-15 $16.60 $17.78 $16.48 $17.61 $17.54 266,950
2020-06-12 $18.27 $18.34 $16.83 $17.29 $17.22 239,301
2020-06-11 $17.62 $17.86 $17.27 $17.56 $17.49 424,487
2020-06-10 $19.22 $19.56 $18.45 $18.48 $18.40 394,915
2020-06-09 $19.32 $19.66 $18.88 $19.42 $19.34 431,990
2020-06-08 $19.69 $20.14 $19.52 $19.75 $19.67 384,361
2020-06-05 $19.88 $19.90 $19.43 $19.56 $19.48 373,279
2020-06-04 $18.46 $19.15 $18.46 $18.93 $18.85 384,536
2020-06-03 $18.40 $19.07 $18.18 $18.82 $18.74 543,487
2020-06-02 $17.80 $18.06 $17.75 $17.89 $17.82 247,599
2020-06-01 $18.01 $18.18 $17.71 $17.72 $17.65 341,367
2020-05-29 $18.02 $18.33 $17.48 $17.90 $17.83 440,525
2020-05-28 $19.22 $19.22 $18.30 $18.41 $18.33 419,585
2020-05-27 $18.86 $19.00 $18.38 $18.93 $18.85 488,298
2020-05-26 $17.53 $18.34 $17.45 $18.33 $18.25 428,441
2020-05-22 $17.21 $17.21 $16.72 $16.96 $16.89 214,478
2020-05-21 $16.40 $17.36 $16.40 $17.07 $17.00 424,808
2020-05-20 $16.05 $16.63 $15.96 $16.53 $16.46 428,183
2020-05-19 $15.58 $16.02 $15.42 $15.72 $15.66 408,644
2020-05-18 $15.32 $15.95 $15.22 $15.79 $15.73 507,757
2020-05-15 $14.54 $15.10 $14.46 $14.72 $14.66 361,899
2020-05-14 $13.72 $14.50 $13.35 $14.50 $14.44 850,101
2020-05-13 $14.21 $14.32 $13.72 $14.15 $14.09 1,054,994
2020-05-12 $15.58 $15.60 $14.41 $14.46 $14.40 932,822
2020-05-11 $15.86 $16.03 $15.38 $15.59 $15.53 1,151,801
2020-05-08 $15.86 $16.24 $15.67 $16.24 $16.17 306,850
2020-05-07 $15.70 $15.80 $15.41 $15.52 $15.46 434,603
2020-05-06 $15.66 $15.69 $15.29 $15.35 $15.29 627,101
2020-05-05 $16.18 $16.32 $15.53 $15.56 $15.50 411,394
2020-05-04 $15.87 $15.99 $15.60 $15.85 $15.79 272,258
2020-05-01 $16.64 $16.64 $16.01 $16.17 $16.10 252,280
2020-04-30 $17.17 $17.35 $16.79 $17.06 $16.99 441,408
2020-04-29 $17.37 $17.88 $17.10 $17.64 $17.57 319,755
2020-04-28 $16.95 $17.10 $16.45 $16.78 $16.71 447,962
2020-04-27 $15.96 $16.72 $15.76 $16.55 $16.48 475,578
2020-04-24 $15.56 $15.97 $15.30 $15.87 $15.81 478,622
2020-04-23 $15.39 $16.15 $15.30 $15.49 $15.43 644,899
2020-04-22 $15.30 $15.59 $15.02 $15.46 $15.40 509,050
2020-04-21 $15.35 $15.73 $15.08 $15.08 $15.02 429,208
2020-04-20 $15.95 $16.52 $15.44 $15.83 $15.77 274,242
2020-04-17 $16.40 $16.78 $16.11 $16.42 $16.35 763,806
2020-04-16 $15.88 $16.26 $15.45 $16.00 $15.93 538,256
2020-04-15 $16.07 $16.55 $15.40 $15.88 $15.81 446,870
2020-04-14 $16.73 $17.01 $16.41 $16.65 $16.58 361,825
2020-04-13 $17.03 $17.03 $15.74 $16.38 $16.31 632,796
2020-04-09 $17.50 $18.18 $16.97 $17.22 $17.15 1,459,747
2020-04-08 $17.24 $17.53 $16.74 $17.11 $17.04 933,027
2020-04-07 $18.19 $18.27 $16.66 $16.78 $16.71 715,355
2020-04-06 $16.63 $17.66 $16.63 $17.65 $17.58 473,310
2020-04-03 $15.68 $16.57 $15.51 $16.04 $15.97 852,411
2020-04-02 $15.11 $16.20 $14.95 $15.83 $15.77 752,306
2020-04-01 $15.79 $15.85 $15.07 $15.34 $15.28 400,918
2020-03-31 $16.55 $16.92 $15.91 $16.55 $16.48 553,172
2020-03-30 $16.25 $16.83 $15.23 $16.79 $16.72 343,871
2020-03-27 $16.33 $16.77 $15.69 $16.13 $16.06 265,865
2020-03-26 $16.85 $17.11 $16.41 $17.04 $16.97 733,297
2020-03-25 $16.21 $17.22 $16.02 $16.70 $16.63 559,912
2020-03-24 $15.68 $16.60 $15.18 $16.32 $16.25 735,651
2020-03-23 $16.26 $16.28 $14.42 $15.23 $15.17 826,458
2020-03-20 $18.67 $18.81 $15.47 $15.91 $15.84 1,081,809
2020-03-19 $16.11 $19.62 $13.28 $18.52 $18.44 777,359
2020-03-18 $18.10 $18.20 $14.74 $17.47 $17.40 485,426
2020-03-17 $16.69 $19.37 $15.99 $19.36 $19.28 622,386
2020-03-16 $18.62 $18.62 $15.93 $16.27 $16.20 486,325
2020-03-13 $18.81 $19.11 $17.57 $19.11 $19.03 642,297
2020-03-12 $17.87 $19.11 $17.21 $17.86 $17.79 717,806
2020-03-11 $19.27 $19.93 $19.12 $19.52 $19.44 417,232
2020-03-10 $20.00 $20.07 $18.85 $19.91 $19.83 354,467
2020-03-09 $20.09 $20.09 $19.09 $19.36 $19.28 477,025
2020-03-06 $20.17 $21.09 $20.17 $20.92 $20.83 301,061
2020-03-05 $21.48 $21.67 $20.90 $21.00 $20.91 314,953
2020-03-04 $21.83 $22.19 $21.32 $22.13 $22.04 174,272
2020-03-03 $22.02 $22.45 $21.10 $21.52 $21.43 391,380
2020-03-02 $21.49 $22.05 $20.87 $21.94 $21.85 390,345
2020-02-28 $21.09 $21.77 $21.01 $21.37 $21.28 412,003
2020-02-27 $21.59 $22.69 $21.24 $21.79 $21.70 401,015
2020-02-26 $22.90 $23.02 $22.04 $22.09 $22.00 238,851
2020-02-25 $23.97 $24.18 $22.54 $22.70 $22.61 324,504
2020-02-24 $24.47 $24.52 $23.79 $23.97 $23.87 221,183
2020-02-21 $25.40 $25.60 $25.14 $25.47 $25.37 236,086
2020-02-20 $25.25 $25.68 $25.19 $25.48 $25.38 275,094
2020-02-19 $25.12 $25.55 $25.02 $25.43 $25.33 401,322
2020-02-18 $24.86 $25.19 $24.64 $25.06 $24.96 331,329
2020-02-14 $24.99 $24.99 $24.78 $24.93 $24.83 302,102
2020-02-13 $24.77 $24.94 $24.65 $24.94 $24.84 204,296
2020-02-12 $24.38 $24.77 $24.36 $24.77 $24.67 198,805
2020-02-11 $24.04 $24.43 $24.04 $24.25 $24.15 134,389
2020-02-10 $23.95 $24.00 $23.53 $23.83 $23.73 267,207
2020-02-07 $23.95 $24.07 $23.72 $24.04 $23.94 347,977
2020-02-06 $24.41 $24.46 $24.03 $24.12 $24.02 300,497
2020-02-05 $24.01 $24.42 $24.01 $24.41 $24.31 199,810
2020-02-04 $23.70 $24.00 $23.70 $23.77 $23.67 268,581
2020-02-03 $23.18 $23.41 $23.18 $23.35 $23.25 467,271
2020-01-31 $23.13 $23.34 $22.97 $23.11 $23.02 556,854
2020-01-30 $23.15 $23.48 $22.98 $23.35 $23.25 478,176
2020-01-29 $23.44 $23.61 $23.29 $23.34 $23.24 268,230
2020-01-28 $23.42 $23.69 $23.29 $23.47 $23.37 386,586
2020-01-27 $22.75 $23.51 $22.74 $23.34 $23.24 423,993
2020-01-24 $23.49 $23.79 $23.05 $23.35 $23.25 453,792
2020-01-23 $23.58 $23.60 $23.07 $23.53 $23.43 520,469
2020-01-22 $23.90 $24.01 $23.61 $23.77 $23.67 435,349
2020-01-21 $24.78 $24.78 $23.82 $23.90 $23.80 286,026
2020-01-17 $25.31 $25.39 $24.87 $24.98 $24.88 236,642
2020-01-16 $25.08 $25.26 $24.93 $25.16 $25.06 242,050
2020-01-15 $24.88 $25.12 $24.72 $24.91 $24.81 401,143
2020-01-14 $25.11 $25.28 $24.86 $24.97 $24.87 269,123
2020-01-13 $25.02 $25.16 $24.80 $25.15 $25.05 272,152
2020-01-10 $25.32 $25.37 $24.91 $25.02 $24.92 496,929
2020-01-09 $25.34 $25.43 $25.22 $25.32 $25.22 270,515
2020-01-08 $25.28 $25.44 $25.11 $25.31 $25.21 254,136
2020-01-07 $25.48 $25.48 $25.15 $25.24 $25.14 573,774
2020-01-06 $25.64 $25.74 $25.34 $25.66 $25.55 328,601
2020-01-03 $25.71 $25.94 $25.61 $25.94 $25.83 353,352
2020-01-02 $26.19 $26.34 $25.75 $26.16 $26.05 407,853
2019-12-31 $26.14 $26.51 $26.01 $26.03 $25.92 327,638
2019-12-30 $26.32 $26.50 $26.15 $26.20 $26.09 474,586
2019-12-27 $26.70 $26.78 $26.26 $26.29 $26.18 339,136
2019-12-26 $26.90 $26.90 $26.38 $26.57 $26.46 238,800
2019-12-24 $27.13 $27.15 $26.77 $26.87 $26.76 161,602
2019-12-23 $27.56 $27.56 $26.95 $27.09 $26.98 469,545
2019-12-20 $27.00 $27.94 $26.88 $27.23 $27.12 1,485,395
2019-12-19 $27.00 $27.66 $26.07 $26.74 $26.63 710,042
2019-12-18 $26.68 $26.71 $26.19 $26.60 $26.49 871,884
2019-12-17 $26.71 $26.80 $26.19 $26.61 $26.50 719,173
2019-12-16 $26.78 $26.98 $26.61 $26.67 $26.56 712,421
2019-12-13 $26.31 $26.88 $26.13 $26.60 $26.49 538,158
2019-12-12 $25.66 $26.38 $25.52 $26.20 $26.09 545,625
2019-12-11 $24.86 $25.68 $24.81 $25.50 $25.40 769,576
2019-12-10 $24.79 $25.06 $24.55 $24.72 $24.62 281,029
2019-12-09 $24.69 $25.07 $24.62 $24.83 $24.73 261,087
2019-12-06 $24.28 $24.87 $24.27 $24.82 $24.72 332,962
2019-12-05 $24.11 $24.22 $23.92 $24.12 $24.02 187,149
2019-12-04 $24.17 $24.37 $23.98 $24.02 $23.92 316,998
2019-12-03 $24.11 $24.22 $23.85 $23.99 $23.89 383,896
2019-12-02 $24.49 $24.77 $24.29 $24.36 $24.26 303,695
2019-11-29 $24.82 $24.82 $24.44 $24.56 $24.46 116,614
2019-11-27 $24.67 $25.03 $24.40 $24.90 $24.80 276,222
2019-11-26 $24.41 $24.63 $24.33 $24.55 $24.45 311,853
2019-11-25 $24.23 $24.57 $24.08 $24.42 $24.32 309,074
2019-11-22 $24.16 $24.27 $23.85 $24.11 $24.01 214,858
2019-11-21 $24.25 $24.28 $23.92 $24.00 $23.90 256,831
2019-11-20 $24.19 $24.62 $24.10 $24.21 $24.11 378,355
2019-11-19 $24.62 $24.69 $24.17 $24.40 $24.30 335,339
2019-11-18 $24.73 $24.73 $24.33 $24.56 $24.46 294,587
2019-11-15 $24.76 $25.10 $24.39 $24.69 $24.59 355,765
2019-11-14 $24.83 $24.94 $24.24 $24.45 $24.35 375,135
2019-11-13 $25.46 $25.58 $24.79 $24.84 $24.74 413,329
2019-11-12 $26.24 $26.25 $25.69 $25.74 $25.63 262,997
2019-11-11 $26.38 $26.68 $26.01 $26.24 $26.13 324,238
2019-11-08 $26.46 $26.96 $26.46 $26.65 $26.54 366,895
2019-11-07 $26.07 $26.86 $25.86 $26.59 $26.48 725,278
2019-11-06 $25.79 $26.29 $25.50 $25.74 $25.63 423,856
2019-11-05 $26.23 $26.28 $25.67 $25.97 $25.86 461,232
2019-11-04 $25.87 $26.38 $25.65 $26.18 $26.07 332,172
