Direxion Daily FTSE Europe Bull 3x Shares (EURL) Exchange: NYSE ARCA

Data as of Jan. 27, 2022

$37.84 ($-0.26) -0.69%

Direxion Daily FTSE Europe Bull 3x Shares - Daily Information
Click for more stock information on Direxion Daily FTSE Europe Bull 3x Shares.
Daily Information Data
Date Jan. 27, 2022
Open $37.51
Previous Close $37.84
High $38.10
Low $37.12
Adjusted Open $37.51
Previous Adjusted Close $37.84
Adjusted High $38.10
Adjusted Low $37.12
Historical Stock Data for Direxion Daily FTSE Europe Bull 3x Shares (EURL)
Date Open High Low Close Adj.Close Volume
2022-01-14 $37.51 $38.10 $37.12 $37.84 $37.84 32,762
2022-01-13 $39.23 $39.39 $38.03 $38.10 $38.10 22,210
2022-01-12 $38.40 $38.97 $38.40 $38.91 $38.91 23,765
2022-01-11 $36.85 $37.84 $36.50 $37.80 $37.80 35,121
2022-01-10 $36.39 $36.67 $35.65 $36.65 $36.65 88,548
2022-01-07 $37.54 $38.18 $37.52 $38.10 $38.10 22,910
2022-01-06 $37.74 $37.91 $37.37 $37.56 $37.56 36,235
2022-01-05 $39.41 $39.68 $37.98 $38.00 $38.00 50,720
2022-01-04 $39.14 $39.42 $38.74 $39.01 $39.01 34,195
2022-01-03 $38.57 $38.83 $38.24 $38.78 $38.78 46,538
2021-12-31 $37.79 $38.38 $37.50 $37.83 $37.83 13,829
2021-12-30 $38.29 $38.37 $37.80 $37.80 $37.80 13,694
2021-12-29 $37.93 $38.38 $37.88 $38.31 $38.31 24,561
2021-12-28 $38.00 $38.38 $38.00 $38.14 $38.14 37,239
2021-12-27 $36.97 $37.98 $36.97 $37.98 $37.98 15,065
2021-12-23 $36.11 $37.01 $36.11 $36.73 $36.73 22,893
2021-12-22 $34.81 $36.19 $34.81 $36.17 $36.17 30,807
2021-12-21 $34.19 $34.80 $34.00 $34.69 $34.69 44,256
2021-12-20 $33.03 $33.56 $32.89 $33.56 $33.52 31,389
2021-12-17 $34.25 $34.47 $33.53 $33.56 $33.53 19,876
2021-12-16 $35.43 $35.87 $34.63 $35.03 $34.99 34,617
2021-12-15 $33.65 $34.84 $33.30 $34.77 $34.73 15,079
2021-12-14 $33.87 $34.15 $33.15 $33.54 $33.50 32,230
2021-12-13 $35.06 $35.06 $34.23 $34.28 $34.24 15,013
2021-12-10 $35.23 $35.35 $34.95 $35.30 $35.26 12,187
2021-12-09 $35.58 $35.58 $34.97 $35.11 $35.07 22,494
2021-12-08 $36.03 $36.25 $35.73 $36.16 $36.12 22,298
2021-12-07 $35.00 $35.78 $35.00 $35.61 $35.57 141,474
2021-12-06 $33.25 $33.82 $33.02 $33.66 $33.62 18,386
2021-12-03 $33.49 $33.49 $31.89 $32.54 $32.50 27,103
2021-12-02 $32.93 $33.54 $32.93 $33.22 $33.18 42,052
2021-12-01 $34.10 $34.60 $32.34 $32.34 $32.31 35,880
2021-11-30 $33.50 $33.77 $31.99 $32.87 $32.83 43,756
2021-11-29 $33.80 $33.80 $33.11 $33.53 $33.49 21,181
2021-11-26 $33.68 $33.71 $32.56 $32.93 $32.89 118,682
2021-11-24 $35.00 $35.44 $34.50 $35.43 $35.39 45,168
2021-11-23 $36.18 $36.28 $35.58 $36.14 $36.10 24,426
2021-11-22 $37.22 $37.43 $36.50 $36.56 $36.52 32,502
2021-11-19 $37.72 $37.96 $37.36 $37.46 $37.42 31,347
2021-11-18 $38.80 $38.97 $38.37 $38.97 $38.93 14,315
2021-11-17 $38.67 $38.88 $38.67 $38.88 $38.84 7,981
2021-11-16 $38.86 $39.10 $38.65 $38.65 $38.61 8,358
2021-11-15 $39.56 $39.56 $38.91 $38.96 $38.92 10,648
2021-11-12 $39.26 $39.44 $39.05 $39.36 $39.32 9,363
2021-11-11 $39.06 $39.24 $38.93 $38.97 $38.93 6,026
2021-11-10 $39.53 $39.79 $38.60 $38.69 $38.64 27,231
2021-11-09 $40.37 $40.37 $39.74 $40.10 $40.06 13,411
2021-11-08 $40.25 $40.40 $39.98 $40.08 $40.04 20,055
2021-11-05 $39.88 $39.97 $39.50 $39.94 $39.90 33,302
2021-11-04 $39.83 $39.83 $39.35 $39.83 $39.79 14,883
2021-11-03 $39.04 $40.27 $38.98 $40.14 $40.10 70,183
2021-11-02 $39.09 $39.21 $38.91 $39.00 $38.95 8,267
2021-11-01 $38.70 $39.39 $38.58 $39.27 $39.23 16,644
2021-10-29 $38.28 $38.42 $37.85 $38.31 $38.27 37,209
2021-10-28 $38.42 $39.25 $38.42 $39.19 $39.15 33,061
2021-10-27 $38.48 $38.53 $37.92 $37.92 $37.88 16,260
2021-10-26 $38.50 $38.60 $38.03 $38.32 $38.28 15,997
2021-10-25 $38.01 $38.01 $37.80 $37.84 $37.80 14,387
2021-10-22 $38.26 $38.42 $37.80 $38.30 $38.26 31,581
2021-10-21 $37.40 $37.75 $37.38 $37.72 $37.67 12,938
2021-10-20 $37.49 $37.87 $37.23 $37.75 $37.71 20,440
2021-10-19 $37.05 $37.39 $37.05 $37.27 $37.23 21,054
2021-10-18 $36.49 $36.74 $36.25 $36.74 $36.70 22,380
2021-10-15 $36.81 $37.21 $36.81 $37.21 $37.17 32,687
2021-10-14 $36.13 $36.42 $36.05 $36.32 $36.28 24,470
2021-10-13 $34.48 $35.21 $34.48 $35.19 $35.15 14,804
2021-10-12 $33.76 $33.90 $33.64 $33.74 $33.70 9,131
2021-10-11 $33.83 $34.10 $33.37 $33.37 $33.33 12,337
2021-10-08 $34.11 $34.11 $33.83 $33.95 $33.91 7,774
2021-10-07 $33.74 $34.28 $33.74 $33.92 $33.88 63,552
2021-10-06 $32.24 $33.19 $32.02 $33.16 $33.12 41,531
2021-10-05 $33.29 $34.12 $33.27 $33.89 $33.85 17,807
2021-10-04 $33.94 $33.98 $32.96 $33.35 $33.31 21,353
2021-10-01 $33.61 $34.01 $33.04 $33.78 $33.74 19,231
2021-09-30 $33.86 $33.95 $33.10 $33.29 $33.25 16,201
2021-09-29 $34.26 $34.26 $33.51 $33.60 $33.56 61,410
2021-09-28 $34.77 $34.77 $33.67 $33.96 $33.92 96,955
2021-09-27 $36.31 $36.64 $36.21 $36.55 $36.51 25,764
2021-09-24 $36.62 $37.01 $36.50 $36.75 $36.71 45,804
2021-09-23 $37.77 $38.28 $37.77 $38.01 $37.96 24,594
2021-09-22 $36.65 $37.43 $36.48 $36.55 $36.51 35,063
2021-09-21 $35.93 $36.12 $35.56 $35.63 $35.59 36,661
2021-09-20 $34.52 $34.89 $33.75 $34.62 $34.50 112,411
2021-09-17 $38.14 $38.14 $36.50 $36.84 $36.71 122,923
2021-09-16 $38.33 $38.60 $37.95 $38.59 $38.45 16,113
2021-09-15 $38.46 $38.60 $37.95 $38.60 $38.46 30,092
2021-09-14 $39.46 $39.46 $38.49 $38.63 $38.49 14,172
2021-09-13 $39.09 $39.60 $38.71 $38.91 $38.77 11,410
2021-09-10 $39.34 $39.34 $38.21 $38.21 $38.07 19,764
2021-09-09 $38.91 $39.25 $38.59 $38.67 $38.53 16,360
2021-09-08 $39.44 $39.50 $38.76 $38.90 $38.76 51,521
2021-09-07 $40.77 $40.80 $40.16 $40.24 $40.10 16,761
2021-09-03 $40.62 $40.82 $40.29 $40.68 $40.54 13,522
2021-09-02 $40.93 $41.30 $40.91 $41.12 $40.97 20,032
2021-09-01 $40.33 $40.91 $40.33 $40.54 $40.40 45,961
2021-08-31 $39.99 $39.99 $39.38 $39.65 $39.51 19,931
2021-08-30 $40.02 $40.15 $39.76 $40.03 $39.89 32,435
2021-08-27 $38.93 $40.07 $38.93 $40.06 $39.92 22,764
2021-08-26 $39.08 $39.17 $38.70 $38.72 $38.58 12,307
2021-08-25 $39.01 $39.48 $39.00 $39.38 $39.24 11,904
2021-08-24 $38.82 $39.33 $38.82 $39.17 $39.03 10,932
2021-08-23 $38.82 $39.30 $38.74 $39.16 $39.02 29,019