2019-11-01 $25.00 $25.58 $24.88 $25.56 $25.46 257,597
2019-10-31 $24.69 $24.92 $24.33 $24.77 $24.67 190,825
2019-10-30 $24.86 $24.87 $24.43 $24.84 $24.74 163,471
2019-10-29 $24.47 $24.82 $24.40 $24.80 $24.70 200,585
2019-10-28 $24.32 $24.73 $24.32 $24.53 $24.43 162,256
2019-10-25 $23.75 $24.34 $23.70 $24.22 $24.12 252,127
2019-10-24 $24.02 $24.04 $23.61 $23.77 $23.67 244,054
2019-10-23 $23.33 $23.88 $23.27 $23.84 $23.74 260,572
2019-10-22 $22.96 $23.70 $22.68 $23.38 $23.28 249,910
2019-10-21 $22.80 $23.13 $22.72 $23.00 $22.91 273,569
2019-10-18 $22.51 $22.77 $22.31 $22.56 $22.47 336,520
2019-10-17 $22.38 $22.67 $22.30 $22.60 $22.51 403,275
2019-10-16 $21.81 $22.89 $21.81 $22.28 $22.19 403,915
2019-10-15 $21.40 $22.06 $21.35 $21.95 $21.86 438,627
2019-10-14 $21.36 $21.56 $21.27 $21.35 $21.26 276,917
2019-10-11 $21.24 $21.80 $21.24 $21.43 $21.34 444,412
2019-10-10 $20.82 $21.15 $20.67 $20.86 $20.77 421,296
2019-10-09 $21.02 $21.05 $20.63 $20.83 $20.74 518,791
2019-10-08 $20.93 $21.26 $20.31 $20.79 $20.70 460,179
2019-10-07 $21.59 $22.00 $21.20 $21.23 $21.14 317,601
2019-10-04 $21.32 $21.93 $21.32 $21.87 $21.78 541,498
2019-10-03 $20.52 $21.41 $20.36 $21.29 $21.20 800,373
2019-10-02 $20.89 $21.05 $20.42 $20.67 $20.59 894,731
2019-10-01 $22.08 $22.39 $21.16 $21.25 $21.16 770,515
2019-09-30 $22.01 $22.11 $21.86 $21.94 $21.85 679,071
2019-09-27 $21.94 $22.56 $21.64 $22.05 $21.96 1,070,994
2019-09-26 $21.14 $22.16 $20.47 $21.83 $21.74 1,742,684
2019-09-25 $24.26 $25.00 $24.26 $24.78 $24.63 512,471
2019-09-24 $24.35 $24.52 $24.16 $24.24 $24.10 531,773
2019-09-23 $23.90 $24.53 $23.90 $24.35 $24.21 368,414
2019-09-20 $24.26 $24.50 $24.00 $24.07 $23.93 1,843,630
2019-09-19 $24.71 $24.86 $24.13 $24.21 $24.07 451,740
2019-09-18 $25.38 $25.48 $24.20 $24.60 $24.45 544,565
2019-09-17 $25.19 $25.71 $24.99 $25.42 $25.27 540,202
2019-09-16 $26.11 $26.23 $25.75 $26.19 $26.04 454,024
2019-09-13 $26.20 $26.56 $25.94 $26.21 $26.05 589,270
2019-09-12 $26.05 $26.17 $25.53 $26.00 $25.85 673,564
2019-09-11 $24.65 $26.12 $24.38 $26.09 $25.94 421,937
2019-09-10 $24.53 $25.84 $24.37 $25.60 $25.45 444,159
2019-09-09 $23.80 $24.50 $23.63 $24.50 $24.36 349,011
2019-09-06 $23.40 $23.73 $23.19 $23.63 $23.49 255,559
2019-09-05 $22.45 $23.58 $22.27 $23.38 $23.24 343,185
2019-09-04 $22.21 $22.31 $22.00 $22.19 $22.06 259,616
2019-09-03 $21.33 $21.89 $21.26 $21.86 $21.73 478,328
2019-08-30 $22.31 $22.47 $22.16 $22.21 $22.08 201,086
2019-08-29 $21.70 $22.27 $21.70 $22.12 $21.99 259,439
2019-08-28 $20.90 $21.45 $20.90 $21.38 $21.25 269,167
2019-08-27 $21.45 $21.56 $20.94 $20.96 $20.84 218,668
2019-08-26 $21.31 $21.40 $21.01 $21.24 $21.11 186,106
2019-08-23 $21.48 $21.72 $20.94 $21.01 $20.89 196,707
2019-08-22 $22.08 $22.35 $21.65 $21.69 $21.56 114,538
2019-08-21 $22.09 $22.10 $21.88 $21.95 $21.82 120,352
2019-08-20 $21.97 $21.98 $21.67 $21.74 $21.61 193,060
2019-08-19 $21.93 $22.17 $20.98 $22.01 $21.88 141,501
2019-08-16 $21.23 $21.58 $21.16 $21.56 $21.43 333,259
2019-08-15 $21.27 $21.29 $20.98 $21.10 $20.98 309,828
2019-08-14 $21.40 $21.60 $20.98 $21.17 $21.04 249,597
2019-08-13 $21.44 $22.35 $21.44 $21.88 $21.75 380,737
2019-08-12 $21.61 $21.87 $21.50 $21.53 $21.40 276,058
2019-08-09 $22.00 $22.12 $21.66 $21.75 $21.62 373,991
2019-08-08 $21.50 $22.20 $21.49 $22.07 $21.94 303,796
2019-08-07 $20.80 $21.44 $20.66 $21.30 $21.17 473,794
2019-08-06 $21.00 $21.28 $20.91 $21.14 $21.01 401,421
2019-08-05 $21.27 $21.45 $20.68 $20.89 $20.77 394,198
2019-08-02 $21.72 $21.84 $21.49 $21.81 $21.68 306,920
2019-08-01 $22.79 $22.92 $21.73 $21.89 $21.76 324,452
2019-07-31 $23.03 $23.49 $22.68 $22.90 $22.76 393,866
2019-07-30 $22.45 $23.13 $22.38 $23.10 $22.96 219,683
2019-07-29 $22.95 $22.95 $22.62 $22.69 $22.56 185,748
2019-07-26 $22.48 $23.06 $22.38 $22.96 $22.82 406,928
2019-07-25 $22.99 $23.04 $22.48 $22.49 $22.36 239,981
2019-07-24 $22.68 $23.31 $22.68 $23.20 $23.06 225,990
2019-07-23 $22.27 $23.05 $22.17 $22.93 $22.79 329,985
2019-07-22 $22.36 $22.55 $22.19 $22.28 $22.15 395,938
2019-07-19 $22.13 $22.61 $22.11 $22.25 $22.12 312,877
2019-07-18 $22.44 $22.56 $22.03 $22.14 $22.01 380,668
2019-07-17 $23.04 $23.10 $22.50 $22.50 $22.37 495,348
2019-07-16 $22.81 $23.23 $22.59 $23.11 $22.97 383,706
2019-07-15 $22.66 $23.03 $22.37 $22.83 $22.69 311,452
2019-07-12 $22.05 $22.88 $22.05 $22.64 $22.51 432,167
2019-07-11 $22.54 $22.54 $21.93 $22.17 $22.04 529,468
2019-07-10 $23.17 $23.25 $22.27 $22.48 $22.35 373,300
2019-07-09 $23.76 $23.87 $23.02 $23.13 $22.99 380,861
2019-07-08 $24.00 $24.11 $23.75 $23.94 $23.80 201,288
2019-07-05 $24.02 $24.13 $23.60 $24.08 $23.94 232,047
2019-07-03 $24.27 $24.27 $24.02 $24.20 $24.06 83,416
2019-07-02 $24.76 $24.76 $24.12 $24.17 $24.03 158,660
2019-07-01 $25.15 $25.35 $24.65 $24.83 $24.68 283,703
2019-06-28 $23.95 $24.84 $23.95 $24.81 $24.66 903,521
2019-06-27 $22.85 $24.00 $22.75 $23.99 $23.85 393,084
2019-06-26 $23.82 $24.00 $22.52 $22.78 $22.65 574,866
2019-06-25 $23.60 $24.48 $23.54 $24.15 $24.01 349,816
2019-06-24 $24.00 $24.14 $23.64 $23.64 $23.50 288,134
2019-06-21 $24.12 $24.41 $23.96 $23.96 $23.82 321,291
2019-06-20 $24.48 $24.62 $24.18 $24.31 $24.17 192,481
2019-06-19 $24.26 $24.36 $23.92 $24.01 $23.87 162,390
2019-06-18 $23.79 $24.43 $23.79 $24.28 $24.14 149,783
2019-06-17 $23.85 $23.93 $23.54 $23.59 $23.45 247,355
2019-06-14 $24.15 $24.18 $23.70 $23.84 $23.70 99,789
2019-06-13 $24.07 $24.39 $24.03 $24.23 $24.09 113,488
2019-06-12 $23.83 $24.05 $23.65 $23.85 $23.71 103,999
2019-06-11 $24.32 $24.52 $23.66 $23.84 $23.70 190,360
2019-06-10 $24.11 $24.31 $23.84 $24.04 $23.90 217,243
2019-06-07 $23.83 $24.12 $23.67 $24.02 $23.88 107,101
2019-06-06 $23.85 $23.94 $23.29 $23.58 $23.44 130,756
2019-06-05 $23.75 $23.94 $23.22 $23.89 $23.75 245,849
2019-06-04 $23.22 $23.72 $23.12 $23.67 $23.53 217,518
2019-06-03 $22.16 $22.92 $22.16 $22.89 $22.75 252,862
2019-05-31 $22.28 $22.33 $22.06 $22.14 $22.01 258,133
2019-05-30 $22.62 $22.78 $22.47 $22.63 $22.50 141,899
2019-05-29 $22.51 $22.74 $22.30 $22.50 $22.37 230,601
2019-05-28 $23.06 $23.08 $22.66 $22.69 $22.56 158,631
2019-05-24 $23.08 $23.28 $22.80 $22.98 $22.84 188,468
2019-05-23 $23.58 $23.58 $22.68 $22.88 $22.74 152,477
2019-05-22 $24.25 $24.38 $23.91 $23.93 $23.79 89,993
2019-05-21 $24.26 $24.57 $24.23 $24.35 $24.21 146,359
2019-05-20 $23.90 $24.23 $23.86 $24.06 $23.92 138,429
2019-05-17 $24.25 $24.55 $24.09 $24.11 $23.97 273,480
2019-05-16 $24.61 $24.87 $24.44 $24.54 $24.39 312,757
2019-05-15 $23.85 $24.62 $23.85 $24.50 $24.36 146,812
2019-05-14 $23.77 $24.19 $23.61 $24.19 $24.05 271,707
2019-05-13 $24.00 $24.00 $23.52 $23.68 $23.54 127,776
2019-05-10 $24.41 $24.53 $23.92 $24.51 $24.36 291,562
2019-05-09 $24.33 $24.69 $24.11 $24.56 $24.41 74,279
2019-05-08 $24.96 $25.01 $24.58 $24.59 $24.44 238,599
2019-05-07 $25.16 $25.30 $24.64 $24.92 $24.77 158,328
2019-05-06 $25.28 $25.69 $25.21 $25.53 $25.38 297,902
2019-05-03 $25.41 $25.94 $25.41 $25.82 $25.67 124,444
2019-05-02 $25.17 $25.53 $25.06 $25.20 $25.05 109,606
2019-05-01 $25.65 $25.74 $25.25 $25.34 $25.19 503,282
2019-04-30 $26.02 $26.04 $25.47 $25.58 $25.43 370,136
2019-04-29 $25.86 $26.23 $25.86 $25.94 $25.79 179,193
2019-04-26 $25.48 $25.91 $25.33 $25.86 $25.71 107,919
2019-04-25 $25.89 $25.89 $25.26 $25.38 $25.23 110,182
2019-04-24 $25.94 $26.21 $25.83 $26.03 $25.88 112,488
2019-04-23 $25.63 $26.02 $25.52 $25.92 $25.77 101,428
2019-04-22 $25.89 $25.89 $25.48 $25.67 $25.52 81,548
2019-04-18 $25.85 $26.26 $25.78 $25.98 $25.83 347,882
2019-04-17 $25.81 $25.97 $25.64 $25.87 $25.72 132,126
2019-04-16 $25.73 $25.76 $25.50 $25.60 $25.45 167,394
2019-04-15 $25.80 $25.80 $25.45 $25.59 $25.44 125,691
2019-04-12 $26.00 $26.00 $25.63 $25.75 $25.60 104,898
2019-04-11 $25.78 $25.98 $25.61 $25.76 $25.61 130,452
2019-04-10 $25.55 $25.89 $25.35 $25.74 $25.59 211,423
2019-04-09 $25.53 $25.62 $25.35 $25.41 $25.26 206,699
2019-04-08 $25.66 $25.77 $25.48 $25.74 $25.59 163,983
2019-04-05 $25.75 $25.89 $25.63 $25.69 $25.54 179,044
2019-04-04 $25.21 $25.77 $25.21 $25.69 $25.54 192,382
2019-04-03 $25.31 $25.47 $25.06 $25.25 $25.10 122,228
2019-04-02 $25.13 $25.21 $24.84 $25.12 $24.97 173,442
2019-04-01 $24.61 $25.12 $24.61 $25.10 $24.95 166,879
2019-03-29 $24.55 $24.60 $24.13 $24.37 $24.23 239,965
2019-03-28 $24.29 $24.67 $23.92 $24.28 $24.14 205,021
2019-03-27 $23.66 $24.35 $23.56 $24.26 $24.12 242,632