2021-08-20 $37.32 $38.16 $37.29 $38.16 $38.02 15,055
2021-08-19 $37.37 $37.90 $37.20 $37.62 $37.49 83,756
2021-08-18 $39.37 $39.53 $38.88 $38.88 $38.74 11,409
2021-08-17 $39.48 $39.51 $38.74 $39.21 $39.07 25,046
2021-08-16 $40.00 $40.26 $39.50 $40.25 $40.11 32,761
2021-08-13 $40.49 $40.88 $40.32 $40.86 $40.71 67,086
2021-08-12 $39.90 $40.00 $39.70 $39.99 $39.85 17,091
2021-08-11 $39.79 $40.00 $39.56 $40.00 $39.86 28,210
2021-08-10 $39.10 $39.18 $39.00 $39.18 $39.04 15,772
2021-08-09 $38.99 $39.05 $38.84 $38.84 $38.70 15,727
2021-08-06 $39.31 $39.35 $38.85 $38.95 $38.81 13,052
2021-08-05 $39.47 $39.76 $39.47 $39.62 $39.48 42,984
2021-08-04 $39.47 $39.69 $38.97 $39.08 $38.94 32,558
2021-08-03 $38.71 $39.19 $38.49 $39.10 $38.96 39,485
2021-08-02 $38.56 $38.71 $38.12 $38.28 $38.14 36,834
2021-07-30 $38.01 $38.25 $37.64 $37.79 $37.66 29,464
2021-07-29 $38.45 $38.57 $38.29 $38.29 $38.15 37,646
2021-07-28 $36.89 $37.51 $36.65 $37.36 $37.23 15,610
2021-07-27 $36.64 $36.96 $36.32 $36.94 $36.81 28,943
2021-07-26 $36.74 $37.15 $36.74 $37.15 $37.02 45,021
2021-07-23 $36.73 $36.87 $36.43 $36.74 $36.61 44,829
2021-07-22 $36.06 $36.09 $35.56 $35.76 $35.63 39,361
2021-07-21 $34.67 $35.63 $34.67 $35.63 $35.50 44,514
2021-07-20 $32.67 $33.84 $32.51 $33.65 $33.53 64,657
2021-07-19 $33.31 $33.38 $32.66 $33.18 $33.06 106,476
2021-07-16 $35.91 $35.99 $35.09 $35.29 $35.16 48,370
2021-07-15 $36.13 $36.30 $35.61 $36.03 $35.90 35,427
2021-07-14 $37.34 $37.34 $36.98 $37.17 $37.04 52,969
2021-07-13 $37.10 $37.32 $36.84 $36.95 $36.82 48,060
2021-07-12 $37.19 $37.75 $37.17 $37.68 $37.55 53,449
2021-07-09 $36.30 $37.19 $36.30 $37.15 $37.02 76,727
2021-07-08 $35.13 $35.67 $34.87 $35.53 $35.40 58,023
2021-07-07 $36.60 $37.00 $36.27 $36.94 $36.81 53,331
2021-07-06 $36.99 $37.08 $35.86 $36.21 $36.08 45,044
2021-07-02 $36.51 $36.97 $36.26 $36.97 $36.84 30,643
2021-07-01 $36.38 $36.65 $36.16 $36.65 $36.52 59,777
2021-06-30 $35.92 $36.38 $35.62 $36.07 $35.94 59,445
2021-06-29 $37.11 $37.22 $36.81 $37.00 $36.87 29,684
2021-06-28 $37.44 $37.44 $36.76 $36.94 $36.81 49,433
2021-06-25 $37.78 $37.80 $37.55 $37.78 $37.65 21,799
2021-06-24 $37.33 $37.64 $37.31 $37.59 $37.46 65,698
2021-06-23 $37.32 $37.35 $36.40 $36.53 $36.40 33,802
2021-06-22 $36.82 $37.39 $36.54 $37.15 $37.02 24,795
2021-06-21 $36.20 $37.35 $36.13 $37.35 $37.22 95,706
2021-06-18 $36.03 $36.16 $35.37 $35.66 $35.53 85,460
2021-06-17 $38.08 $38.23 $37.33 $37.79 $37.66 89,647
2021-06-16 $40.05 $40.15 $38.70 $38.97 $38.83 46,430
2021-06-15 $40.08 $40.08 $39.82 $40.06 $39.92 40,586
2021-06-14 $39.73 $40.09 $39.65 $40.09 $39.95 86,298
2021-06-11 $39.67 $40.00 $39.27 $39.73 $39.59 42,413
2021-06-10 $39.22 $39.56 $39.11 $39.44 $39.30 42,663
2021-06-09 $39.51 $39.59 $39.20 $39.32 $39.18 61,002
2021-06-08 $39.63 $39.63 $39.20 $39.38 $39.24 46,381
2021-06-07 $39.28 $39.50 $39.14 $39.47 $39.33 63,537
2021-06-04 $38.74 $38.95 $38.55 $38.93 $38.79 31,332
2021-06-03 $38.00 $38.07 $37.50 $38.00 $37.86 39,589
2021-06-02 $38.41 $38.90 $38.34 $38.80 $38.66 29,195
2021-06-01 $38.99 $39.14 $38.53 $38.59 $38.45 55,152
2021-05-28 $37.81 $38.12 $37.64 $37.88 $37.75 42,842
2021-05-27 $37.49 $37.64 $37.30 $37.64 $37.51 49,053
2021-05-26 $37.21 $37.45 $37.02 $37.15 $37.02 52,317
2021-05-25 $37.85 $37.87 $37.34 $37.49 $37.36 42,304
2021-05-24 $37.08 $37.55 $36.95 $37.47 $37.34 71,016
2021-05-21 $36.89 $36.95 $36.48 $36.73 $36.60 28,134
2021-05-20 $35.75 $36.83 $35.73 $36.67 $36.54 40,566
2021-05-19 $34.75 $35.53 $34.17 $35.05 $34.93 49,804
2021-05-18 $36.79 $36.81 $36.28 $36.28 $36.15 65,088
2021-05-17 $35.81 $36.21 $35.74 $36.21 $36.08 35,760
2021-05-14 $35.35 $36.29 $35.29 $36.28 $36.15 46,238
2021-05-13 $33.59 $34.45 $33.57 $34.33 $34.21 21,208
2021-05-12 $34.39 $34.74 $33.30 $33.50 $33.38 52,428
2021-05-11 $34.00 $34.84 $33.87 $34.66 $34.54 76,131
2021-05-10 $36.72 $36.80 $35.91 $35.91 $35.78 57,470
2021-05-07 $35.55 $36.77 $35.48 $36.70 $36.57 82,217
2021-05-06 $34.41 $35.11 $34.15 $35.11 $34.98 18,496
2021-05-05 $34.00 $34.47 $33.73 $34.35 $34.23 33,100
2021-05-04 $33.37 $33.59 $32.38 $32.96 $32.84 61,947
2021-05-03 $34.12 $34.80 $34.12 $34.72 $34.60 59,595
2021-04-30 $34.40 $34.44 $33.05 $33.40 $33.28 86,827
2021-04-29 $35.35 $35.35 $34.29 $34.95 $34.83 25,222
2021-04-28 $34.48 $35.00 $34.45 $34.95 $34.83 13,692
2021-04-27 $34.37 $34.69 $34.28 $34.68 $34.56 9,296
2021-04-26 $34.52 $34.70 $34.49 $34.58 $34.46 29,665
2021-04-23 $33.54 $34.51 $33.54 $34.29 $34.17 23,615
2021-04-22 $33.83 $33.88 $33.07 $33.30 $33.18 15,543
2021-04-21 $32.41 $33.70 $32.41 $33.68 $33.56 32,104
2021-04-20 $33.50 $33.64 $32.55 $32.94 $32.82 66,913
2021-04-19 $34.77 $34.78 $34.36 $34.63 $34.51 26,368
2021-04-16 $33.83 $34.54 $33.81 $34.54 $34.42 51,107
2021-04-15 $32.90 $33.36 $32.90 $33.31 $33.19 21,715
2021-04-14 $32.64 $32.80 $32.40 $32.61 $32.49 15,249
2021-04-13 $31.94 $32.47 $31.94 $32.47 $32.35 23,143
2021-04-12 $32.03 $32.05 $31.55 $31.88 $31.77 24,137
2021-04-09 $32.02 $32.41 $32.02 $32.41 $32.29 13,663
2021-04-08 $32.07 $32.30 $31.86 $32.25 $32.14 30,809
2021-04-07 $31.50 $31.69 $31.40 $31.54 $31.43 18,312
2021-04-06 $31.18 $31.42 $31.00 $31.41 $31.30 36,622
2021-04-05 $31.56 $32.32 $31.45 $32.28 $32.17 49,295
2021-04-01 $29.98 $30.77 $29.92 $30.71 $30.60 17,967
2021-03-31 $29.37 $29.63 $29.29 $29.29 $29.19 14,617
2021-03-30 $29.07 $29.48 $29.07 $29.40 $29.30 13,556
2021-03-29 $29.20 $29.44 $29.00 $29.30 $29.20 15,676
2021-03-26 $28.81 $29.69 $28.81 $29.61 $29.50 18,894
2021-03-25 $27.87 $28.55 $27.67 $28.53 $28.43 51,917
2021-03-24 $28.24 $28.64 $28.10 $28.10 $28.00 6,340
2021-03-23 $28.99 $29.08 $28.19 $28.30 $28.20 27,262
2021-03-22 $29.29 $29.72 $29.27 $29.46 $29.36 9,845
2021-03-19 $28.94 $29.33 $28.63 $29.20 $29.10 8,854
2021-03-18 $29.73 $30.21 $29.16 $29.21 $29.11 21,506
2021-03-17 $29.51 $30.39 $29.40 $30.28 $30.17 19,548
2021-03-16 $29.91 $29.98 $29.76 $29.86 $29.75 16,978
2021-03-15 $29.59 $29.76 $28.98 $29.76 $29.65 20,061
2021-03-12 $29.13 $29.85 $29.12 $29.85 $29.74 8,140
2021-03-11 $29.55 $29.98 $29.39 $29.93 $29.82 29,299