2019-03-26 $24.05 $24.13 $23.48 $23.66 $23.52 297,652
2019-03-25 $23.54 $24.07 $23.30 $23.71 $23.57 617,857
2019-03-22 $24.34 $24.34 $23.48 $23.49 $23.35 462,302
2019-03-21 $25.24 $25.73 $24.07 $24.16 $24.02 490,116
2019-03-20 $25.16 $25.95 $24.88 $25.69 $25.54 445,692
2019-03-19 $25.35 $25.45 $25.09 $25.17 $25.02 197,904
2019-03-18 $24.88 $25.11 $24.74 $25.06 $24.91 220,933
2019-03-15 $24.35 $25.16 $24.35 $24.79 $24.64 643,859
2019-03-14 $24.38 $24.41 $24.24 $24.30 $24.16 184,007
2019-03-13 $24.65 $24.88 $24.39 $24.41 $24.27 217,694
2019-03-12 $24.52 $24.63 $24.28 $24.55 $24.40 210,420
2019-03-11 $23.73 $24.52 $23.71 $24.49 $24.35 252,942
2019-03-08 $23.46 $23.70 $23.43 $23.67 $23.53 159,864
2019-03-07 $24.09 $24.09 $23.61 $23.68 $23.54 169,592
2019-03-06 $24.41 $24.47 $24.12 $24.12 $23.98 218,721
2019-03-05 $24.57 $24.67 $24.37 $24.41 $24.27 113,041
2019-03-04 $24.60 $24.70 $24.27 $24.47 $24.33 128,035
2019-03-01 $24.65 $24.75 $24.32 $24.49 $24.35 209,810
2019-02-28 $24.49 $25.00 $24.19 $24.45 $24.31 178,580
2019-02-27 $24.38 $24.58 $24.25 $24.43 $24.29 135,558
2019-02-26 $24.80 $24.83 $24.48 $24.48 $24.34 88,883
2019-02-25 $25.03 $25.21 $24.78 $24.80 $24.65 215,836
2019-02-22 $24.78 $24.95 $24.72 $24.91 $24.76 141,332
2019-02-21 $24.59 $24.79 $24.39 $24.66 $24.51 164,105
2019-02-20 $24.35 $24.81 $24.23 $24.73 $24.58 256,187
2019-02-19 $24.27 $24.57 $24.16 $24.36 $24.22 232,288
2019-02-15 $24.05 $24.48 $23.99 $24.46 $24.32 221,216
2019-02-14 $23.66 $24.18 $23.66 $23.82 $23.68 247,287
2019-02-13 $24.08 $24.46 $23.79 $23.86 $23.72 240,324
2019-02-12 $23.03 $23.93 $23.03 $23.90 $23.76 437,539
2019-02-11 $22.60 $22.79 $22.40 $22.78 $22.65 285,999
2019-02-08 $22.61 $22.78 $22.32 $22.58 $22.45 191,320
2019-02-07 $23.08 $23.15 $22.47 $22.78 $22.65 248,363
2019-02-06 $23.32 $23.50 $23.19 $23.30 $23.16 201,822
2019-02-05 $23.20 $23.42 $23.06 $23.37 $23.23 233,812
2019-02-04 $22.86 $23.15 $22.68 $23.15 $23.01 266,054
2019-02-01 $22.94 $23.14 $22.73 $22.94 $22.80 236,516
2019-01-31 $22.54 $22.96 $22.41 $22.89 $22.75 337,037
2019-01-30 $22.48 $22.78 $22.28 $22.54 $22.41 384,672
2019-01-29 $22.14 $22.31 $21.97 $22.26 $22.13 261,903
2019-01-28 $22.71 $22.71 $21.95 $22.11 $21.98 318,073
2019-01-25 $22.30 $22.39 $22.12 $22.28 $22.15 245,168
2019-01-24 $21.92 $22.74 $21.64 $22.05 $21.92 335,668
2019-01-23 $22.29 $22.34 $21.62 $21.90 $21.77 285,183
2019-01-22 $22.55 $22.55 $21.99 $22.11 $21.98 259,673
2019-01-18 $22.76 $22.90 $22.35 $22.73 $22.60 204,068
2019-01-17 $21.87 $22.70 $21.87 $22.60 $22.47 343,075
2019-01-16 $21.92 $22.23 $21.88 $22.00 $21.87 179,332
2019-01-15 $21.97 $22.14 $21.49 $21.90 $21.77 228,810
2019-01-14 $22.02 $22.24 $21.78 $21.97 $21.84 181,111
2019-01-11 $21.90 $22.25 $21.71 $22.20 $22.07 198,628
2019-01-10 $22.03 $22.26 $21.84 $22.16 $22.03 394,936
2019-01-09 $22.19 $22.52 $22.18 $22.32 $22.19 228,533
2019-01-08 $22.00 $22.27 $21.68 $21.96 $21.83 418,723
2019-01-07 $21.25 $21.77 $21.10 $21.74 $21.61 339,125
2019-01-04 $20.97 $21.33 $20.87 $21.26 $21.13 410,808
2019-01-03 $20.73 $21.05 $20.41 $20.56 $20.44 562,054
2019-01-02 $20.55 $21.22 $20.49 $21.05 $20.93 427,471
2018-12-31 $20.78 $21.03 $20.58 $20.99 $20.87 424,196
2018-12-28 $20.96 $21.05 $20.29 $20.64 $20.52 389,697
2018-12-27 $20.12 $20.87 $19.89 $20.85 $20.73 520,459
2018-12-26 $19.56 $20.61 $19.17 $20.58 $20.46 515,439
2018-12-24 $19.78 $19.96 $19.30 $19.36 $19.25 319,059
2018-12-21 $20.35 $20.40 $19.66 $19.77 $19.65 1,232,705
2018-12-20 $21.46 $23.60 $19.07 $20.57 $20.45 1,772,506
2018-12-19 $23.89 $24.46 $22.97 $23.16 $23.02 627,048
2018-12-18 $23.61 $24.05 $23.50 $23.71 $23.57 615,969
2018-12-17 $23.17 $23.69 $23.01 $23.35 $23.21 573,532
2018-12-14 $22.89 $23.91 $22.75 $23.20 $23.06 510,239
2018-12-13 $23.41 $23.58 $23.17 $23.23 $23.09 503,817
2018-12-12 $23.28 $23.66 $23.15 $23.24 $23.10 223,857
2018-12-11 $23.44 $23.56 $22.76 $22.86 $22.72 222,594
2018-12-10 $23.34 $23.55 $22.82 $22.98 $22.84 479,165
2018-12-07 $24.19 $24.51 $23.27 $23.36 $23.22 245,172
2018-12-06 $23.74 $24.07 $23.22 $23.99 $23.85 306,165
2018-12-04 $26.08 $26.22 $24.09 $24.17 $24.03 367,040
2018-12-03 $25.99 $26.36 $25.79 $26.26 $26.10 324,286
2018-11-30 $24.98 $25.66 $24.91 $25.60 $25.45 476,695
2018-11-29 $25.23 $25.50 $24.92 $25.10 $24.95 382,512
2018-11-28 $25.11 $25.38 $24.75 $25.32 $25.17 470,974
2018-11-27 $25.09 $25.28 $24.88 $24.94 $24.79 230,660
2018-11-26 $25.20 $25.35 $24.90 $25.18 $25.03 568,640
2018-11-23 $24.88 $25.15 $24.62 $24.94 $24.79 125,533
2018-11-21 $25.22 $25.61 $25.17 $25.23 $25.08 192,510
2018-11-20 $24.82 $25.48 $24.68 $25.10 $24.95 322,792
2018-11-19 $25.52 $25.73 $25.11 $25.19 $25.04 235,454
2018-11-16 $25.21 $25.86 $25.17 $25.67 $25.52 269,220
2018-11-15 $24.24 $25.62 $24.24 $25.35 $25.20 289,574
2018-11-14 $25.00 $25.21 $24.37 $24.51 $24.36 309,433
2018-11-13 $25.07 $25.33 $24.62 $24.74 $24.59 178,325
2018-11-12 $25.50 $25.50 $24.84 $25.03 $24.88 418,434
2018-11-09 $25.68 $25.96 $25.06 $25.49 $25.34 299,348
2018-11-08 $26.17 $26.27 $25.78 $25.90 $25.75 203,523
2018-11-07 $25.61 $26.28 $25.28 $26.25 $26.09 273,512
2018-11-06 $24.62 $25.53 $24.55 $25.52 $25.37 227,813
2018-11-05 $24.65 $24.88 $24.29 $24.74 $24.59 278,939
2018-11-02 $24.67 $24.92 $24.48 $24.55 $24.40 245,625
2018-11-01 $24.04 $24.65 $24.00 $24.53 $24.38 253,287
2018-10-31 $24.34 $24.44 $23.80 $23.85 $23.71 294,996
2018-10-30 $23.11 $24.02 $23.11 $23.97 $23.83 235,703
2018-10-29 $23.76 $23.97 $22.86 $23.18 $23.04 187,275
2018-10-26 $23.23 $23.82 $22.89 $23.34 $23.20 172,717
2018-10-25 $23.27 $23.71 $23.27 $23.55 $23.41 321,735
2018-10-24 $24.00 $24.35 $23.08 $23.08 $22.94 385,926
2018-10-23 $23.77 $24.33 $23.54 $24.02 $23.88 428,996
2018-10-22 $23.89 $24.36 $23.82 $24.29 $24.15 302,737
2018-10-19 $24.14 $24.41 $23.81 $23.85 $23.71 321,305
2018-10-18 $24.89 $25.07 $24.28 $24.32 $24.18 300,025
2018-10-17 $25.09 $25.16 $24.75 $25.05 $24.90 395,940
2018-10-16 $24.73 $25.22 $24.44 $25.20 $25.05 240,501
2018-10-15 $24.60 $25.05 $24.44 $24.62 $24.47 237,136
2018-10-12 $25.11 $25.11 $24.52 $24.72 $24.57 348,049
2018-10-11 $25.07 $25.59 $24.68 $24.69 $24.54 434,546
2018-10-10 $26.56 $26.56 $25.29 $25.30 $25.15 399,462
2018-10-09 $27.31 $27.54 $26.65 $26.66 $26.50 443,056
2018-10-08 $27.38 $27.55 $27.20 $27.42 $27.26 187,481
2018-10-05 $27.75 $27.97 $27.29 $27.50 $27.34 352,728
2018-10-04 $27.80 $28.10 $27.61 $27.76 $27.60 289,901
2018-10-03 $27.78 $28.03 $27.71 $27.98 $27.81 323,870
2018-10-02 $27.94 $28.11 $27.66 $27.75 $27.59 318,946
2018-10-01 $28.17 $28.48 $27.68 $27.80 $27.64 622,093
2018-09-28 $27.65 $28.20 $27.31 $27.90 $27.73 546,629
2018-09-27 $27.50 $28.65 $27.00 $27.80 $27.64 707,501
2018-09-26 $28.30 $28.75 $27.00 $27.60 $27.40 1,719,603
2018-09-25 $29.60 $29.80 $29.35 $29.75 $29.53 536,272
2018-09-24 $29.90 $29.90 $29.50 $29.55 $29.33 381,243
2018-09-21 $30.55 $31.00 $29.70 $29.80 $29.58 838,344
2018-09-20 $30.30 $30.75 $30.13 $30.60 $30.38 491,184
2018-09-19 $30.05 $30.35 $29.98 $30.20 $29.98 413,936
2018-09-18 $30.05 $30.20 $29.80 $30.15 $29.93 317,921
2018-09-17 $29.55 $30.13 $29.53 $29.90 $29.68 314,221
2018-09-14 $28.95 $29.55 $28.95 $29.50 $29.28 337,078
2018-09-13 $29.30 $29.45 $28.95 $28.95 $28.74 285,021
2018-09-12 $29.45 $29.50 $29.10 $29.10 $28.89 330,191
2018-09-11 $29.75 $29.75 $29.35 $29.50 $29.28 222,976
2018-09-10 $29.75 $30.10 $29.70 $29.75 $29.53 320,901
2018-09-07 $29.65 $29.85 $29.43 $29.65 $29.43 201,858
2018-09-06 $29.65 $29.85 $29.50 $29.75 $29.53 182,786
2018-09-05 $29.25 $29.70 $29.05 $29.60 $29.38 160,473
2018-09-04 $29.45 $29.45 $28.95 $29.25 $29.04 325,427
2018-08-31 $29.20 $29.50 $29.00 $29.45 $29.23 141,041
2018-08-30 $29.15 $29.40 $29.05 $29.30 $29.08 209,990
2018-08-29 $29.25 $29.38 $29.10 $29.25 $29.04 370,105
2018-08-28 $29.45 $29.50 $29.15 $29.25 $29.04 159,035
2018-08-27 $29.25 $29.60 $29.25 $29.40 $29.18 280,453
2018-08-24 $29.45 $29.45 $28.98 $29.10 $28.89 310,456
2018-08-23 $29.60 $29.80 $29.30 $29.35 $29.13 203,698
2018-08-22 $29.40 $29.70 $29.25 $29.60 $29.38 171,590
2018-08-21 $29.25 $29.50 $29.10 $29.45 $29.23 409,533
2018-08-20 $29.15 $29.45 $29.05 $29.10 $28.89 309,423
2018-08-17 $28.90 $29.25 $28.90 $29.15 $28.94 197,167
2018-08-16 $28.60 $29.10 $28.60 $28.90 $28.69 199,640
2018-08-15 $28.55 $28.70 $28.40 $28.45 $28.24 360,243
2018-08-14 $28.30 $28.85 $28.30 $28.70 $28.49 242,721
2018-08-13 $28.20 $28.38 $27.88 $28.20 $27.99 271,604
2018-08-10 $28.15 $28.40 $27.90 $28.20 $27.99 235,700
2018-08-09 $27.95 $28.35 $27.95 $28.25 $28.04 248,174
2018-08-08 $28.05 $28.10 $27.70 $28.00 $27.79 105,100
2018-08-07 $28.25 $28.55 $27.98 $28.10 $27.89 304,436
2018-08-06 $28.55 $28.60 $28.08 $28.10 $27.89 370,743
2018-08-03 $28.45 $28.70 $28.18 $28.50 $28.29 226,353
2018-08-02 $28.00 $28.50 $27.51 $28.45 $28.24 181,718
2018-08-01 $28.55 $28.65 $28.03 $28.25 $28.04 288,143
2018-07-31 $27.95 $28.55 $27.85 $28.55 $28.34 362,176
2018-07-30 $27.95 $28.25 $27.70 $27.75 $27.55 245,183
2018-07-27 $28.45 $28.55 $27.80 $27.95 $27.74 206,400
2018-07-26 $28.20 $28.80 $28.15 $28.45 $28.24 411,718
2018-07-25 $27.60 $28.30 $27.50 $28.20 $27.99 417,766
2018-07-24 $27.70 $27.97 $27.51 $27.60 $27.40 435,119
2018-07-23 $27.80 $28.10 $27.35 $27.60 $27.40 326,513
2018-07-20 $28.00 $28.30 $27.90 $28.00 $27.79 296,608
2018-07-19 $28.05 $28.20 $27.85 $28.05 $27.84 385,932
2018-07-18 $28.10 $28.25 $27.75 $28.10 $27.89 359,286
2018-07-17 $27.85 $28.20 $27.75 $28.10 $27.89 322,499
2018-07-16 $28.35 $28.65 $27.85 $27.90 $27.70 265,676
2018-07-13 $27.60 $28.40 $27.56 $28.35 $28.14 569,308
2018-07-12 $28.15 $28.20 $27.58 $27.65 $27.45 701,607
2018-07-11 $28.50 $28.85 $27.83 $27.85 $27.65 651,200
2018-07-10 $29.10 $29.35 $28.60 $28.80 $28.59 830,088
2018-07-09 $29.50 $29.70 $29.05 $29.10 $28.89 782,346
2018-07-06 $29.30 $29.45 $28.90 $29.45 $29.23 437,716
2018-07-05 $29.15 $29.25 $28.90 $29.25 $29.04 740,419
2018-07-03 $29.10 $29.43 $29.00 $29.00 $28.79 411,550
2018-07-02 $29.15 $29.40 $28.75 $29.00 $28.79 682,884
2018-06-29 $29.40 $29.50 $29.15 $29.35 $29.13 1,276,973
2018-06-28 $29.05 $29.55 $28.95 $29.25 $29.04 1,089,143
2018-06-27 $29.20 $29.45 $28.85 $28.95 $28.74 844,250
2018-06-26 $29.50 $29.65 $29.00 $29.05 $28.84 907,872
2018-06-25 $29.70 $29.70 $29.03 $29.30 $29.08 746,212
2018-06-22 $29.80 $30.05 $29.38 $29.75 $29.53 1,457,036
2018-06-21 $29.05 $29.60 $28.55 $29.50 $29.28 2,270,456
2018-06-20 $26.00 $30.00 $26.00 $29.05 $28.84 2,023,689
2018-06-19 $25.70 $25.95 $25.33 $25.95 $25.76 446,146
2018-06-18 $25.75 $26.00 $25.65 $25.90 $25.71 293,816
2018-06-15 $25.75 $25.95 $25.53 $25.90 $25.71 509,245
2018-06-14 $25.80 $26.03 $25.65 $25.90 $25.71 239,559
2018-06-13 $25.75 $25.80 $25.50 $25.80 $25.61 322,987
2018-06-12 $26.05 $26.15 $25.73 $25.75 $25.56 389,587
2018-06-11 $25.45 $26.13 $25.43 $26.05 $25.86 394,712
2018-06-08 $25.10 $25.43 $24.95 $25.40 $25.21 327,113
2018-06-07 $24.75 $25.35 $24.73 $25.10 $24.92 343,581
2018-06-06 $24.60 $24.75 $24.35 $24.70 $24.52 274,448
2018-06-05 $24.10 $24.65 $24.05 $24.65 $24.47 329,666
2018-06-04 $23.65 $24.15 $23.45 $24.10 $23.92 446,996
2018-06-01 $23.55 $23.75 $23.45 $23.55 $23.38 485,373
2018-05-31 $24.05 $24.08 $23.35 $23.35 $23.18 534,713
2018-05-30 $24.35 $24.50 $24.05 $24.05 $23.87 475,802
2018-05-29 $24.60 $24.90 $24.05 $24.20 $24.02 344,505
2018-05-25 $24.90 $25.05 $24.55 $24.80 $24.62 645,570
2018-05-24 $24.85 $25.05 $24.80 $25.00 $24.82 340,371
2018-05-23 $24.80 $25.10 $24.61 $24.95 $24.77 452,123
2018-05-22 $25.15 $25.30 $24.85 $24.90 $24.72 402,312
2018-05-21 $24.75 $25.35 $24.75 $25.05 $24.87 360,061
2018-05-18 $24.75 $24.75 $24.53 $24.55 $24.37 282,289
2018-05-17 $24.50 $24.70 $24.45 $24.65 $24.47 314,339
2018-05-16 $24.30 $24.60 $24.15 $24.45 $24.27 321,386
2018-05-15 $23.95 $24.35 $23.90 $24.25 $24.07 310,624
2018-05-14 $23.90 $24.15 $23.73 $24.10 $23.92 239,748
2018-05-11 $23.85 $23.90 $23.60 $23.80 $23.63 175,566
2018-05-10 $24.10 $24.10 $23.68 $23.80 $23.63 349,938
2018-05-09 $23.80 $24.15 $23.58 $24.10 $23.92 518,797
2018-05-08 $24.05 $24.15 $23.65 $23.80 $23.63 482,879
2018-05-07 $23.50 $24.25 $23.50 $24.00 $23.82 244,554
2018-05-04 $22.95 $23.60 $22.90 $23.45 $23.28 266,037
2018-05-03 $22.95 $23.20 $22.55 $23.15 $22.98 448,779
2018-05-02 $23.15 $23.35 $22.90 $23.05 $22.88 584,103
2018-05-01 $23.45 $23.45 $22.80 $23.25 $23.08 404,541
2018-04-30 $23.55 $23.90 $23.40 $23.55 $23.38 620,507
2018-04-27 $23.35 $23.55 $23.25 $23.50 $23.33 264,271
2018-04-26 $23.45 $23.45 $23.00 $23.35 $23.18 224,033
2018-04-25 $23.80 $23.85 $23.20 $23.35 $23.18 493,159
2018-04-24 $24.10 $24.40 $23.33 $23.75 $23.58 553,874
2018-04-23 $24.55 $24.70 $23.85 $23.90 $23.72 418,198
2018-04-20 $24.40 $24.58 $24.15 $24.50 $24.32 303,518
2018-04-19 $24.20 $24.65 $24.20 $24.50 $24.32 316,514
2018-04-18 $24.00 $24.45 $24.00 $24.25 $24.07 330,294
2018-04-17 $23.95 $24.18 $23.83 $23.85 $23.67 378,477
2018-04-16 $23.65 $23.90 $23.35 $23.80 $23.63 222,688
2018-04-13 $23.70 $23.70 $23.33 $23.45 $23.28 200,804
2018-04-12 $23.45 $23.60 $23.35 $23.55 $23.38 224,196
2018-04-11 $23.10 $23.45 $23.00 $23.35 $23.18 365,642
2018-04-10 $22.95 $23.35 $22.93 $23.20 $23.03 483,125
2018-04-09 $22.95 $23.05 $22.50 $22.50 $22.33 247,091
2018-04-06 $23.30 $23.50 $22.50 $22.75 $22.58 317,284
2018-04-05 $23.25 $23.63 $23.00 $23.60 $23.43 289,754
2018-04-04 $22.20 $23.10 $22.03 $23.05 $22.88 349,803
2018-04-03 $22.95 $22.95 $22.30 $22.60 $22.43 544,043
2018-04-02 $23.20 $23.25 $22.48 $22.80 $22.63 1,072,374
2018-03-29 $22.95 $23.50 $22.90 $23.25 $23.08 781,562
2018-03-28 $22.60 $22.95 $22.50 $22.80 $22.63 716,835
2018-03-27 $23.20 $23.25 $22.60 $22.65 $22.48 817,073
2018-03-26 $22.75 $23.15 $22.45 $23.05 $22.88 1,105,478
2018-03-23 $22.60 $23.03 $22.40 $22.40 $22.24 770,929
2018-03-22 $22.10 $23.25 $22.05 $22.50 $22.33 1,043,990
2018-03-21 $22.50 $23.10 $21.50 $22.80 $22.63 1,081,713
2018-03-20 $23.35 $24.00 $23.35 $23.70 $23.53 593,083
2018-03-19 $23.55 $23.65 $23.00 $23.40 $23.23 469,580
2018-03-16 $23.35 $23.78 $23.15 $23.65 $23.48 720,215
2018-03-15 $23.40 $23.50 $23.15 $23.35 $23.18 222,137
2018-03-14 $23.75 $23.75 $23.15 $23.30 $23.13 367,336
2018-03-13 $23.85 $24.00 $23.55 $23.60 $23.43 385,845
2018-03-12 $24.00 $24.30 $23.63 $23.70 $23.53 327,677
2018-03-09 $23.55 $24.00 $23.40 $23.90 $23.72 286,544
2018-03-08 $23.55 $23.65 $23.00 $23.35 $23.18 307,140
2018-03-07 $22.90 $23.65 $22.90 $23.45 $23.28 458,047
2018-03-06 $22.60 $23.20 $22.45 $23.15 $22.98 366,402
2018-03-05 $21.95 $22.60 $21.95 $22.50 $22.33 508,698
2018-03-02 $21.90 $22.30 $21.68 $22.05 $21.89 384,825
2018-03-01 $22.70 $22.80 $21.93 $22.05 $21.89 378,726
2018-02-28 $23.70 $23.70 $22.70 $22.70 $22.53 405,115
2018-02-27 $24.10 $24.33 $23.50 $23.55 $23.38 260,089
2018-02-26 $24.15 $24.25 $23.75 $24.15 $23.97 731,663
2018-02-23 $24.40 $24.40 $24.05 $24.10 $23.92 781,082
2018-02-22 $24.35 $24.63 $24.15 $24.15 $23.97 235,451
2018-02-21 $24.10 $24.44 $23.90 $24.20 $24.02 507,670
2018-02-20 $23.90 $24.45 $23.90 $24.05 $23.87 504,277
2018-02-16 $23.95 $24.30 $23.85 $24.00 $23.82 605,095
2018-02-15 $23.90 $24.10 $23.65 $24.00 $23.82 480,853
2018-02-14 $23.05 $23.80 $23.05 $23.75 $23.58 322,788
2018-02-13 $23.05 $23.50 $23.05 $23.30 $23.13 560,521
2018-02-12 $22.95 $23.53 $22.75 $23.30 $23.13 643,550
2018-02-09 $23.05 $23.28 $22.45 $22.85 $22.68 886,334
2018-02-08 $23.25 $23.25 $22.70 $22.80 $22.63 625,235
2018-02-07 $23.10 $23.55 $23.10 $23.25 $23.08 585,717
2018-02-06 $22.15 $23.40 $22.10 $23.25 $23.08 1,069,007
2018-02-05 $23.80 $24.15 $22.43 $22.50 $22.33 484,942
2018-02-02 $24.30 $24.30 $23.85 $24.00 $23.82 338,644
2018-02-01 $24.60 $24.80 $24.45 $24.55 $24.37 373,118
2018-01-31 $25.10 $25.20 $24.55 $24.75 $24.57 413,261
2018-01-30 $25.60 $25.68 $24.90 $25.05 $24.87 552,333
2018-01-29 $26.15 $26.35 $25.85 $25.85 $25.66 468,485
2018-01-26 $26.30 $26.30 $26.00 $26.20 $26.01 438,980
2018-01-25 $26.10 $26.15 $25.83 $26.15 $25.96 295,678
2018-01-24 $26.25 $26.25 $25.75 $25.95 $25.76 526,196
2018-01-23 $26.10 $26.15 $25.70 $26.10 $25.91 627,867
2018-01-22 $25.85 $26.25 $25.60 $26.15 $25.96 455,352
2018-01-19 $25.60 $26.05 $25.55 $26.00 $25.81 512,009
2018-01-18 $25.30 $25.75 $25.25 $25.65 $25.46 453,954
2018-01-17 $25.65 $25.68 $25.20 $25.40 $25.21 543,436
2018-01-16 $25.55 $26.15 $25.35 $25.55 $25.36 458,653
2018-01-12 $25.70 $25.73 $25.23 $25.45 $25.26 450,235
2018-01-11 $24.95 $25.68 $24.95 $25.60 $25.41 295,318
2018-01-10 $25.25 $25.28 $24.85 $24.95 $24.77 322,918
2018-01-09 $25.55 $25.60 $25.30 $25.40 $25.21 319,964
2018-01-08 $25.55 $25.65 $25.25 $25.50 $25.31 318,164
2018-01-05 $25.55 $25.80 $25.45 $25.60 $25.41 415,012
2018-01-04 $25.30 $25.70 $25.30 $25.55 $25.36 341,265