2021-03-10 $29.04 $29.19 $28.76 $29.15 $29.05 12,180
2021-03-09 $28.38 $28.69 $28.38 $28.58 $28.48 13,163
2021-03-08 $27.23 $27.84 $27.00 $27.33 $27.23 16,727
2021-03-05 $27.41 $27.41 $26.36 $27.32 $27.22 16,214
2021-03-04 $27.80 $28.15 $26.46 $26.90 $26.80 27,079
2021-03-03 $28.12 $28.31 $27.70 $27.81 $27.71 29,866
2021-03-02 $28.32 $28.57 $28.10 $28.39 $28.29 36,122
2021-03-01 $27.65 $28.11 $27.49 $28.09 $27.99 29,053
2021-02-26 $27.70 $27.70 $26.74 $26.78 $26.68 43,673
2021-02-25 $29.44 $29.59 $27.60 $27.81 $27.71 56,623
2021-02-24 $28.32 $29.16 $28.15 $29.08 $28.98 11,270
2021-02-23 $28.10 $28.52 $27.38 $28.39 $28.29 77,823
2021-02-22 $28.52 $28.94 $28.38 $28.42 $28.32 16,989
2021-02-19 $28.90 $29.07 $28.52 $28.67 $28.57 13,032
2021-02-18 $28.34 $28.48 $27.91 $28.47 $28.37 12,453
2021-02-17 $28.82 $28.87 $27.89 $28.76 $28.66 48,780
2021-02-16 $29.73 $29.82 $29.49 $29.66 $29.55 32,736
2021-02-12 $28.07 $28.81 $28.07 $28.79 $28.69 19,310
2021-02-11 $28.12 $28.34 $27.92 $28.34 $28.24 27,936
2021-02-10 $28.25 $28.36 $27.42 $27.69 $27.59 45,221
2021-02-09 $27.73 $28.12 $27.67 $28.06 $27.96 7,326
2021-02-08 $27.64 $27.84 $27.46 $27.56 $27.46 13,774
2021-02-05 $27.12 $27.34 $26.83 $27.34 $27.24 19,841
2021-02-04 $26.58 $26.82 $26.49 $26.82 $26.72 22,229
2021-02-03 $26.70 $26.83 $26.35 $26.83 $26.73 22,461
2021-02-02 $26.38 $26.76 $26.20 $26.76 $26.66 35,969
2021-02-01 $25.91 $25.93 $25.63 $25.79 $25.70 40,635
2021-01-29 $25.66 $25.80 $24.53 $24.93 $24.84 31,589
2021-01-28 $26.27 $26.85 $26.17 $26.49 $26.40 47,824
2021-01-27 $25.99 $26.56 $25.27 $25.76 $25.67 170,024
2021-01-26 $27.76 $27.84 $27.55 $27.73 $27.63 11,094
2021-01-25 $27.05 $27.47 $26.73 $27.47 $27.37 54,360
2021-01-22 $27.81 $28.18 $27.72 $28.00 $27.90 58,524
2021-01-21 $28.56 $28.59 $28.07 $28.59 $28.49 20,083
2021-01-20 $27.91 $28.27 $27.88 $28.26 $28.16 14,368
2021-01-19 $27.76 $27.77 $27.37 $27.75 $27.65 30,178
2021-01-15 $27.37 $27.58 $26.75 $27.08 $26.98 67,629
2021-01-14 $28.12 $28.67 $28.12 $28.50 $28.40 29,221
2021-01-13 $28.03 $28.19 $27.73 $27.93 $27.83 34,004
2021-01-12 $27.74 $28.23 $27.51 $28.19 $28.09 58,211
2021-01-11 $27.35 $28.07 $27.29 $27.81 $27.71 93,379
2021-01-08 $29.19 $29.21 $28.39 $29.17 $29.07 74,343
2021-01-07 $28.66 $28.87 $28.48 $28.79 $28.69 52,983
2021-01-06 $27.99 $28.98 $27.89 $28.51 $28.41 52,353
2021-01-05 $26.94 $27.72 $26.91 $27.51 $27.41 51,268
2021-01-04 $27.89 $27.98 $26.39 $26.78 $26.68 78,405
2020-12-31 $26.54 $26.54 $25.64 $25.90 $25.81 42,512
2020-12-30 $27.10 $27.30 $26.76 $26.76 $26.66 17,514
2020-12-29 $27.25 $27.38 $26.75 $26.86 $26.76 34,055
2020-12-28 $26.44 $26.65 $26.19 $26.29 $26.20 44,877
2020-12-24 $25.79 $25.87 $25.52 $25.79 $25.70 30,120
2020-12-23 $25.35 $25.69 $25.35 $25.62 $25.53 60,689
2020-12-22 $24.71 $24.72 $24.40 $24.62 $24.53 23,841
2020-12-21 $23.72 $24.98 $23.39 $24.84 $24.70 135,222
2020-12-18 $26.24 $26.24 $25.79 $25.89 $25.74 27,231
2020-12-17 $26.33 $26.54 $26.23 $26.23 $26.08 36,516
2020-12-16 $25.56 $25.73 $25.28 $25.67 $25.53 23,729
2020-12-15 $24.65 $25.25 $24.63 $25.25 $25.11 34,599
2020-12-14 $24.71 $24.87 $24.24 $24.29 $24.15 27,558
2020-12-11 $24.09 $24.23 $23.81 $24.23 $24.09 39,138
2020-12-10 $24.27 $24.92 $24.20 $24.68 $24.54 68,152
2020-12-09 $25.26 $25.26 $24.33 $24.75 $24.61 93,013
2020-12-08 $24.51 $24.86 $24.50 $24.81 $24.67 23,939
2020-12-07 $24.63 $24.84 $24.50 $24.59 $24.45 52,061
2020-12-04 $24.92 $25.20 $24.87 $24.97 $24.83 45,942
2020-12-03 $24.50 $24.70 $24.27 $24.36 $24.22 45,060
2020-12-02 $23.87 $24.29 $23.82 $24.19 $24.05 50,270
2020-12-01 $23.55 $24.24 $23.55 $24.21 $24.07 99,548
2020-11-30 $23.86 $23.94 $22.50 $22.50 $22.37 42,740
2020-11-27 $23.42 $23.72 $23.38 $23.71 $23.58 21,378
2020-11-25 $23.13 $23.50 $23.00 $23.43 $23.30 26,401
2020-11-24 $22.84 $23.38 $22.75 $23.38 $23.25 53,067
2020-11-23 $22.72 $22.73 $22.15 $22.37 $22.24 72,205
2020-11-20 $22.35 $22.48 $22.23 $22.46 $22.33 45,213
2020-11-19 $21.98 $22.45 $21.92 $22.42 $22.29 27,286
2020-11-18 $22.59 $22.69 $22.05 $22.05 $21.93 21,531
2020-11-17 $22.16 $22.50 $21.98 $22.39 $22.26 51,601
2020-11-16 $22.41 $22.44 $22.03 $22.37 $22.24 69,946
2020-11-13 $21.27 $21.72 $21.27 $21.66 $21.54 39,465
2020-11-12 $21.16 $21.34 $20.61 $20.72 $20.60 77,728
2020-11-11 $21.51 $21.62 $21.30 $21.61 $21.49 59,958
2020-11-10 $21.08 $21.38 $20.85 $21.08 $20.96 75,950
2020-11-09 $21.17 $21.21 $20.10 $20.18 $20.07 95,171
2020-11-06 $18.65 $18.75 $18.51 $18.59 $18.48 39,820
2020-11-05 $18.30 $18.50 $18.10 $18.35 $18.25 62,406
2020-11-04 $16.70 $17.56 $16.61 $17.18 $17.08 55,969
2020-11-03 $16.10 $16.61 $16.07 $16.55 $16.46 69,726
2020-11-02 $14.94 $15.11 $14.80 $15.10 $15.02 18,326
2020-10-30 $14.59 $14.59 $14.19 $14.40 $14.32 53,543
2020-10-29 $14.38 $14.80 $14.20 $14.64 $14.56 101,439
2020-10-28 $14.86 $14.97 $14.39 $14.53 $14.45 69,296
2020-10-27 $16.82 $16.85 $16.33 $16.34 $16.25 55,569
2020-10-26 $17.48 $17.52 $16.80 $17.05 $16.95 49,761
2020-10-23 $18.29 $18.32 $18.08 $18.32 $18.21 14,214
2020-10-22 $17.73 $17.96 $17.50 $17.84 $17.74 27,395
2020-10-21 $18.09 $18.39 $17.91 $17.93 $17.83 23,059
2020-10-20 $18.68 $18.74 $18.40 $18.44 $18.33 8,742
2020-10-19 $18.59 $18.63 $17.95 $17.99 $17.89 14,830
2020-10-16 $18.19 $18.52 $18.18 $18.29 $18.18 23,944
2020-10-15 $17.45 $17.91 $17.36 $17.90 $17.80 46,563
2020-10-14 $19.05 $19.17 $18.68 $18.75 $18.64 11,745
2020-10-13 $19.00 $19.11 $18.80 $18.91 $18.80 34,064
2020-10-12 $19.57 $19.84 $19.57 $19.84 $19.73 32,308
2020-10-09 $19.27 $19.47 $19.18 $19.40 $19.29 43,538
2020-10-08 $18.64 $18.88 $18.64 $18.88 $18.77 11,346
2020-10-07 $18.36 $18.45 $18.23 $18.40 $18.30 5,188
2020-10-06 $18.81 $18.81 $17.96 $17.99 $17.89 15,322
2020-10-05 $18.33 $18.72 $18.33 $18.69 $18.58 17,032
2020-10-02 $17.13 $17.87 $17.13 $17.77 $17.67 5,567
2020-10-01 $17.77 $17.78 $17.54 $17.75 $17.65 13,874
2020-09-30 $17.54 $17.87 $17.26 $17.41 $17.31 24,341
2020-09-29 $17.68 $18.07 $17.50 $17.52 $17.42 8,287
2020-09-28 $18.20 $21.48 $17.42 $17.55 $17.45 44,079