2018-01-03 $24.95 $25.30 $24.90 $25.25 $25.06 366,592
2018-01-02 $25.50 $25.70 $24.93 $25.05 $24.87 912,860
2017-12-29 $25.75 $25.80 $25.30 $25.30 $25.11 563,543
2017-12-28 $25.10 $25.80 $24.95 $25.80 $25.61 652,193
2017-12-27 $25.05 $25.10 $24.50 $25.00 $24.82 551,587
2017-12-26 $24.55 $25.20 $24.40 $25.10 $24.92 459,215
2017-12-22 $24.50 $24.70 $24.30 $24.60 $24.42 832,530
2017-12-21 $25.45 $25.45 $24.45 $24.45 $24.27 1,830,851
2017-12-20 $27.50 $27.50 $25.60 $25.70 $25.51 1,437,325
2017-12-19 $27.40 $27.95 $27.40 $27.50 $27.30 1,023,090
2017-12-18 $26.30 $27.25 $26.28 $27.25 $27.05 778,707
2017-12-15 $25.55 $26.15 $25.55 $26.05 $25.86 619,339
2017-12-14 $26.15 $26.25 $25.35 $25.40 $25.21 436,063
2017-12-13 $26.00 $26.35 $25.95 $26.15 $25.96 307,690
2017-12-12 $26.00 $26.10 $25.85 $26.00 $25.81 201,171
2017-12-11 $26.35 $26.45 $25.85 $26.00 $25.81 228,391
2017-12-08 $26.00 $26.35 $25.85 $26.30 $26.11 369,661
2017-12-07 $26.20 $26.30 $25.65 $25.70 $25.51 369,061
2017-12-06 $26.30 $26.60 $26.15 $26.20 $26.01 349,494
2017-12-05 $26.95 $27.03 $26.33 $26.35 $26.16 326,446
2017-12-04 $26.95 $27.50 $26.89 $26.95 $26.75 531,651
2017-12-01 $26.35 $26.70 $25.70 $26.65 $26.45 534,842
2017-11-30 $26.40 $26.50 $26.18 $26.40 $26.21 263,865
2017-11-29 $25.95 $26.40 $25.95 $26.25 $26.06 505,109
2017-11-28 $25.35 $25.99 $25.20 $25.90 $25.71 242,026
2017-11-27 $25.50 $25.65 $25.20 $25.35 $25.16 280,179
2017-11-24 $25.65 $25.65 $25.30 $25.50 $25.31 73,415
2017-11-22 $25.95 $25.95 $25.55 $25.55 $25.36 135,235
2017-11-21 $25.45 $25.80 $25.35 $25.80 $25.61 193,975
2017-11-20 $25.35 $25.80 $25.13 $25.35 $25.16 408,074
2017-11-17 $24.95 $25.45 $24.95 $25.35 $25.16 324,206
2017-11-16 $24.45 $25.25 $24.35 $25.15 $24.97 261,402
2017-11-15 $24.65 $24.70 $24.25 $24.30 $24.12 516,153
2017-11-14 $24.70 $25.05 $24.70 $24.95 $24.77 284,205
2017-11-13 $24.50 $24.90 $24.50 $24.80 $24.62 287,195
2017-11-10 $24.55 $24.75 $24.50 $24.70 $24.52 148,589
2017-11-09 $24.90 $24.90 $24.25 $24.60 $24.42 270,400
2017-11-08 $24.85 $25.15 $24.55 $25.15 $24.97 246,320
2017-11-07 $25.65 $25.65 $24.95 $25.00 $24.82 301,497
2017-11-06 $25.60 $25.93 $25.30 $25.60 $25.41 267,384
2017-11-03 $25.80 $25.85 $25.55 $25.55 $25.36 147,071
2017-11-02 $25.65 $26.05 $25.50 $25.75 $25.56 317,213
2017-11-01 $25.75 $25.75 $25.33 $25.65 $25.46 337,953
2017-10-31 $25.55 $25.85 $25.40 $25.50 $25.31 410,232
2017-10-30 $25.80 $25.98 $25.13 $25.35 $25.16 408,106
2017-10-27 $26.15 $26.15 $25.50 $25.85 $25.66 296,360
2017-10-26 $26.10 $26.25 $25.80 $26.15 $25.96 222,567
2017-10-25 $26.20 $26.20 $25.70 $25.95 $25.76 157,579
2017-10-24 $26.35 $26.40 $26.14 $26.15 $25.96 288,863
2017-10-23 $26.30 $26.30 $26.10 $26.25 $26.06 269,301
2017-10-20 $26.20 $26.40 $26.10 $26.25 $26.06 352,308
2017-10-19 $26.05 $26.18 $25.78 $25.95 $25.76 240,568
2017-10-18 $26.05 $26.28 $25.98 $26.15 $25.96 269,148
2017-10-17 $26.25 $26.40 $25.90 $26.05 $25.86 419,785
2017-10-16 $26.45 $26.70 $26.00 $26.25 $26.06 459,566
2017-10-13 $26.45 $26.45 $26.10 $26.25 $26.06 488,593
2017-10-12 $26.05 $26.30 $26.05 $26.15 $25.96 422,661
2017-10-11 $26.15 $26.35 $26.05 $26.20 $26.01 516,012
2017-10-10 $26.55 $26.70 $26.03 $26.10 $25.91 495,192
2017-10-09 $26.10 $26.40 $26.10 $26.25 $26.06 411,206
2017-10-06 $25.80 $26.15 $25.75 $26.10 $25.91 615,746
2017-10-05 $26.00 $26.30 $25.75 $25.90 $25.71 512,300
2017-10-04 $25.85 $26.00 $25.65 $25.90 $25.71 484,670
2017-10-03 $25.80 $26.00 $25.65 $25.80 $25.61 792,001
2017-10-02 $25.60 $25.90 $25.40 $25.70 $25.51 1,040,234
2017-09-29 $25.65 $25.80 $25.30 $25.60 $25.41 964,641
2017-09-28 $25.20 $26.20 $25.00 $25.65 $25.46 1,313,109
2017-09-27 $25.35 $27.25 $25.00 $25.10 $24.88 2,169,785
2017-09-26 $27.00 $27.10 $26.70 $26.85 $26.61 1,183,459
2017-09-25 $26.90 $27.08 $26.70 $27.00 $26.76 454,983
2017-09-22 $26.70 $26.95 $26.65 $26.85 $26.61 389,981
2017-09-21 $26.60 $26.98 $26.50 $26.75 $26.51 355,641
2017-09-20 $26.50 $27.00 $26.40 $26.55 $26.31 523,969
2017-09-19 $26.60 $26.60 $26.20 $26.35 $26.12 473,912
2017-09-18 $26.15 $26.68 $25.95 $26.60 $26.36 343,876
2017-09-15 $26.30 $26.30 $25.85 $26.00 $25.77 1,222,038
2017-09-14 $25.85 $26.13 $25.66 $26.05 $25.82 303,738
2017-09-13 $25.50 $25.98 $25.50 $25.90 $25.67 319,838
2017-09-12 $24.90 $25.55 $24.90 $25.50 $25.27 286,109
2017-09-11 $24.85 $25.10 $24.65 $25.00 $24.78 252,385
2017-09-08 $24.45 $24.75 $24.35 $24.65 $24.43 362,536
2017-09-07 $24.45 $24.65 $24.10 $24.55 $24.33 218,045
2017-09-06 $24.50 $24.65 $24.40 $24.40 $24.18 363,772
2017-09-05 $24.45 $24.60 $24.20 $24.40 $24.18 361,989
2017-09-01 $24.15 $24.55 $24.10 $24.45 $24.23 391,356
2017-08-31 $23.80 $24.15 $23.75 $24.05 $23.84 328,800
2017-08-30 $23.15 $23.75 $23.05 $23.65 $23.44 265,321
2017-08-29 $23.05 $23.30 $22.85 $23.20 $22.99 190,405
2017-08-28 $23.25 $23.40 $23.00 $23.30 $23.09 311,375
2017-08-25 $22.85 $23.25 $22.80 $23.15 $22.94 783,613
2017-08-24 $22.65 $22.85 $22.40 $22.75 $22.55 186,866
2017-08-23 $22.85 $22.95 $22.55 $22.60 $22.40 197,060
2017-08-22 $22.45 $23.10 $22.45 $23.00 $22.80 295,321
2017-08-21 $22.75 $22.95 $22.20 $22.40 $22.20 656,595
2017-08-18 $22.90 $23.30 $22.80 $23.00 $22.80 375,267
2017-08-17 $22.80 $24.15 $22.55 $23.30 $23.09 604,222
2017-08-16 $23.15 $23.32 $22.85 $22.90 $22.70 488,539
2017-08-15 $23.25 $23.40 $22.90 $23.10 $22.89 328,667
2017-08-14 $23.15 $23.40 $23.10 $23.25 $23.04 265,838
2017-08-11 $23.10 $23.35 $22.85 $22.95 $22.75 412,638
2017-08-10 $23.90 $24.10 $23.20 $23.25 $23.04 363,706
2017-08-09 $23.80 $24.10 $23.73 $24.05 $23.84 302,395
2017-08-08 $24.05 $24.50 $23.85 $23.95 $23.74 256,112
2017-08-07 $24.40 $24.40 $23.90 $24.05 $23.84 526,234
2017-08-04 $24.10 $24.48 $24.00 $24.40 $24.18 204,064
2017-08-03 $23.95 $24.20 $23.85 $24.05 $23.84 210,981
2017-08-02 $24.20 $24.35 $23.80 $23.95 $23.74 291,003
2017-08-01 $24.25 $24.35 $23.80 $24.20 $23.98 385,030
2017-07-31 $24.15 $24.25 $23.80 $24.20 $23.98 218,829
2017-07-28 $23.75 $24.15 $23.65 $24.10 $23.89 253,168
2017-07-27 $23.95 $24.00 $23.60 $23.90 $23.69 394,528
2017-07-26 $24.75 $24.90 $23.80 $23.80 $23.59 242,741
2017-07-25 $24.35 $24.83 $24.20 $24.75 $24.53 967,745
2017-07-24 $24.00 $24.15 $23.80 $24.10 $23.89 329,540
2017-07-21 $24.50 $24.50 $23.95 $24.05 $23.84 358,054
2017-07-20 $24.55 $24.70 $24.25 $24.35 $24.13 184,729
2017-07-19 $24.00 $24.60 $24.00 $24.55 $24.33 225,666
2017-07-18 $24.55 $24.58 $23.90 $24.00 $23.79 536,454
2017-07-17 $24.50 $24.78 $24.45 $24.60 $24.38 232,997
2017-07-14 $24.45 $24.75 $24.38 $24.60 $24.38 353,755
2017-07-13 $25.00 $25.00 $24.28 $24.40 $24.18 403,270
2017-07-12 $25.00 $25.23 $24.85 $24.95 $24.73 580,018
2017-07-11 $24.60 $24.95 $24.45 $24.90 $24.68 448,454
2017-07-10 $24.50 $25.10 $24.40 $24.70 $24.48 465,252
2017-07-07 $24.25 $24.75 $24.20 $24.55 $24.33 438,777
2017-07-06 $24.90 $25.30 $24.15 $24.15 $23.94 703,211
2017-07-05 $24.80 $25.10 $24.55 $25.00 $24.78 589,478
2017-07-03 $24.65 $24.95 $24.55 $24.90 $24.68 178,901
2017-06-30 $24.30 $24.65 $24.20 $24.60 $24.38 413,982
2017-06-29 $24.40 $24.65 $24.10 $24.25 $24.03 490,550
2017-06-28 $23.80 $24.40 $23.75 $24.40 $24.18 616,017
2017-06-27 $24.05 $24.20 $23.55 $23.65 $23.44 1,113,868
2017-06-26 $24.15 $24.25 $23.58 $24.05 $23.84 782,257
2017-06-23 $23.20 $24.10 $23.05 $24.10 $23.89 1,200,999
2017-06-22 $22.60 $23.60 $21.70 $23.05 $22.85 1,030,674
2017-06-21 $22.75 $23.20 $21.60 $22.25 $22.05 1,829,503
2017-06-20 $23.95 $24.15 $22.90 $23.20 $22.99 1,608,352
2017-06-19 $24.20 $24.38 $24.05 $24.10 $23.89 512,592
2017-06-16 $23.85 $23.90 $23.65 $23.90 $23.69 670,367
2017-06-15 $24.25 $24.70 $24.05 $24.10 $23.89 351,080
2017-06-14 $25.15 $25.15 $24.15 $24.60 $24.38 581,802
2017-06-13 $24.85 $25.20 $24.65 $25.10 $24.88 707,254
2017-06-12 $25.00 $25.25 $24.80 $24.90 $24.68 775,025
2017-06-09 $25.25 $25.50 $24.45 $25.05 $24.83 1,260,672
2017-06-08 $26.55 $27.28 $26.35 $27.20 $26.96 341,381
2017-06-07 $27.40 $27.45 $26.55 $26.55 $26.31 427,588
2017-06-06 $27.10 $27.63 $26.75 $27.40 $27.16 724,094
2017-06-05 $26.95 $27.35 $26.75 $27.25 $27.01 569,211
2017-06-02 $26.60 $27.25 $26.60 $27.00 $26.76 458,205
2017-06-01 $26.05 $26.65 $25.88 $26.60 $26.36 477,808
2017-05-31 $25.60 $26.00 $25.43 $25.95 $25.72 423,848
2017-05-30 $25.55 $25.83 $25.35 $25.65 $25.42 216,362
2017-05-26 $25.50 $25.70 $25.40 $25.60 $25.37 207,408
2017-05-25 $25.75 $25.85 $25.30 $25.55 $25.32 276,486
2017-05-24 $25.70 $26.08 $25.60 $25.65 $25.42 233,917
2017-05-23 $25.50 $25.75 $25.30 $25.65 $25.42 213,285
2017-05-22 $25.50 $25.65 $25.35 $25.50 $25.27 353,732
2017-05-19 $25.05 $25.70 $25.00 $25.40 $25.17 380,679
2017-05-18 $24.95 $25.10 $24.75 $24.95 $24.73 253,082
2017-05-17 $25.45 $25.75 $25.00 $25.10 $24.88 305,279
2017-05-16 $26.10 $26.15 $25.65 $26.05 $25.82 351,661
2017-05-15 $26.25 $26.53 $25.95 $26.00 $25.77 376,729
2017-05-12 $26.75 $26.85 $26.05 $26.05 $25.82 448,686
2017-05-11 $26.90 $26.90 $26.45 $26.85 $26.61 305,658
2017-05-10 $27.35 $27.50 $26.98 $27.00 $26.76 460,246
2017-05-09 $27.45 $27.55 $27.10 $27.30 $27.06 337,768
2017-05-08 $27.50 $27.70 $27.30 $27.35 $27.11 232,640
2017-05-05 $27.30 $27.75 $27.15 $27.55 $27.31 507,437
2017-05-04 $27.30 $27.38 $27.05 $27.25 $27.01 319,833
2017-05-03 $27.45 $27.60 $27.25 $27.35 $27.11 411,086
2017-05-02 $27.65 $27.73 $27.28 $27.55 $27.31 219,234
2017-05-01 $27.35 $27.60 $27.00 $27.55 $27.31 428,445
2017-04-28 $27.40 $27.45 $27.10 $27.30 $27.06 280,784
2017-04-27 $27.30 $27.45 $27.05 $27.35 $27.11 311,573
2017-04-26 $26.70 $27.60 $26.65 $27.30 $27.06 473,266
2017-04-25 $26.25 $26.95 $26.25 $26.70 $26.46 315,468
2017-04-24 $25.75 $26.20 $25.55 $26.00 $25.77 553,771
2017-04-21 $25.25 $25.75 $24.95 $25.15 $24.93 302,696
2017-04-20 $24.75 $25.50 $24.75 $25.30 $25.08 499,005
2017-04-19 $24.85 $24.95 $24.45 $24.55 $24.33 345,237
2017-04-18 $24.85 $25.15 $24.60 $24.70 $24.48 539,322
2017-04-17 $25.20 $25.40 $25.05 $25.10 $24.88 507,091
2017-04-13 $25.15 $25.30 $24.98 $25.00 $24.78 498,106
2017-04-12 $25.85 $25.95 $25.13 $25.25 $25.03 656,703
2017-04-11 $25.80 $25.95 $25.28 $25.90 $25.67 517,711
2017-04-10 $25.50 $26.05 $25.45 $25.95 $25.72 371,227
2017-04-07 $25.65 $25.88 $25.45 $25.50 $25.27 403,123
2017-04-06 $25.35 $25.85 $25.30 $25.70 $25.47 322,873
2017-04-05 $25.65 $26.03 $25.30 $25.35 $25.12 470,124
2017-04-04 $25.60 $25.65 $25.20 $25.55 $25.32 575,334
2017-04-03 $26.30 $26.35 $25.40 $25.65 $25.42 485,405
2017-03-31 $25.95 $26.43 $25.70 $26.35 $26.12 752,607
2017-03-30 $25.45 $26.18 $25.40 $25.95 $25.72 715,816
2017-03-29 $24.95 $25.55 $24.90 $25.50 $25.27 558,446
2017-03-28 $25.00 $25.25 $24.50 $25.05 $24.83 883,489
2017-03-27 $25.35 $25.65 $24.70 $25.10 $24.88 863,453
2017-03-24 $26.25 $26.40 $25.75 $25.90 $25.67 923,534
2017-03-23 $26.85 $26.85 $25.95 $26.25 $26.02 825,651
2017-03-22 $26.35 $27.80 $25.65 $26.95 $26.71 1,741,220
2017-03-21 $29.00 $29.10 $28.10 $28.15 $27.90 1,400,228
2017-03-20 $28.60 $29.18 $28.25 $28.90 $28.64 659,693
2017-03-17 $28.45 $28.65 $28.28 $28.60 $28.35 940,730
2017-03-16 $28.60 $28.60 $28.15 $28.30 $28.05 284,780
2017-03-15 $28.00 $28.60 $28.00 $28.40 $28.15 372,059
2017-03-14 $27.95 $28.15 $27.65 $27.90 $27.65 232,493
2017-03-13 $28.00 $28.35 $28.00 $28.25 $28.00 297,084
2017-03-10 $27.20 $28.15 $27.10 $27.90 $27.65 717,163
2017-03-09 $26.55 $26.80 $26.23 $26.45 $26.21 428,233
2017-03-08 $26.85 $27.10 $26.50 $26.60 $26.36 290,387
2017-03-07 $26.85 $27.08 $26.70 $26.80 $26.56 326,634
2017-03-06 $26.50 $26.90 $26.50 $26.90 $26.66 240,158
2017-03-03 $26.65 $26.85 $26.50 $26.70 $26.46 235,520
2017-03-02 $27.20 $27.20 $26.55 $26.60 $26.36 286,324
2017-03-01 $26.95 $27.65 $26.95 $27.20 $26.96 745,818
2017-02-28 $27.10 $27.15 $26.40 $26.55 $26.31 333,705
2017-02-27 $26.65 $27.35 $26.45 $27.25 $27.01 302,425
2017-02-24 $26.35 $26.65 $26.25 $26.65 $26.41 419,277
2017-02-23 $27.10 $27.10 $26.45 $26.65 $26.41 265,309
2017-02-22 $27.10 $27.20 $26.66 $26.95 $26.71 197,967
2017-02-21 $26.75 $27.30 $26.75 $27.15 $26.91 576,483
2017-02-17 $26.70 $26.90 $26.50 $26.75 $26.51 264,767
2017-02-16 $27.10 $27.10 $26.55 $26.70 $26.46 258,309
2017-02-15 $27.00 $27.10 $26.75 $27.10 $26.86 191,447
2017-02-14 $27.20 $27.35 $26.75 $27.05 $26.81 245,665
2017-02-13 $27.30 $27.43 $27.15 $27.40 $27.16 249,407
2017-02-10 $27.20 $27.25 $26.95 $27.15 $26.91 179,381
2017-02-09 $26.55 $27.05 $26.55 $27.00 $26.76 255,087
2017-02-08 $26.55 $26.63 $26.30 $26.55 $26.31 397,985
2017-02-07 $26.70 $26.90 $26.60 $26.70 $26.46 2,272
2017-02-06 $26.75 $26.90 $26.50 $26.75 $26.51 3,214
2017-02-03 $26.50 $27.00 $26.40 $26.90 $26.66 260,607
2017-02-02 $26.70 $26.70 $26.15 $26.35 $26.12 300,450
2017-02-01 $26.35 $26.70 $26.20 $26.70 $26.46 431,303
2017-01-31 $26.40 $26.40 $25.80 $26.15 $25.92 825,756
2017-01-30 $26.60 $26.63 $26.05 $26.40 $26.17 788,647
2017-01-27 $27.05 $27.10 $26.52 $26.75 $26.51 566,185
2017-01-26 $27.15 $27.20 $26.65 $27.00 $26.76 700,351
2017-01-25 $27.30 $27.35 $27.00 $27.15 $26.91 562,797
2017-01-24 $26.60 $27.35 $26.60 $27.15 $26.91 715,626
2017-01-23 $27.10 $27.10 $26.48 $26.65 $26.41 608,715
2017-01-20 $26.90 $27.10 $26.70 $27.05 $26.81 444,350
2017-01-19 $26.90 $27.00 $26.50 $26.90 $26.66 397,624
2017-01-18 $26.55 $26.95 $26.45 $26.85 $26.61 510,201
2017-01-17 $26.70 $26.85 $26.33 $26.60 $26.36 591,564
2017-01-13 $26.10 $27.00 $25.85 $26.95 $26.71 790,950
2017-01-12 $26.80 $26.85 $26.28 $26.85 $26.61 635,152
2017-01-11 $26.60 $27.03 $26.20 $26.95 $26.71 451,801
2017-01-10 $26.30 $26.70 $26.05 $26.65 $26.41 567,798
2017-01-09 $26.35 $26.40 $25.95 $26.10 $25.87 443,317
2017-01-06 $26.65 $26.80 $26.30 $26.60 $26.36 426,783
2017-01-05 $26.80 $26.95 $26.30 $26.55 $26.31 543,655
2017-01-04 $26.90 $26.95 $26.60 $26.85 $26.61 572,218
2017-01-03 $26.20 $26.75 $25.95 $26.75 $26.51 1,038,151
2016-12-30 $26.70 $26.70 $25.75 $25.95 $25.72 554,226
2016-12-29 $26.40 $26.70 $26.15 $26.70 $26.46 361,247
2016-12-28 $27.00 $27.15 $26.30 $26.35 $26.12 249,777
2016-12-27 $26.70 $27.05 $26.50 $26.95 $26.71 434,222
2016-12-23 $27.10 $27.35 $26.65 $26.75 $26.51 493,937
2016-12-22 $28.15 $28.15 $27.05 $27.15 $26.91 862,362
2016-12-21 $29.25 $29.80 $27.55 $27.95 $27.70 957,642
2016-12-20 $28.35 $28.55 $28.10 $28.25 $28.00 555,296
2016-12-19 $27.75 $28.25 $27.60 $28.10 $27.85 576,793
2016-12-16 $28.30 $28.40 $27.70 $27.85 $27.60 1,768,870
2016-12-15 $28.30 $28.80 $28.15 $28.20 $27.95 614,458
2016-12-14 $28.65 $28.90 $28.20 $28.35 $28.10 653,654
2016-12-13 $28.75 $28.95 $28.45 $28.70 $28.44 414,023
2016-12-12 $29.30 $29.46 $28.50 $28.65 $28.40 437,915
2016-12-09 $28.65 $29.35 $28.48 $29.30 $29.04 677,401
2016-12-08 $28.15 $28.70 $27.98 $28.70 $28.44 724,681
2016-12-07 $27.25 $28.20 $27.20 $28.15 $27.90 483,158
2016-12-06 $26.85 $27.40 $26.65 $27.30 $27.06 402,975
2016-12-05 $26.45 $26.95 $26.45 $26.80 $26.56 921,061
2016-12-02 $26.70 $26.85 $26.08 $26.35 $26.12 552,851
2016-12-01 $26.25 $26.50 $26.15 $26.45 $26.21 754,532
2016-11-30 $26.30 $26.40 $25.95 $25.95 $25.72 1,038,281
2016-11-29 $26.15 $26.45 $25.80 $25.95 $25.72 462,940
2016-11-28 $26.40 $26.55 $26.10 $26.15 $25.92 510,715
2016-11-25 $26.55 $26.55 $26.35 $26.55 $26.31 268,683
2016-11-23 $26.40 $26.60 $26.25 $26.55 $26.31 662,434
2016-11-22 $26.10 $26.45 $25.70 $26.40 $26.17 492,392
2016-11-21 $26.15 $26.45 $25.85 $25.95 $25.72 482,338
2016-11-18 $26.20 $26.20 $25.65 $25.95 $25.72 482,822
2016-11-17 $26.55 $26.60 $26.15 $26.20 $25.97 235,160
2016-11-16 $26.25 $26.50 $26.20 $26.40 $26.17 409,456
2016-11-15 $26.35 $26.63 $26.05 $26.40 $26.17 680,280
2016-11-14 $26.35 $27.25 $25.85 $26.40 $26.17 997,172
2016-11-11 $25.15 $25.45 $24.90 $25.40 $25.17 743,372
2016-11-10 $24.60 $25.45 $24.50 $25.10 $24.88 672,997
2016-11-09 $22.60 $24.60 $22.45 $24.35 $24.13 680,096
2016-11-08 $22.60 $23.20 $22.40 $23.05 $22.85 312,268
2016-11-07 $22.50 $22.85 $22.40 $22.65 $22.45 288,109
2016-11-04 $21.55 $22.45 $21.40 $22.00 $21.80 346,020
2016-11-03 $21.70 $21.75 $21.40 $21.60 $21.41 228,981
2016-11-02 $21.70 $21.90 $21.45 $21.60 $21.41 277,009
2016-11-01 $22.45 $22.45 $21.70 $21.85 $21.66 399,208
2016-10-31 $22.55 $22.55 $22.25 $22.30 $22.10 366,134
2016-10-28 $22.20 $22.64 $22.14 $22.45 $22.25 525,891
2016-10-27 $22.16 $22.24 $21.93 $22.24 $22.04 502,995
2016-10-26 $21.91 $22.35 $21.91 $22.08 $21.88 445,403
2016-10-25 $22.13 $22.13 $21.90 $22.05 $21.85 427,378
2016-10-24 $21.98 $22.15 $21.76 $22.12 $21.92 855,121
2016-10-21 $22.38 $22.73 $22.33 $22.50 $22.30 298,149
2016-10-20 $22.58 $22.74 $22.41 $22.64 $22.44 475,483
2016-10-19 $22.39 $22.92 $22.33 $22.69 $22.49 410,157
2016-10-18 $22.63 $22.63 $22.26 $22.26 $22.06 426,549
2016-10-17 $22.07 $22.36 $22.02 $22.27 $22.07 685,305
2016-10-14 $22.35 $22.66 $22.13 $22.26 $22.06 606,293
2016-10-13 $22.45 $22.45 $21.66 $21.68 $21.49 786,083