2020-09-25 $16.20 $16.72 $15.94 $16.63 $16.54 30,051
2020-09-24 $16.37 $16.93 $16.25 $16.52 $16.43 25,887
2020-09-23 $17.45 $17.45 $16.50 $16.50 $16.41 36,157
2020-09-22 $17.40 $17.40 $16.76 $17.24 $17.14 51,414
2020-09-21 $17.40 $17.48 $16.79 $17.34 $17.24 95,689
2020-09-18 $19.37 $19.49 $19.08 $19.17 $19.06 29,019
2020-09-17 $19.18 $19.71 $19.18 $19.58 $19.47 17,275
2020-09-16 $19.73 $19.98 $19.49 $19.49 $19.38 17,959
2020-09-15 $19.82 $19.85 $19.48 $19.53 $19.42 16,396
2020-09-14 $19.28 $19.48 $19.17 $19.23 $19.12 20,947
2020-09-11 $19.04 $19.22 $18.80 $18.99 $18.88 23,396
2020-09-10 $19.64 $19.74 $18.50 $18.50 $18.40 29,517
2020-09-09 $19.06 $19.52 $19.00 $19.27 $19.16 54,416
2020-09-08 $17.91 $18.55 $17.88 $18.00 $17.90 48,337
2020-09-04 $18.86 $19.00 $17.68 $18.78 $18.67 65,603
2020-09-03 $20.10 $20.10 $18.42 $18.63 $18.53 67,684
2020-09-02 $19.78 $20.16 $19.62 $20.14 $20.02 35,079
2020-09-01 $19.42 $19.42 $19.07 $19.20 $19.09 44,422
2020-08-31 $19.81 $19.95 $19.42 $19.43 $19.32 18,409
2020-08-28 $19.75 $19.91 $19.53 $19.86 $19.75 14,517
2020-08-27 $20.19 $20.19 $19.28 $19.39 $19.28 35,882
2020-08-26 $19.64 $20.14 $19.64 $20.13 $20.02 76,045
2020-08-25 $19.96 $19.96 $19.23 $19.64 $19.53 33,922
2020-08-24 $19.66 $19.66 $19.31 $19.55 $19.44 54,599
2020-08-21 $18.25 $18.77 $18.22 $18.77 $18.66 120,903
2020-08-20 $18.74 $19.25 $18.67 $19.25 $19.14 67,765
2020-08-19 $19.93 $19.96 $19.25 $19.30 $19.19 36,401
2020-08-18 $19.98 $20.00 $19.52 $19.58 $19.47 24,696
2020-08-17 $19.60 $19.70 $19.56 $19.63 $19.52 39,533
2020-08-14 $19.16 $19.33 $19.00 $19.15 $19.04 39,229
2020-08-13 $20.05 $20.19 $19.40 $19.71 $19.60 44,135
2020-08-12 $19.92 $20.26 $19.78 $20.07 $19.95 128,723
2020-08-11 $19.46 $19.57 $18.78 $18.79 $18.69 96,007
2020-08-10 $18.45 $18.59 $18.33 $18.58 $18.48 72,612
2020-08-07 $18.21 $18.51 $18.11 $18.49 $18.39 44,540
2020-08-06 $18.52 $18.83 $18.30 $18.77 $18.66 21,880
2020-08-05 $18.97 $19.10 $18.67 $18.71 $18.60 67,503
2020-08-04 $17.86 $18.35 $17.73 $18.34 $18.24 63,438
2020-08-03 $17.79 $18.18 $17.63 $18.18 $18.08 89,748
2020-07-31 $18.21 $18.21 $16.82 $17.18 $17.08 142,998
2020-07-30 $17.80 $18.41 $17.23 $18.38 $18.28 171,472
2020-07-29 $18.79 $19.23 $18.70 $19.09 $18.98 90,168
2020-07-28 $18.53 $18.78 $18.41 $18.45 $18.35 95,712
2020-07-27 $18.46 $18.81 $18.46 $18.68 $18.57 79,414
2020-07-24 $18.14 $18.26 $18.00 $18.11 $18.01 44,819
2020-07-23 $18.89 $19.05 $18.34 $18.52 $18.42 185,550
2020-07-22 $18.91 $19.10 $18.77 $19.04 $18.93 81,697
2020-07-21 $18.91 $19.04 $18.66 $18.74 $18.63 180,190
2020-07-20 $18.36 $18.60 $18.17 $18.60 $18.50 87,923
2020-07-17 $17.98 $18.18 $17.88 $18.18 $18.08 48,767
2020-07-16 $17.79 $18.03 $17.66 $17.78 $17.68 54,592
2020-07-15 $18.23 $18.34 $17.82 $17.99 $17.89 76,664
2020-07-14 $16.62 $17.47 $16.62 $17.39 $17.29 71,091
2020-07-13 $17.28 $17.55 $16.50 $16.58 $16.49 65,755
2020-07-10 $16.52 $16.89 $16.37 $16.86 $16.77 25,117
2020-07-09 $17.00 $17.00 $16.04 $16.38 $16.29 77,278
2020-07-08 $16.59 $17.08 $16.59 $17.07 $16.97 17,159
2020-07-07 $16.88 $17.04 $16.45 $16.52 $16.43 52,814
2020-07-06 $17.18 $17.35 $17.03 $17.25 $17.15 81,010
2020-07-02 $16.55 $16.78 $16.34 $16.40 $16.31 51,221
2020-07-01 $15.61 $16.05 $15.60 $15.95 $15.86 26,957
2020-06-30 $15.29 $15.77 $15.17 $15.67 $15.58 26,234
2020-06-29 $15.54 $15.72 $15.29 $15.61 $15.52 23,503
2020-06-26 $15.85 $15.85 $15.06 $15.17 $15.08 63,337
2020-06-25 $15.19 $15.98 $15.01 $15.93 $15.84 48,447
2020-06-24 $16.01 $16.08 $15.07 $15.23 $15.14 78,723
2020-06-23 $16.95 $17.00 $16.57 $16.61 $16.52 60,903
2020-06-22 $15.93 $16.30 $15.86 $16.24 $16.15 27,708
2020-06-19 $16.57 $16.57 $15.58 $15.66 $15.57 47,061
2020-06-18 $15.85 $16.08 $15.75 $15.89 $15.80 70,264
2020-06-17 $16.58 $16.60 $16.12 $16.26 $16.17 70,458
2020-06-16 $16.53 $16.73 $15.71 $16.06 $15.97 102,455
2020-06-15 $14.39 $15.70 $14.17 $15.57 $15.48 65,988
2020-06-12 $15.57 $15.74 $14.50 $15.16 $15.07 62,293
2020-06-11 $16.03 $16.11 $14.28 $14.37 $14.29 201,987
2020-06-10 $17.79 $17.99 $17.27 $17.51 $17.41 83,795
2020-06-09 $17.38 $17.89 $17.33 $17.71 $17.61 127,856
2020-06-08 $18.26 $18.66 $17.94 $18.66 $18.56 106,097
2020-06-05 $18.26 $18.40 $17.79 $18.01 $17.91 192,255
2020-06-04 $16.90 $17.32 $16.77 $17.12 $17.02 101,912
2020-06-03 $16.60 $17.28 $16.48 $17.11 $17.01 321,213
2020-06-02 $15.58 $15.85 $15.47 $15.78 $15.69 172,408
2020-06-01 $14.73 $15.28 $14.61 $15.22 $15.13 111,805
2020-05-29 $14.35 $14.44 $13.95 $14.40 $14.32 65,689
2020-05-28 $14.42 $14.74 $14.17 $14.38 $14.30 130,189
2020-05-27 $13.89 $13.90 $13.40 $13.85 $13.77 109,963
2020-05-26 $13.52 $13.65 $13.32 $13.35 $13.27 108,230
2020-05-22 $12.20 $12.39 $12.11 $12.36 $12.29 38,298
2020-05-21 $12.72 $12.86 $12.42 $12.46 $12.39 50,493
2020-05-20 $12.69 $12.91 $12.57 $12.74 $12.67 45,289
2020-05-19 $12.27 $12.39 $11.99 $11.99 $11.92 16,602
2020-05-18 $11.96 $12.69 $11.77 $12.39 $12.32 52,314
2020-05-15 $10.89 $11.17 $10.80 $10.97 $10.91 22,531
2020-05-14 $10.46 $11.13 $10.24 $10.88 $10.82 28,248
2020-05-13 $11.71 $11.72 $11.02 $11.25 $11.19 22,016
2020-05-12 $12.33 $12.33 $11.71 $11.77 $11.70 41,878
2020-05-11 $11.96 $12.25 $11.85 $12.20 $12.13 21,102
2020-05-08 $12.14 $12.39 $12.13 $12.34 $12.27 38,633
2020-05-07 $11.60 $11.96 $11.58 $11.79 $11.72 34,308
2020-05-06 $11.57 $11.73 $11.19 $11.20 $11.14 7,743
2020-05-05 $11.83 $11.89 $11.39 $11.39 $11.33 23,656
2020-05-04 $11.33 $11.62 $11.07 $11.58 $11.51 17,349
2020-05-01 $11.79 $11.98 $11.40 $11.61 $11.54 32,592
2020-04-30 $12.60 $12.71 $12.06 $12.45 $12.38 42,984
2020-04-29 $12.59 $13.24 $12.59 $13.00 $12.93 36,408
2020-04-28 $12.51 $12.78 $11.99 $12.03 $11.96 39,243
2020-04-27 $11.57 $11.84 $11.37 $11.76 $11.69 27,163
2020-04-24 $11.02 $11.32 $10.95 $11.32 $11.26 26,054
2020-04-23 $11.28 $11.61 $10.77 $10.89 $10.83 47,806
2020-04-22 $11.19 $11.22 $10.88 $11.01 $10.95 9,672
2020-04-21 $10.81 $10.94 $10.31 $10.67 $10.61 25,551
2020-04-20 $11.40 $11.93 $11.10 $11.38 $11.32 37,279
2020-04-17 $11.70 $11.85 $11.40 $11.73 $11.66 53,380