2016-10-12 $22.62 $22.74 $22.45 $22.51 $22.31 500,365
2016-10-11 $23.21 $23.26 $22.33 $22.58 $22.38 650,993
2016-10-10 $23.41 $23.61 $23.23 $23.29 $23.08 486,290
2016-10-07 $23.56 $23.67 $23.17 $23.17 $22.96 678,622
2016-10-06 $23.32 $24.02 $23.10 $23.98 $23.77 869,701
2016-10-05 $23.68 $23.99 $23.34 $23.34 $23.13 1,033,307
2016-10-04 $23.57 $23.83 $23.32 $23.45 $23.24 809,051
2016-10-03 $23.15 $23.66 $23.01 $23.58 $23.37 954,675
2016-09-30 $22.43 $23.51 $22.34 $23.24 $23.03 995,679
2016-09-29 $22.49 $22.91 $22.32 $22.33 $22.13 1,154,848
2016-09-28 $20.54 $23.21 $20.54 $22.85 $22.65 1,940,078
2016-09-27 $22.19 $22.41 $21.89 $22.16 $21.92 1,032,468
2016-09-26 $22.23 $22.70 $22.01 $22.29 $22.05 675,945
2016-09-23 $22.91 $23.04 $22.27 $22.31 $22.07 819,547
2016-09-22 $22.73 $23.01 $22.65 $23.00 $22.76 566,863
2016-09-21 $22.35 $22.50 $22.10 $22.47 $22.23 429,418
2016-09-20 $22.42 $22.42 $22.09 $22.12 $21.89 496,661
2016-09-19 $22.42 $22.50 $22.16 $22.27 $22.03 253,416
2016-09-16 $22.13 $22.22 $21.83 $22.19 $21.95 593,650
2016-09-15 $21.97 $22.31 $21.92 $22.20 $21.96 452,329
2016-09-14 $21.96 $22.15 $21.78 $21.93 $21.70 272,913
2016-09-13 $22.34 $22.54 $21.95 $21.97 $21.74 418,820
2016-09-12 $21.93 $22.79 $21.93 $22.66 $22.42 586,790
2016-09-09 $23.09 $23.09 $22.06 $22.08 $21.85 899,884
2016-09-08 $23.86 $23.86 $23.28 $23.34 $23.09 1,106,307
2016-09-07 $23.61 $23.90 $23.61 $23.87 $23.62 340,969
2016-09-06 $24.23 $24.33 $23.58 $23.70 $23.45 429,561
2016-09-02 $23.96 $24.24 $23.89 $24.23 $23.97 284,659
2016-09-01 $23.84 $23.84 $23.41 $23.77 $23.52 199,204
2016-08-31 $24.28 $24.28 $23.75 $23.83 $23.58 251,634
2016-08-30 $24.15 $24.37 $24.05 $24.31 $24.05 434,533
2016-08-29 $23.81 $24.15 $23.72 $24.09 $23.83 380,944
2016-08-26 $23.92 $24.22 $23.67 $23.81 $23.56 423,453
2016-08-25 $23.87 $24.12 $23.71 $23.88 $23.63 717,931
2016-08-24 $24.44 $24.65 $23.90 $23.90 $23.65 649,897
2016-08-23 $24.71 $24.89 $24.53 $24.55 $24.29 664,611
2016-08-22 $24.34 $24.64 $24.21 $24.64 $24.38 344,139
2016-08-19 $24.10 $24.45 $23.92 $24.43 $24.17 309,704
2016-08-18 $24.07 $24.17 $24.02 $24.13 $23.87 380,581
2016-08-17 $23.95 $24.17 $23.74 $24.04 $23.78 502,686
2016-08-16 $24.23 $24.27 $23.94 $23.95 $23.70 267,809
2016-08-15 $23.85 $24.29 $23.85 $24.26 $24.00 336,954
2016-08-12 $24.04 $24.05 $23.61 $23.78 $23.53 302,216
2016-08-11 $24.03 $24.19 $23.89 $24.09 $23.83 309,724
2016-08-10 $23.85 $24.03 $23.76 $23.91 $23.66 580,353
2016-08-09 $23.91 $24.11 $23.60 $23.78 $23.53 342,935
2016-08-08 $24.04 $24.20 $23.82 $23.92 $23.67 505,603
2016-08-05 $23.78 $24.00 $23.78 $23.94 $23.69 481,217
2016-08-04 $23.63 $24.02 $23.57 $23.63 $23.38 334,462
2016-08-03 $23.36 $23.71 $23.22 $23.59 $23.34 220,268
2016-08-02 $23.73 $23.81 $23.27 $23.36 $23.11 440,943
2016-08-01 $23.70 $23.84 $23.46 $23.70 $23.45 291,020
2016-07-29 $23.77 $23.93 $23.48 $23.75 $23.50 567,803
2016-07-28 $24.14 $24.19 $23.83 $23.84 $23.59 233,658
2016-07-27 $24.06 $24.41 $24.00 $24.20 $23.94 441,713
2016-07-26 $23.65 $24.09 $23.61 $24.00 $23.75 404,361
2016-07-25 $24.02 $24.05 $23.53 $23.60 $23.35 529,794
2016-07-22 $23.79 $24.27 $23.73 $24.19 $23.93 351,125
2016-07-21 $24.06 $24.31 $23.81 $23.85 $23.60 354,609
2016-07-20 $23.94 $24.19 $23.70 $24.17 $23.91 367,498
2016-07-19 $23.94 $24.11 $23.82 $23.91 $23.66 220,030
2016-07-18 $23.95 $24.19 $23.93 $24.09 $23.83 293,021
2016-07-15 $24.44 $24.57 $24.07 $24.08 $23.82 427,597
2016-07-14 $23.89 $24.38 $23.72 $24.26 $24.00 579,454
2016-07-13 $23.82 $24.17 $23.35 $23.59 $23.34 469,770
2016-07-12 $23.45 $23.85 $23.19 $23.73 $23.48 485,520
2016-07-11 $23.12 $23.38 $23.06 $23.12 $22.87 636,363
2016-07-08 $22.62 $23.08 $22.62 $22.95 $22.71 386,036
2016-07-07 $22.46 $22.79 $22.14 $22.35 $22.11 412,837
2016-07-06 $21.93 $22.45 $21.76 $22.36 $22.12 745,133
2016-07-05 $22.45 $22.63 $21.76 $22.08 $21.85 637,973
2016-07-01 $22.57 $22.99 $22.54 $22.65 $22.41 435,311
2016-06-30 $22.31 $22.61 $22.11 $22.61 $22.37 829,749
2016-06-29 $22.34 $22.57 $22.06 $22.27 $22.03 673,259
2016-06-28 $22.11 $22.46 $21.68 $21.95 $21.72 1,445,714
2016-06-27 $22.50 $22.50 $21.67 $21.70 $21.47 934,976
2016-06-24 $23.99 $24.10 $22.77 $22.80 $22.56 1,696,779
2016-06-23 $24.99 $25.61 $24.71 $24.90 $24.64 1,584,567
2016-06-22 $25.47 $26.65 $24.27 $24.67 $24.41 2,538,347
2016-06-21 $27.21 $27.31 $26.77 $27.05 $26.76 1,402,669
2016-06-20 $26.73 $27.71 $26.52 $27.26 $26.97 910,152
2016-06-17 $25.95 $26.40 $25.78 $26.28 $26.00 1,064,864
2016-06-16 $25.60 $25.89 $25.22 $25.85 $25.58 850,470
2016-06-15 $26.08 $26.19 $25.73 $25.76 $25.49 504,704
2016-06-14 $26.06 $26.41 $25.90 $25.99 $25.71 501,114
2016-06-13 $26.14 $26.49 $25.96 $26.19 $25.91 542,390
2016-06-10 $26.54 $26.76 $26.12 $26.28 $26.00 415,997
2016-06-09 $27.02 $27.17 $26.66 $26.89 $26.60 534,774
2016-06-08 $27.15 $27.45 $27.03 $27.19 $26.90 1,059,480
2016-06-07 $27.27 $27.38 $27.09 $27.13 $26.84 597,570
2016-06-06 $27.12 $27.32 $26.97 $27.23 $26.94 829,594
2016-06-03 $27.24 $27.24 $26.80 $26.96 $26.67 550,367
2016-06-02 $27.14 $27.33 $27.00 $27.24 $26.95 593,490
2016-06-01 $27.06 $27.27 $26.57 $27.18 $26.89 324,183
2016-05-31 $26.99 $27.34 $26.93 $27.29 $27.00 405,309
2016-05-27 $26.87 $27.09 $26.79 $26.94 $26.65 255,287
2016-05-26 $27.04 $27.38 $26.70 $26.95 $26.66 396,004
2016-05-25 $26.77 $27.06 $26.53 $27.03 $26.74 423,377
2016-05-24 $26.25 $26.66 $26.08 $26.60 $26.32 358,645
2016-05-23 $25.70 $26.24 $25.67 $26.03 $25.75 467,108
2016-05-20 $25.47 $25.87 $25.47 $25.84 $25.57 328,818
2016-05-19 $25.37 $25.51 $24.86 $25.36 $25.09 330,442
2016-05-18 $25.86 $26.04 $25.38 $25.52 $25.25 250,324
2016-05-17 $25.87 $26.48 $25.70 $25.96 $25.68 651,801
2016-05-16 $25.82 $26.26 $25.61 $25.85 $25.58 252,467
2016-05-13 $26.08 $26.34 $25.51 $25.65 $25.38 486,082
2016-05-12 $26.50 $26.64 $25.81 $26.09 $25.81 625,924
2016-05-11 $26.09 $26.55 $25.93 $26.35 $26.07 470,424
2016-05-10 $25.64 $26.38 $25.49 $26.15 $25.87 675,197
2016-05-09 $25.72 $25.84 $25.44 $25.62 $25.35 712,635
2016-05-06 $25.19 $25.92 $25.13 $25.91 $25.63 595,135
2016-05-05 $25.92 $26.12 $25.18 $25.26 $24.99 694,403
2016-05-04 $26.07 $26.36 $25.60 $25.76 $25.49 328,800
2016-05-03 $26.05 $26.34 $25.89 $26.20 $25.92 373,043
2016-05-02 $26.73 $26.73 $25.93 $26.37 $26.09 814,203
2016-04-29 $27.08 $27.37 $26.58 $26.71 $26.43 812,134
2016-04-28 $27.09 $27.49 $26.98 $27.09 $26.80 786,193
2016-04-27 $26.90 $27.39 $26.90 $27.25 $26.96 421,677
2016-04-26 $26.33 $26.86 $26.33 $26.85 $26.56 468,893
2016-04-25 $25.97 $26.40 $25.90 $26.29 $26.01 1,012,435
2016-04-22 $25.79 $26.19 $25.79 $26.03 $25.75 483,951
2016-04-21 $25.66 $25.90 $25.50 $25.73 $25.46 373,070
2016-04-20 $25.75 $25.95 $25.60 $25.67 $25.40 310,398
2016-04-19 $25.58 $25.95 $25.52 $25.73 $25.46 404,552
2016-04-18 $25.10 $25.47 $24.87 $25.42 $25.15 243,608
2016-04-15 $25.33 $25.52 $25.24 $25.33 $25.06 295,380
2016-04-14 $25.63 $25.70 $25.25 $25.44 $25.17 313,395
2016-04-13 $24.82 $25.61 $24.77 $25.56 $25.29 416,692
2016-04-12 $24.50 $24.80 $24.38 $24.57 $24.31 235,667
2016-04-11 $24.40 $24.62 $24.23 $24.50 $24.24 364,460
2016-04-08 $24.21 $24.69 $24.09 $24.22 $23.96 351,514
2016-04-07 $24.03 $24.21 $23.72 $23.86 $23.61 327,663
2016-04-06 $23.89 $23.89 $23.38 $23.75 $23.50 274,402
2016-04-05 $23.89 $24.07 $23.66 $23.81 $23.56 543,427
2016-04-04 $24.83 $24.83 $24.21 $24.45 $24.19 412,445
2016-04-01 $24.34 $24.95 $24.07 $24.91 $24.65 454,503
2016-03-31 $24.60 $24.79 $24.38 $24.71 $24.45 396,992
2016-03-30 $25.00 $25.05 $24.44 $24.54 $24.28 371,212
2016-03-29 $24.28 $24.89 $24.20 $24.88 $24.62 334,054
2016-03-28 $24.48 $24.56 $24.12 $24.39 $24.13 362,424
2016-03-24 $23.92 $24.34 $23.67 $24.34 $24.08 345,578
2016-03-23 $24.27 $24.47 $24.06 $24.08 $23.82 495,828
2016-03-22 $24.23 $24.83 $24.23 $24.46 $24.20 480,993
2016-03-21 $23.98 $24.52 $23.89 $24.42 $24.16 501,869
2016-03-18 $24.50 $24.50 $23.97 $23.97 $23.72 887,216
2016-03-17 $23.27 $24.45 $23.07 $24.37 $24.11 946,885
2016-03-16 $23.60 $24.00 $22.62 $23.33 $23.08 1,239,886
2016-03-15 $23.05 $23.50 $22.50 $22.98 $22.74 1,117,864
2016-03-14 $23.79 $24.00 $23.56 $23.87 $23.62 372,802
2016-03-11 $23.34 $24.03 $23.21 $23.92 $23.67 471,387
2016-03-10 $23.53 $23.57 $23.01 $23.07 $22.82 841,718
2016-03-09 $23.18 $23.76 $22.74 $23.51 $23.26 1,136,511
2016-03-08 $22.26 $23.16 $22.01 $23.12 $22.87 2,762,507