2020-04-16 $10.75 $10.78 $10.35 $10.70 $10.64 22,991
2020-04-15 $10.94 $10.95 $10.56 $10.62 $10.56 59,231
2020-04-14 $11.95 $12.26 $11.91 $12.11 $12.04 53,612
2020-04-13 $11.70 $11.96 $11.29 $11.49 $11.43 20,103
2020-04-09 $11.60 $12.21 $11.57 $11.95 $11.88 36,261
2020-04-08 $10.96 $11.26 $10.73 $11.17 $11.11 40,914
2020-04-07 $11.55 $11.55 $10.61 $10.72 $10.66 76,976
2020-04-06 $10.13 $10.59 $9.99 $10.55 $10.49 52,053
2020-04-03 $9.26 $9.28 $8.90 $9.17 $9.12 34,583
2020-04-02 $9.43 $9.97 $9.22 $9.77 $9.72 28,111
2020-04-01 $9.56 $9.97 $9.16 $9.29 $9.24 44,209
2020-03-31 $10.58 $10.90 $10.26 $10.59 $10.53 38,486
2020-03-30 $9.96 $10.68 $9.88 $10.61 $10.55 34,707
2020-03-27 $9.69 $10.71 $9.51 $10.17 $10.11 36,091
2020-03-26 $9.93 $11.34 $9.93 $11.26 $11.20 49,509
2020-03-25 $9.04 $10.33 $8.82 $9.80 $9.74 59,884
2020-03-24 $8.56 $8.84 $8.17 $8.79 $8.74 53,435
2020-03-23 $7.25 $7.55 $6.83 $6.99 $6.91 48,446
2020-03-20 $8.20 $8.28 $7.05 $7.13 $7.05 163,885
2020-03-19 $6.66 $7.65 $6.66 $7.31 $7.22 96,755
2020-03-18 $7.04 $7.74 $6.43 $6.95 $6.87 40,448
2020-03-17 $7.86 $8.75 $7.62 $8.64 $8.54 55,528
2020-03-16 $10.88 $10.88 $7.63 $7.90 $7.81 90,395
2020-03-13 $12.20 $12.20 $10.19 $12.09 $11.95 163,582
2020-03-12 $12.14 $12.28 $9.79 $10.32 $10.20 65,000
2020-03-11 $17.30 $17.30 $15.18 $15.62 $15.43 29,843
2020-03-10 $18.96 $19.02 $16.95 $18.77 $18.55 49,784
2020-03-09 $18.79 $19.39 $16.94 $17.11 $16.91 39,967
2020-03-06 $22.71 $23.35 $22.37 $22.93 $22.66 15,737
2020-03-05 $24.51 $24.91 $23.74 $24.01 $23.72 23,141
2020-03-04 $25.67 $26.70 $25.23 $26.63 $26.31 12,682
2020-03-03 $25.66 $26.32 $23.81 $24.17 $23.88 74,737
2020-03-02 $23.78 $24.77 $23.14 $24.77 $24.48 39,908
2020-02-28 $22.45 $23.69 $21.82 $23.64 $23.36 46,557
2020-02-27 $25.31 $26.23 $24.14 $24.14 $23.85 37,644
2020-02-26 $27.26 $27.74 $26.54 $26.64 $26.32 20,864
2020-02-25 $28.50 $28.50 $26.51 $26.59 $26.27 23,569
2020-02-24 $28.44 $29.10 $28.39 $28.51 $28.17 30,939
2020-02-21 $32.97 $32.97 $32.56 $32.80 $32.41 18,175
2020-02-20 $33.32 $33.59 $32.62 $33.09 $32.70 7,529
2020-02-19 $33.42 $33.61 $33.42 $33.58 $33.18 4,535
2020-02-18 $32.88 $33.25 $32.88 $33.03 $32.64 4,541
2020-02-14 $33.48 $33.48 $33.32 $33.43 $33.03 5,899
2020-02-13 $33.31 $33.61 $33.15 $33.45 $33.05 7,440
2020-02-12 $34.05 $34.14 $33.88 $34.14 $33.73 4,337
2020-02-11 $33.42 $33.69 $33.40 $33.59 $33.19 19,956
2020-02-10 $32.42 $32.87 $32.42 $32.87 $32.48 7,965
2020-02-07 $32.77 $32.90 $32.54 $32.54 $32.15 8,821
2020-02-06 $33.58 $33.58 $33.31 $33.42 $33.02 5,826
2020-02-05 $33.38 $33.44 $33.14 $33.35 $32.95 8,854
2020-02-04 $32.26 $32.47 $32.22 $32.37 $31.99 23,009
2020-02-03 $30.82 $31.30 $30.82 $30.82 $30.45 18,264
2020-01-31 $31.44 $31.45 $30.63 $30.93 $30.56 18,538
2020-01-30 $31.57 $32.39 $31.57 $32.39 $32.01 16,092
2020-01-29 $32.43 $32.63 $32.26 $32.35 $31.97 9,309
2020-01-28 $31.65 $32.28 $31.59 $32.26 $31.88 22,906
2020-01-27 $31.44 $31.78 $31.29 $31.29 $30.92 24,438
2020-01-24 $34.23 $34.23 $33.26 $33.40 $33.00 14,796
2020-01-23 $33.64 $33.78 $33.06 $33.78 $33.38 44,796
2020-01-22 $34.47 $34.47 $34.11 $34.21 $33.80 18,874
2020-01-21 $34.53 $34.53 $34.07 $34.14 $33.73 10,662
2020-01-17 $34.85 $34.86 $34.62 $34.86 $34.45 5,523
2020-01-16 $34.09 $34.40 $34.03 $34.38 $33.97 6,591
2020-01-15 $33.94 $34.15 $33.91 $33.91 $33.51 35,189
2020-01-14 $33.64 $34.02 $33.61 $33.91 $33.51 36,866
2020-01-13 $33.56 $33.84 $33.31 $33.83 $33.43 79,765
2020-01-10 $33.72 $33.88 $33.24 $33.39 $32.99 40,295
2020-01-09 $33.90 $33.90 $33.61 $33.88 $33.48 31,617
2020-01-08 $33.32 $34.06 $33.32 $33.80 $33.40 20,016
2020-01-07 $33.74 $33.74 $33.48 $33.50 $33.10 8,552
2020-01-06 $33.35 $34.03 $33.35 $34.02 $33.62 15,444
2020-01-03 $33.65 $34.21 $33.53 $33.72 $33.32 14,906
2020-01-02 $34.69 $35.00 $34.51 $35.00 $34.58 18,925
2019-12-31 $33.73 $34.10 $33.29 $34.06 $33.66 17,954
2019-12-30 $34.36 $34.36 $33.44 $33.49 $33.09 25,172
2019-12-27 $34.50 $34.50 $34.19 $34.32 $33.91 18,904
2019-12-26 $33.64 $33.88 $33.55 $33.81 $33.41 18,254
2019-12-24 $33.59 $33.59 $33.30 $33.34 $32.94 6,121
2019-12-23 $33.35 $33.40 $33.24 $33.35 $32.95 20,568
2019-12-20 $33.26 $33.32 $33.17 $33.17 $32.69 9,560
2019-12-19 $32.85 $33.05 $32.72 $33.01 $32.53 11,121
2019-12-18 $33.12 $33.12 $32.78 $32.93 $32.46 25,162
2019-12-17 $33.24 $33.36 $33.12 $33.17 $32.69 44,674
2019-12-16 $33.87 $34.00 $33.77 $33.86 $33.37 57,915
2019-12-13 $32.48 $33.12 $32.33 $32.55 $32.08 41,955
2019-12-12 $31.03 $31.67 $30.91 $31.67 $31.21 50,283
2019-12-11 $30.47 $30.95 $30.47 $30.90 $30.45 2,678
2019-12-10 $30.30 $30.61 $30.30 $30.51 $30.07 5,459
2019-12-09 $30.60 $30.76 $30.37 $30.40 $29.96 4,597
2019-12-06 $30.65 $30.74 $30.55 $30.72 $30.28 7,399
2019-12-05 $30.25 $30.25 $29.96 $30.06 $29.63 3,654
2019-12-04 $29.99 $30.13 $29.90 $30.06 $29.63 8,857
2019-12-03 $28.81 $29.30 $28.73 $29.30 $28.88 12,478
2019-12-02 $30.18 $30.18 $29.41 $29.69 $29.26 24,974
2019-11-29 $30.45 $30.53 $30.23 $30.23 $29.79 9,587
2019-11-27 $30.75 $30.86 $30.62 $30.82 $30.38 17,720
2019-11-26 $30.43 $30.69 $30.43 $30.64 $30.20 20,659
2019-11-25 $30.25 $30.50 $30.25 $30.50 $30.06 8,224
2019-11-22 $30.00 $30.08 $29.73 $29.78 $29.35 4,773
2019-11-21 $29.76 $29.76 $29.46 $29.63 $29.20 5,661
2019-11-20 $29.90 $29.99 $29.60 $29.80 $29.37 23,599
2019-11-19 $30.96 $30.96 $30.29 $30.40 $29.96 5,422
2019-11-18 $30.35 $30.58 $30.19 $30.48 $30.04 11,251
2019-11-15 $30.09 $30.33 $30.09 $30.33 $29.89 7,912
2019-11-14 $29.65 $29.84 $29.54 $29.84 $29.41 14,589
2019-11-13 $29.67 $29.99 $29.64 $29.96 $29.53 20,266
2019-11-12 $30.18 $30.31 $30.08 $30.08 $29.65 6,264
2019-11-11 $29.93 $30.15 $29.78 $30.12 $29.69 8,098
2019-11-08 $30.02 $30.18 $29.86 $30.18 $29.74 9,621
2019-11-07 $30.46 $30.55 $30.20 $30.22 $29.78 28,798
2019-11-06 $30.26 $30.30 $29.99 $30.12 $29.69 69,524
2019-11-05 $30.20 $30.20 $29.91 $30.15 $29.72 13,040
2019-11-04 $30.53 $30.61 $30.21 $30.34 $29.90 30,627
2019-11-01 $29.57 $29.88 $29.57 $29.88 $29.45 6,753
2019-10-31 $29.17 $29.20 $28.90 $29.20 $28.78 4,224
2019-10-30 $29.01 $29.55 $28.64 $29.52 $29.09 8,658
2019-10-29 $28.72 $29.07 $28.72 $29.03 $28.61 11,718
2019-10-28 $29.01 $29.22 $29.01 $29.15 $28.73 17,563
2019-10-25 $28.44 $28.76 $28.44 $28.72 $28.31 12,537
2019-10-24 $29.01 $29.01 $28.58 $28.78 $28.37 14,902
2019-10-23 $28.18 $28.56 $28.18 $28.53 $28.12 17,522
2019-10-22 $28.40 $28.68 $28.10 $28.13 $27.72 22,819
2019-10-21 $28.64 $28.66 $28.41 $28.43 $28.02 15,931
2019-10-18 $27.90 $28.17 $27.80 $28.11 $27.70 5,311
2019-10-17 $28.18 $28.24 $27.86 $27.92 $27.52 3,662
2019-10-16 $27.41 $27.80 $27.40 $27.60 $27.20 36,252
2019-10-15 $26.77 $27.71 $26.76 $27.46 $27.06 53,170
2019-10-14 $26.30 $26.57 $26.30 $26.45 $26.07 2,317
2019-10-11 $26.61 $27.12 $26.61 $26.74 $26.35 67,899
2019-10-10 $24.60 $25.13 $24.60 $25.12 $24.76 32,463
2019-10-09 $24.50 $24.55 $24.29 $24.51 $24.16 8,418
2019-10-08 $24.11 $24.20 $23.84 $23.84 $23.50 33,926
2019-10-07 $24.75 $25.09 $24.75 $24.83 $24.47 62,263
2019-10-04 $24.30 $24.74 $24.24 $24.74 $24.38 5,501
2019-10-03 $23.72 $24.16 $23.41 $24.15 $23.80 62,087
2019-10-02 $24.31 $24.31 $23.53 $23.65 $23.31 19,494
2019-10-01 $26.23 $26.23 $25.46 $25.59 $25.22 6,921
2019-09-30 $26.30 $26.54 $26.30 $26.36 $25.98 22,793
2019-09-27 $26.42 $26.46 $26.03 $26.17 $25.79 112,093
2019-09-26 $26.26 $26.33 $26.10 $26.21 $25.83 5,214
2019-09-25 $25.54 $25.89 $25.25 $25.78 $25.41 111,064
2019-09-24 $26.63 $26.65 $26.22 $26.22 $25.84 14,313
2019-09-23 $26.34 $26.65 $26.30 $26.65 $26.27 15,807
2019-09-20 $27.30 $27.40 $26.98 $26.98 $26.59 4,940
2019-09-19 $27.46 $27.46 $27.19 $27.19 $26.80 109,065
2019-09-18 $26.93 $27.10 $26.58 $27.02 $26.63 19,756
2019-09-17 $26.52 $27.04 $26.52 $27.04 $26.65 9,493
2019-09-16 $26.83 $26.88 $26.63 $26.66 $26.28 5,000
2019-09-13 $27.49 $27.72 $27.39 $27.44 $27.04 10,100
2019-09-12 $26.63 $27.28 $26.56 $27.20 $26.81 38,264
2019-09-11 $26.43 $26.74 $26.35 $26.74 $26.35 109,378
2019-09-10 $26.00 $26.42 $25.93 $26.24 $25.86 24,586
2019-09-09 $26.33 $26.33 $26.08 $26.20 $25.82 8,842
2019-09-06 $26.25 $26.29 $26.10 $26.14 $25.76 10,200
2019-09-05 $26.22 $26.28 $25.93 $25.96 $25.59 20,395
2019-09-04 $25.33 $25.58 $25.22 $25.58 $25.21 6,998
2019-09-03 $24.19 $24.43 $24.03 $24.43 $24.08 2,600
2019-08-30 $24.98 $24.98 $24.43 $24.73 $24.37 4,328
2019-08-29 $24.46 $24.48 $24.27 $24.36 $24.01 11,182
2019-08-28 $23.54 $23.83 $23.29 $23.70 $23.36 8,431
2019-08-27 $24.13 $24.20 $23.84 $23.84 $23.50 6,713
2019-08-26 $23.88 $23.88 $23.57 $23.71 $23.37 20,632
2019-08-23 $24.14 $24.52 $23.37 $23.37 $23.03 19,628
2019-08-22 $24.33 $24.43 $23.98 $24.26 $23.91 19,388
2019-08-21 $24.53 $24.55 $24.32 $24.32 $23.97 44,473
2019-08-20 $23.73 $23.73 $23.54 $23.55 $23.21 6,325
2019-08-19 $24.16 $24.16 $23.84 $23.84 $23.50 10,428
2019-08-16 $22.94 $23.37 $22.89 $23.37 $23.03 22,278
2019-08-15 $22.39 $22.69 $22.21 $22.52 $22.20 8,702
2019-08-14 $23.07 $23.25 $22.54 $22.56 $22.23 15,565
2019-08-13 $23.87 $24.75 $23.87 $24.63 $24.27 12,377
2019-08-12 $24.46 $24.46 $24.01 $24.01 $23.66 4,592
2019-08-09 $24.69 $24.84 $24.39 $24.62 $24.26 16,675
2019-08-08 $24.71 $25.22 $24.62 $24.94 $24.58 17,327
2019-08-07 $23.77 $24.32 $23.63 $24.30 $23.95 15,732
2019-08-06 $24.09 $24.10 $23.61 $24.01 $23.66 8,260
2019-08-05 $24.28 $24.28 $23.32 $23.65 $23.31 12,976
2019-08-02 $25.64 $25.64 $24.97 $25.30 $24.94 9,321
2019-08-01 $26.18 $26.84 $25.73 $26.02 $25.64 13,663
2019-07-31 $26.80 $27.01 $25.83 $26.31 $25.93 49,767
2019-07-30 $27.02 $27.02 $26.68 $26.80 $26.41 21,117
2019-07-29 $28.39 $28.39 $28.06 $28.16 $27.75 12,685
2019-07-26 $28.16 $28.16 $27.91 $28.03 $27.63 11,669
2019-07-25 $28.43 $28.43 $27.69 $27.72 $27.32 19,538
2019-07-24 $28.38 $28.55 $28.36 $28.55 $28.14 11,462
2019-07-23 $28.43 $28.62 $28.37 $28.53 $28.12 38,485
2019-07-22 $28.16 $28.17 $27.98 $28.12 $27.71 20,598
2019-07-19 $28.16 $28.16 $27.86 $27.90 $27.50 6,397
2019-07-18 $27.98 $28.38 $27.78 $28.38 $27.97 19,111
2019-07-17 $28.48 $28.48 $28.01 $28.02 $27.62 12,669
2019-07-16 $28.30 $28.51 $28.22 $28.27 $27.86 13,248
2019-07-15 $28.66 $28.67 $28.46 $28.55 $28.14 7,440
2019-07-12 $28.29 $28.38 $28.16 $28.36 $27.95 4,711
2019-07-11 $28.67 $28.67 $28.22 $28.34 $27.93 12,829
2019-07-10 $28.68 $28.70 $28.32 $28.47 $28.06 7,685
2019-07-09 $27.99 $28.26 $27.92 $28.21 $27.80 16,219
2019-07-08 $28.56 $28.69 $28.54 $28.58 $28.17 8,400
2019-07-05 $29.03 $29.03 $28.56 $28.96 $28.54 12,082
2019-07-03 $29.73 $29.93 $29.73 $29.90 $29.47 11,181
2019-07-02 $29.19 $29.26 $29.10 $29.20 $28.78 7,455
2019-07-01 $29.52 $29.52 $28.82 $28.97 $28.55 35,402
2019-06-28 $28.63 $28.87 $28.63 $28.76 $28.35 13,581
2019-06-27 $28.17 $28.30 $28.17 $28.22 $27.81 9,384
2019-06-26 $28.39 $28.39 $28.13 $28.13 $27.72 5,156
2019-06-25 $28.77 $28.77 $28.06 $28.07 $27.67 13,676
2019-06-24 $29.07 $29.08 $28.88 $28.90 $28.23 22,943
2019-06-21 $28.61 $28.98 $28.53 $28.76 $28.10 21,151
2019-06-20 $29.05 $29.06 $28.63 $28.80 $28.14 24,433
2019-06-19 $27.83 $28.25 $27.76 $28.07 $27.42 12,372
2019-06-18 $27.36 $27.76 $27.31 $27.67 $27.03 20,577
2019-06-17 $26.56 $26.72 $26.46 $26.47 $25.86 4,417
2019-06-14 $26.77 $26.77 $26.55 $26.63 $26.02 7,513
2019-06-13 $27.53 $27.53 $27.22 $27.33 $26.70 9,135
2019-06-12 $27.58 $27.62 $27.23 $27.23 $26.60 3,219
2019-06-11 $27.48 $28.00 $27.48 $27.73 $27.09 25,047
2019-06-10 $27.10 $27.38 $27.10 $27.30 $26.67 9,881
2019-06-07 $26.89 $27.28 $26.85 $27.10 $26.47 31,476
2019-06-06 $26.10 $26.27 $25.84 $26.11 $25.51 9,662
2019-06-05 $25.81 $25.94 $25.68 $25.71 $25.12 23,561
2019-06-04 $25.61 $25.78 $25.38 $25.71 $25.12 12,572
2019-06-03 $24.61 $24.82 $24.37 $24.82 $24.25 7,344
2019-05-31 $23.89 $24.40 $23.88 $24.40 $23.84 22,960
2019-05-30 $24.89 $24.99 $24.76 $24.98 $24.40 4,461
2019-05-29 $24.46 $24.64 $24.30 $24.60 $24.03 26,132
2019-05-28 $26.09 $26.09 $25.31 $25.31 $24.73 4,314
2019-05-24 $26.13 $26.16 $25.94 $26.15 $25.55 4,994
2019-05-23 $25.12 $25.37 $25.00 $25.37 $24.79 4,244
2019-05-22 $26.16 $26.41 $26.16 $26.26 $25.66 9,769
2019-05-21 $26.46 $26.62 $26.25 $26.50 $25.89 25,408