2016-03-07 $24.36 $25.23 $24.36 $25.14 $24.87 878,360
2016-03-04 $24.50 $24.80 $24.27 $24.48 $24.22 1,072,057
2016-03-03 $24.29 $24.76 $24.29 $24.49 $24.23 528,459
2016-03-02 $24.35 $24.51 $23.95 $24.30 $24.04 420,427
2016-03-01 $23.65 $24.43 $23.33 $24.40 $24.14 642,216
2016-02-29 $23.53 $23.63 $23.27 $23.41 $23.16 699,873
2016-02-26 $23.51 $23.74 $23.18 $23.48 $23.23 732,177
2016-02-25 $22.64 $23.34 $22.50 $23.25 $23.00 913,600
2016-02-24 $22.50 $22.62 $21.95 $22.62 $22.38 1,054,540
2016-02-23 $22.90 $23.11 $22.78 $22.83 $22.59 856,630
2016-02-22 $22.92 $23.47 $22.86 $23.06 $22.82 1,297,840
2016-02-19 $22.71 $22.79 $22.39 $22.47 $22.23 894,523
2016-02-18 $23.21 $23.34 $22.79 $22.90 $22.66 676,581
2016-02-17 $22.80 $23.78 $22.62 $23.13 $22.88 868,729
2016-02-16 $22.12 $22.73 $21.96 $22.55 $22.31 685,187
2016-02-12 $21.63 $22.08 $21.46 $21.73 $21.50 449,104
2016-02-11 $20.97 $21.64 $20.83 $21.36 $21.13 645,164
2016-02-10 $21.66 $21.82 $21.26 $21.38 $21.15 1,023,971
2016-02-09 $21.89 $22.39 $21.43 $21.49 $21.26 722,280
2016-02-08 $22.35 $22.53 $21.92 $22.23 $21.99 897,064
2016-02-05 $22.91 $23.45 $22.67 $22.69 $22.45 871,534
2016-02-04 $22.23 $24.14 $22.23 $23.08 $22.83 648,307
2016-02-03 $22.31 $22.49 $21.20 $22.16 $21.92 845,374
2016-02-02 $22.40 $22.60 $21.85 $21.97 $21.74 379,351
2016-02-01 $23.03 $23.18 $22.36 $22.86 $22.62 327,642
2016-01-29 $22.41 $23.30 $22.41 $23.28 $23.03 466,789
2016-01-28 $22.55 $22.74 $22.07 $22.35 $22.11 561,950
2016-01-27 $21.98 $22.79 $21.82 $22.22 $21.98 433,898
2016-01-26 $21.33 $22.10 $21.23 $22.06 $21.83 341,417
2016-01-25 $21.59 $21.74 $21.06 $21.12 $20.90 402,993
2016-01-22 $21.84 $22.45 $21.50 $21.80 $21.57 400,057
2016-01-21 $21.69 $21.96 $21.30 $21.38 $21.15 458,450
2016-01-20 $20.93 $21.97 $20.49 $21.73 $21.50 1,113,962
2016-01-19 $21.65 $21.71 $20.91 $21.41 $21.18 1,031,960
2016-01-15 $21.00 $21.56 $20.74 $21.45 $21.22 634,990
2016-01-14 $21.31 $21.98 $20.89 $21.75 $21.52 587,716
2016-01-13 $22.23 $22.38 $21.40 $21.45 $21.22 428,977
2016-01-12 $22.24 $22.35 $21.48 $22.03 $21.80 502,282
2016-01-11 $22.33 $22.41 $21.59 $21.97 $21.74 428,776
2016-01-08 $23.04 $23.04 $22.07 $22.11 $21.88 517,217
2016-01-07 $23.49 $23.52 $22.91 $22.95 $22.71 666,951
2016-01-06 $23.72 $24.00 $23.72 $23.97 $23.72 770,352
2016-01-05 $24.27 $24.48 $23.87 $24.16 $23.90 704,953
2016-01-04 $23.66 $24.05 $23.34 $24.03 $23.77 734,864
2015-12-31 $24.20 $24.38 $23.93 $23.96 $23.71 409,366
2015-12-30 $24.70 $24.93 $24.26 $24.32 $24.06 486,253
2015-12-29 $24.55 $24.84 $24.30 $24.80 $24.54 465,135
2015-12-28 $24.65 $24.78 $24.13 $24.37 $24.11 429,054
2015-12-24 $24.36 $24.98 $24.06 $24.77 $24.51 533,197
2015-12-23 $23.71 $24.44 $23.47 $24.41 $24.15 467,603
2015-12-22 $22.87 $23.71 $22.86 $23.48 $23.23 822,728
2015-12-21 $23.01 $23.24 $22.60 $22.76 $22.52 495,418
2015-12-18 $22.86 $23.29 $22.37 $22.95 $22.71 1,627,169
2015-12-17 $24.53 $24.53 $22.68 $22.91 $22.67 367,837
2015-12-16 $21.84 $22.06 $21.48 $21.80 $21.57 1,253,487
2015-12-15 $22.81 $22.93 $21.72 $21.78 $21.55 823,936
2015-12-14 $22.25 $22.75 $21.93 $22.65 $22.41 1,058,096
2015-12-11 $22.46 $22.46 $22.03 $22.22 $21.98 787,411
2015-12-10 $22.87 $23.12 $22.68 $22.85 $22.61 953,141
2015-12-09 $22.84 $23.15 $22.44 $22.93 $22.69 537,855
2015-12-08 $23.21 $23.38 $22.66 $22.89 $22.65 621,794
2015-12-07 $23.55 $23.69 $23.17 $23.52 $23.27 853,041
2015-12-04 $23.42 $23.74 $23.26 $23.71 $23.46 446,036
2015-12-03 $24.03 $24.09 $23.36 $23.51 $23.26 733,999
2015-12-02 $24.28 $24.47 $23.80 $23.89 $23.64 545,535
2015-12-01 $24.79 $24.96 $23.93 $24.36 $24.10 629,145
2015-11-30 $24.59 $24.86 $24.49 $24.76 $24.50 586,406
2015-11-27 $24.40 $24.68 $24.17 $24.44 $24.18 169,305
2015-11-25 $24.97 $25.15 $24.44 $24.49 $24.23 480,662
2015-11-24 $24.40 $25.07 $24.28 $24.98 $24.71 567,638
2015-11-23 $24.61 $24.93 $24.47 $24.49 $24.23 596,246
2015-11-20 $24.47 $24.79 $24.38 $24.60 $24.34 913,979
2015-11-19 $23.86 $24.38 $23.79 $24.34 $24.08 625,254
2015-11-18 $23.07 $24.05 $23.07 $23.99 $23.74 694,204
2015-11-17 $22.93 $23.31 $22.70 $22.93 $22.69 787,013
2015-11-16 $22.57 $23.03 $22.38 $22.91 $22.67 632,640
2015-11-13 $22.44 $23.09 $22.40 $22.66 $22.42 664,695
2015-11-12 $23.22 $23.36 $22.48 $22.54 $22.30 508,750
2015-11-11 $24.06 $24.25 $23.17 $23.43 $23.18 562,911
2015-11-10 $23.88 $24.07 $23.57 $23.99 $23.74 632,593
2015-11-09 $24.76 $24.76 $23.91 $23.99 $23.74 550,024
2015-11-06 $24.85 $25.01 $24.01 $24.72 $24.46 914,296
2015-11-05 $25.10 $25.31 $24.57 $24.93 $24.67 749,378
2015-11-04 $25.10 $25.29 $24.86 $25.10 $24.83 1,177,753
2015-11-03 $23.90 $25.40 $23.79 $24.96 $24.69 1,442,168
2015-11-02 $22.79 $23.78 $22.72 $23.61 $23.36 628,731
2015-10-30 $22.58 $22.96 $22.39 $22.80 $22.56 592,626
2015-10-29 $22.38 $23.04 $22.36 $22.55 $22.31 516,099
2015-10-28 $21.27 $22.25 $21.27 $22.13 $21.89 506,222
2015-10-27 $21.30 $21.47 $20.96 $21.25 $21.02 1,127,614
2015-10-26 $21.95 $22.31 $21.48 $21.58 $21.35 581,446
2015-10-23 $22.14 $22.26 $21.76 $22.00 $21.77 616,164
2015-10-22 $21.14 $22.32 $21.05 $21.96 $21.73 520,469
2015-10-21 $21.43 $21.65 $21.05 $21.08 $20.86 607,634
2015-10-20 $21.05 $21.78 $20.92 $21.43 $21.20 473,633
2015-10-19 $21.20 $21.43 $21.01 $21.11 $20.89 398,611
2015-10-16 $21.33 $21.42 $20.90 $21.39 $21.16 624,532
2015-10-15 $21.08 $21.42 $20.64 $21.33 $21.10 1,264,018
2015-10-14 $21.21 $21.51 $21.02 $21.05 $20.83 1,185,718
2015-10-13 $21.64 $21.90 $21.17 $21.21 $20.98 1,550,521
2015-10-12 $23.14 $23.23 $21.80 $21.82 $21.59 1,515,177
2015-10-09 $23.59 $23.72 $23.01 $23.10 $22.85 1,588,509
2015-10-08 $22.08 $23.63 $22.08 $23.61 $23.36 1,582,269
2015-10-07 $21.44 $22.12 $21.15 $21.69 $21.46 1,572,898
2015-10-06 $20.81 $21.57 $20.72 $21.28 $21.05 1,200,645
2015-10-05 $19.11 $20.88 $19.07 $20.80 $20.58 1,423,286
2015-10-02 $18.54 $18.92 $18.47 $18.90 $18.70 1,629,767
2015-10-01 $18.26 $19.46 $18.03 $18.73 $18.53 1,804,762
2015-09-30 $17.35 $19.50 $17.02 $18.39 $18.19 2,676,567
2015-09-29 $17.81 $18.07 $17.43 $17.57 $17.38 1,063,857
2015-09-28 $17.81 $17.92 $17.62 $17.74 $17.55 829,079
2015-09-25 $18.29 $18.41 $17.80 $18.04 $17.81 984,768
2015-09-24 $17.87 $18.28 $17.55 $18.23 $18.00 851,618
2015-09-23 $18.58 $18.63 $17.99 $18.06 $17.83 634,313
2015-09-22 $18.51 $18.71 $18.39 $18.58 $18.34 545,886
2015-09-21 $18.81 $19.10 $18.61 $18.78 $18.54 560,231
2015-09-18 $19.30 $19.38 $18.60 $18.77 $18.53 1,085,135
2015-09-17 $20.11 $20.18 $19.55 $19.58 $19.33 673,132
2015-09-16 $19.41 $20.29 $19.29 $20.14 $19.88 1,131,782
2015-09-15 $18.71 $19.37 $18.66 $19.34 $19.09 761,224
2015-09-14 $19.00 $19.13 $18.56 $18.70 $18.46 365,163
2015-09-11 $19.11 $19.22 $18.86 $19.03 $18.79 341,874
2015-09-10 $19.37 $19.42 $19.16 $19.20 $18.95 486,426
2015-09-09 $19.71 $19.83 $19.33 $19.36 $19.11 602,236
2015-09-08 $19.80 $19.80 $19.36 $19.61 $19.36 812,114
2015-09-04 $19.86 $19.88 $19.52 $19.58 $19.33 385,957
2015-09-03 $19.94 $20.24 $19.65 $20.07 $19.81 529,878
2015-09-02 $20.43 $20.68 $19.75 $19.93 $19.67 836,199

Enerpac Tool Group Corp - Class A (EPAC) News Headlines

Here are the 2 things we're watching in the stock market in the week ahead

The S & P 500 and Nasdaq each head into Monday's trading session with their first positive week in five under their belts — thanks to a late push hig…

cnbc.com March 23, 2025
Recent Enerpac Tool Group Corp - Class A (EPAC) News
Similar Companies to Enerpac Tool Group Corp - Class A (EPAC) in the Specialty Industrial Machinery Industry
Stock Name Stock Ticker Industry Sector Employees
General Electric Company GE Specialty Industrial Machinery Industrials 174,000
Nidec Corporation NJDCY Specialty Industrial Machinery Industrials 116,286
Honeywell International Inc HON Specialty Industrial Machinery Industrials 100,000
Eaton Corporation plc ETN Specialty Industrial Machinery Industrials 97,000
3M Company MMM Specialty Industrial Machinery Industrials 88,000
Emerson Electric Company EMR Specialty Industrial Machinery Industrials 85,000
Cummins Inc CMI Specialty Industrial Machinery Industrials 65,000
Watts Water Technologies Inc - Class A WTS Specialty Industrial Machinery Industrials 60,000
Parker-Hannifin Corp PH Specialty Industrial Machinery Industrials 54,000
Illinois Tool Works Inc ITW Specialty Industrial Machinery Industrials 53,000
Nuvestan
Resources

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.