2019-05-20 $25.97 $26.07 $25.79 $26.01 $25.41 14,411
2019-05-17 $26.60 $26.80 $26.52 $26.52 $25.91 4,026
2019-05-16 $26.72 $27.18 $26.64 $27.06 $26.44 16,620
2019-05-15 $25.49 $26.47 $25.49 $26.41 $25.80 18,052
2019-05-14 $25.95 $26.29 $25.91 $26.05 $25.45 6,737
2019-05-13 $25.76 $25.76 $25.38 $25.38 $24.80 21,130
2019-05-10 $26.53 $27.31 $26.45 $27.31 $26.68 7,517
2019-05-09 $26.15 $26.82 $26.15 $26.74 $26.12 18,324
2019-05-08 $26.99 $27.41 $26.97 $27.12 $26.50 13,257
2019-05-07 $27.56 $27.57 $26.61 $26.87 $26.25 39,754
2019-05-06 $27.50 $28.51 $27.28 $28.39 $27.74 14,395
2019-05-03 $28.74 $29.25 $28.74 $29.21 $28.54 12,569
2019-05-02 $28.80 $28.80 $28.26 $28.38 $27.73 18,112
2019-05-01 $29.57 $29.57 $28.72 $28.74 $28.08 22,812
2019-04-30 $29.07 $29.42 $28.95 $29.39 $28.71 19,911
2019-04-29 $28.72 $29.05 $28.64 $29.01 $28.34 6,234
2019-04-26 $28.47 $28.70 $28.47 $28.63 $27.97 4,474
2019-04-25 $28.24 $28.52 $28.21 $28.48 $27.82 14,509
2019-04-24 $28.96 $28.96 $28.60 $28.64 $27.98 10,746
2019-04-23 $29.00 $29.24 $28.83 $29.24 $28.57 12,878
2019-04-22 $29.15 $29.40 $29.15 $29.31 $28.64 18,388
2019-04-18 $29.37 $29.37 $29.12 $29.25 $28.58 7,630
2019-04-17 $29.62 $29.62 $29.34 $29.47 $28.79 4,198
2019-04-16 $29.46 $29.46 $29.15 $29.16 $28.49 59,749
2019-04-15 $29.19 $29.19 $29.04 $29.18 $28.51 40,883
2019-04-12 $28.89 $29.01 $28.85 $28.98 $28.31 12,985
2019-04-11 $28.48 $28.62 $28.27 $28.42 $27.77 12,824
2019-04-10 $28.20 $28.48 $28.12 $28.38 $27.73 8,081
2019-04-09 $28.39 $28.39 $28.06 $28.10 $27.45 13,803
2019-04-08 $28.61 $28.63 $28.40 $28.59 $27.93 18,698
2019-04-05 $28.21 $28.51 $28.21 $28.51 $27.85 10,166
2019-04-04 $28.29 $28.38 $28.14 $28.26 $27.61 9,046
2019-04-03 $28.25 $28.62 $28.25 $28.45 $27.79 33,318
2019-04-02 $27.50 $27.77 $27.31 $27.72 $27.08 18,483
2019-04-01 $27.28 $27.43 $27.12 $27.42 $26.79 21,211
2019-03-29 $26.45 $26.49 $26.03 $26.42 $25.81 15,036
2019-03-28 $26.17 $26.27 $25.87 $26.04 $25.44 18,565
2019-03-27 $26.54 $26.59 $25.93 $26.39 $25.78 18,582
2019-03-26 $26.50 $26.50 $26.21 $26.27 $25.67 19,096
2019-03-25 $25.90 $26.15 $25.79 $25.98 $25.38 22,715
2019-03-22 $26.61 $26.64 $25.95 $26.00 $25.40 65,973
2019-03-21 $27.77 $28.00 $27.53 $28.00 $27.36 34,098
2019-03-20 $27.83 $28.70 $27.79 $28.34 $27.69 23,600
2019-03-19 $28.61 $28.76 $28.12 $28.26 $27.61 79,280
2019-03-18 $27.93 $28.08 $27.76 $28.08 $27.37 51,834
2019-03-15 $27.37 $27.72 $27.37 $27.70 $27.00 235,823
2019-03-14 $26.90 $27.01 $26.76 $26.86 $26.18 196,230
2019-03-13 $26.05 $26.57 $26.05 $26.51 $25.84 22,178
2019-03-12 $25.52 $25.73 $25.52 $25.63 $24.98 15,220
2019-03-11 $25.00 $25.66 $25.00 $25.66 $25.01 14,098
2019-03-08 $24.59 $25.04 $24.59 $25.04 $24.41 42,721
2019-03-07 $25.89 $25.89 $25.05 $25.05 $24.42 27,149
2019-03-06 $26.48 $26.48 $26.23 $26.32 $25.66 7,221
2019-03-05 $26.39 $26.58 $26.22 $26.48 $25.81 26,185
2019-03-04 $26.71 $26.71 $26.10 $26.38 $25.71 19,104
2019-03-01 $26.78 $26.87 $26.47 $26.66 $25.99 25,653
2019-02-28 $26.07 $26.40 $26.07 $26.09 $25.43 22,142
2019-02-27 $26.25 $26.31 $26.01 $26.01 $25.35 9,171
2019-02-26 $26.10 $26.48 $26.09 $26.34 $25.68 29,743
2019-02-25 $26.06 $26.07 $25.73 $25.75 $25.10 26,120
2019-02-22 $25.66 $25.74 $25.53 $25.64 $24.99 29,008
2019-02-21 $25.63 $25.63 $25.34 $25.38 $24.74 9,574
2019-02-20 $25.31 $25.95 $25.31 $25.72 $25.07 17,965
2019-02-19 $24.92 $25.40 $24.75 $25.32 $24.68 40,464
2019-02-15 $24.64 $24.92 $24.56 $24.92 $24.29 25,951
2019-02-14 $23.95 $24.15 $23.83 $23.89 $23.29 6,088
2019-02-13 $24.15 $24.19 $23.86 $23.90 $23.30 10,930
2019-02-12 $23.65 $23.89 $23.63 $23.89 $23.29 14,445
2019-02-11 $23.18 $23.33 $23.02 $23.09 $22.51 10,880
2019-02-08 $23.03 $23.31 $22.88 $23.28 $22.69 12,024
2019-02-07 $23.83 $24.00 $23.51 $23.57 $22.98 10,515
2019-02-06 $24.76 $24.84 $24.57 $24.62 $24.00 10,453
2019-02-05 $24.65 $24.94 $24.65 $24.85 $24.22 268,554
2019-02-04 $23.82 $24.29 $23.81 $24.29 $23.68 3,728
2019-02-01 $23.99 $24.27 $23.99 $24.08 $23.47 12,794
2019-01-31 $23.96 $24.18 $23.78 $24.03 $23.42 40,720
2019-01-30 $23.75 $24.35 $23.50 $24.13 $23.52 116,597
2019-01-29 $23.69 $23.75 $23.45 $23.45 $22.86 66,191
2019-01-28 $23.06 $23.20 $22.83 $23.20 $22.61 5,892
2019-01-25 $23.27 $23.54 $23.27 $23.41 $22.82 10,569
2019-01-24 $22.82 $22.90 $22.58 $22.75 $22.18 20,611
2019-01-23 $22.95 $23.05 $22.54 $22.78 $22.21 11,444
2019-01-22 $22.61 $22.73 $22.30 $22.32 $21.76 15,904
2019-01-18 $23.25 $23.30 $22.98 $23.21 $22.62 25,023
2019-01-17 $21.99 $22.60 $21.99 $22.44 $21.87 7,786
2019-01-16 $22.15 $22.26 $22.13 $22.14 $21.58 7,306
2019-01-15 $21.92 $22.11 $21.80 $22.04 $21.48 36,726
2019-01-14 $21.83 $22.12 $21.83 $21.96 $21.41 13,412
2019-01-11 $22.29 $22.50 $22.23 $22.34 $21.78 16,372
2019-01-10 $22.30 $22.66 $22.22 $22.65 $22.08 16,546
2019-01-09 $22.39 $22.63 $22.26 $22.50 $21.93 28,288
2019-01-08 $21.87 $21.87 $21.58 $21.75 $21.20 25,150
2019-01-07 $21.10 $21.42 $20.90 $21.26 $20.72 79,385
2019-01-04 $20.18 $21.04 $20.18 $20.96 $20.43 36,748
2019-01-03 $19.49 $19.49 $19.13 $19.26 $18.77 16,722
2019-01-02 $19.21 $19.73 $19.10 $19.73 $19.23 9,856
2018-12-31 $20.14 $20.14 $19.79 $20.00 $19.50 20,140
2018-12-28 $19.95 $20.02 $19.58 $19.75 $19.25 59,255
2018-12-27 $18.48 $19.09 $18.17 $19.09 $18.61 45,639
2018-12-26 $18.32 $19.54 $18.05 $19.54 $18.94 68,420
2018-12-24 $19.07 $19.12 $18.27 $18.27 $17.71 8,904
2018-12-21 $19.72 $19.81 $18.87 $18.95 $18.37 60,597
2018-12-20 $20.20 $20.27 $19.67 $19.69 $19.09 46,547
2018-12-19 $20.89 $21.16 $19.82 $19.96 $19.35 24,222
2018-12-18 $20.75 $20.75 $20.25 $20.37 $19.75 22,145
2018-12-17 $20.80 $20.82 $20.10 $20.23 $19.61 71,747
2018-12-14 $21.23 $21.35 $20.92 $20.93 $20.29 10,166
2018-12-13 $22.05 $22.13 $21.83 $21.92 $21.25 19,396
2018-12-12 $21.95 $22.33 $21.95 $22.03 $21.36 9,843
2018-12-11 $21.45 $21.46 $20.62 $20.91 $20.27 14,519
2018-12-10 $21.07 $21.07 $20.14 $20.72 $20.09 28,947
2018-12-07 $22.08 $22.26 $21.17 $21.30 $20.65 8,906
2018-12-06 $21.46 $21.95 $20.78 $21.90 $21.23 58,568
2018-12-04 $24.35 $24.35 $22.70 $22.79 $22.09 18,164
2018-12-03 $24.74 $24.74 $24.33 $24.50 $23.75 26,778
2018-11-30 $23.73 $23.74 $23.47 $23.74 $23.02 16,677
2018-11-29 $24.05 $24.34 $24.05 $24.23 $23.49 2,418
2018-11-28 $23.63 $24.55 $23.32 $24.54 $23.79 73,122
2018-11-27 $23.49 $23.52 $23.20 $23.48 $22.76 19,869
2018-11-26 $23.71 $23.94 $23.71 $23.86 $23.13 12,162
2018-11-23 $22.83 $22.98 $22.83 $22.91 $22.21 79,961
2018-11-21 $23.34 $23.70 $23.22 $23.44 $22.72 31,441
2018-11-20 $22.85 $23.03 $22.43 $22.54 $21.85 99,466
2018-11-19 $24.56 $24.56 $23.76 $23.86 $23.13 8,077
2018-11-16 $24.00 $24.48 $23.88 $24.48 $23.73 16,222
2018-11-15 $23.85 $24.60 $23.42 $24.49 $23.74 167,729
2018-11-14 $24.92 $25.08 $24.20 $24.62 $23.87 81,304
2018-11-13 $24.42 $24.95 $24.35 $24.45 $23.70 10,035
2018-11-12 $24.77 $24.77 $23.96 $24.01 $23.28 12,486
2018-11-09 $25.71 $25.74 $25.25 $25.58 $24.80 10,764
2018-11-08 $26.68 $26.71 $25.85 $26.01 $25.22 5,772
2018-11-07 $26.66 $26.99 $26.50 $26.99 $26.17 62,358
2018-11-06 $25.62 $25.88 $25.47 $25.88 $25.09 2,935
2018-11-05 $25.91 $25.91 $25.64 $25.72 $24.94 2,063
2018-11-02 $26.24 $26.46 $25.37 $25.77 $24.98 16,667
2018-11-01 $25.57 $25.69 $25.31 $25.60 $24.82 18,905
2018-10-31 $24.65 $24.96 $24.52 $24.52 $23.77 133,823
2018-10-30 $23.41 $23.94 $23.30 $23.94 $23.21 29,103
2018-10-29 $24.32 $24.32 $22.79 $23.33 $22.62 63,610
2018-10-26 $22.79 $23.61 $22.40 $23.32 $22.61 40,868
2018-10-25 $23.46 $23.90 $23.14 $23.63 $22.91 57,585
2018-10-24 $24.30 $24.35 $22.82 $22.82 $22.12 102,762
2018-10-23 $24.37 $25.00 $23.89 $24.79 $24.03 25,668
2018-10-22 $25.82 $25.88 $25.51 $25.52 $24.74 3,931
2018-10-19 $25.74 $26.23 $25.74 $26.01 $25.22 12,203
2018-10-18 $26.55 $26.55 $25.33 $25.49 $24.71 29,691
2018-10-17 $27.03 $27.14 $26.52 $26.82 $26.00 20,460
2018-10-16 $27.40 $27.62 $27.18 $27.60 $26.76 22,412
2018-10-15 $26.16 $26.38 $25.98 $26.17 $25.37 20,081
2018-10-12 $26.68 $26.74 $25.49 $26.29 $25.49 61,062
2018-10-11 $26.90 $27.10 $25.91 $26.08 $25.28 34,743
2018-10-10 $28.25 $28.25 $26.83 $26.97 $26.15 26,650
2018-10-09 $28.01 $28.89 $27.93 $28.77 $27.89 255,944
2018-10-08 $28.37 $28.87 $28.21 $28.87 $27.99 28,754
2018-10-05 $30.03 $30.03 $29.41 $29.71 $28.80 48,202
2018-10-04 $30.99 $31.01 $30.18 $30.49 $29.56 8,735
2018-10-03 $31.92 $31.94 $31.67 $31.67 $30.70 4,209
2018-10-02 $31.28 $31.50 $31.15 $31.39 $30.43 23,199
2018-10-01 $32.48 $32.48 $31.94 $31.97 $30.99 11,058
2018-09-28 $31.83 $32.37 $31.66 $31.90 $30.93 6,533
2018-09-27 $33.46 $33.59 $33.07 $33.09 $32.08 64,724
2018-09-26 $33.59 $34.06 $33.40 $33.53 $32.51 21,858
2018-09-25 $33.89 $33.89 $33.59 $33.61 $32.58 9,086
2018-09-24 $34.05 $34.11 $33.58 $33.60 $32.22 13,242
2018-09-21 $34.04 $34.07 $33.85 $33.96 $32.57 11,299
2018-09-20 $33.73 $34.18 $33.61 $34.02 $32.63 103,124
2018-09-19 $32.22 $32.51 $32.22 $32.44 $31.11 6,424
2018-09-18 $32.35 $32.43 $32.20 $32.31 $30.99 45,460
2018-09-17 $32.06 $32.24 $31.83 $31.86 $30.56 16,685
2018-09-14 $31.84 $31.86 $31.36 $31.65 $30.35 35,646
2018-09-13 $31.89 $31.93 $31.50 $31.84 $30.54 10,392
2018-09-12 $30.81 $31.23 $30.81 $31.11 $29.84 34,274
2018-09-11 $30.04 $30.70 $29.97 $30.70 $29.44 34,683
2018-09-10 $30.77 $30.86 $30.61 $30.74 $29.48 21,425
2018-09-07 $29.71 $30.13 $29.66 $29.90 $28.68 44,151
2018-09-06 $30.90 $31.14 $30.30 $30.68 $29.42 30,117
2018-09-05 $31.44 $31.50 $30.76 $31.08 $29.81 17,126
2018-09-04 $31.08 $31.67 $31.06 $31.67 $30.37 20,682
2018-08-31 $32.86 $33.06 $32.08 $32.48 $31.15 123,980
2018-08-30 $33.70 $33.79 $33.39 $33.55 $32.18 8,283
2018-08-29 $33.84 $34.54 $33.83 $34.51 $33.10 9,819
2018-08-28 $34.47 $34.55 $34.01 $34.03 $32.64 121,155
2018-08-27 $33.48 $34.27 $33.48 $34.16 $32.76 84,175
2018-08-24 $32.83 $33.04 $32.68 $32.90 $31.55 17,072
2018-08-23 $32.44 $32.65 $32.10 $32.14 $30.82 7,770
2018-08-22 $32.90 $33.03 $30.68 $32.85 $31.50 43,094
2018-08-21 $32.37 $32.76 $32.29 $32.44 $31.11 10,717
2018-08-20 $31.22 $31.54 $31.22 $31.41 $30.12 17,520
2018-08-17 $30.21 $31.01 $30.16 $30.77 $29.51 16,724
2018-08-16 $30.23 $30.69 $30.16 $30.26 $29.02 81,421
2018-08-15 $29.83 $29.83 $29.13 $29.65 $28.44 43,379
2018-08-14 $31.53 $31.53 $31.09 $31.09 $29.82 26,852
2018-08-13 $31.80 $31.89 $31.32 $31.51 $30.22 45,428
2018-08-10 $31.92 $32.21 $31.54 $31.76 $30.46 37,739
2018-08-09 $34.55 $34.55 $34.08 $34.08 $32.68 2,860
2018-08-08 $34.44 $34.58 $34.36 $34.53 $33.12 5,176
2018-08-07 $34.78 $34.82 $34.42 $34.46 $33.05 10,213
2018-08-06 $33.48 $33.89 $33.45 $33.78 $32.40 20,562
2018-08-03 $33.94 $34.30 $33.90 $34.28 $32.88 11,421
2018-08-02 $33.86 $34.22 $33.67 $34.21 $32.81 33,231
2018-08-01 $35.43 $35.52 $34.10 $35.05 $33.61 35,140
2018-07-31 $36.00 $36.27 $35.67 $35.75 $34.29 58,537
2018-07-30 $35.75 $35.88 $35.60 $35.61 $34.15 18,944
2018-07-27 $35.57 $35.57 $35.15 $35.28 $33.84 30,431
2018-07-26 $35.39 $35.39 $35.02 $35.04 $33.61 6,105
2018-07-25 $34.90 $35.92 $34.51 $35.76 $34.30 298,544
2018-07-24 $35.18 $35.41 $34.74 $34.87 $33.44 16,063
2018-07-23 $34.41 $34.45 $34.25 $34.35 $32.94 4,244
2018-07-20 $34.03 $34.64 $34.03 $34.53 $33.12 15,280
2018-07-19 $33.76 $34.10 $33.59 $34.00 $32.61 5,188
2018-07-18 $34.40 $34.46 $34.02 $34.30 $32.90 20,132
2018-07-17 $33.81 $34.34 $33.75 $34.18 $32.78 22,123
2018-07-16 $34.30 $34.38 $34.02 $34.23 $32.83 9,198
2018-07-13 $33.91 $34.18 $33.71 $34.18 $32.78 181,468
2018-07-12 $33.80 $34.05 $33.68 $34.02 $32.63 10,648
2018-07-11 $33.81 $33.94 $32.86 $33.17 $31.81 19,914
2018-07-10 $34.76 $35.02 $34.76 $35.01 $33.58 13,580
2018-07-09 $34.75 $34.79 $34.43 $34.75 $33.33 278,943
2018-07-06 $33.68 $34.20 $33.60 $34.03 $32.64 177,487
2018-07-05 $33.46 $33.64 $33.24 $33.49 $32.12 23,593
2018-07-03 $32.82 $32.88 $32.46 $32.46 $31.13 15,924
2018-07-02 $31.47 $31.95 $31.40 $31.89 $30.58 14,680
2018-06-29 $32.77 $33.23 $32.57 $32.57 $31.24 36,432
2018-06-28 $31.15 $31.76 $31.08 $31.62 $30.33 25,142
2018-06-27 $32.50 $32.83 $31.46 $31.48 $30.19 28,304
2018-06-26 $32.60 $32.60 $32.14 $32.51 $31.18 193,121
2018-06-25 $33.05 $33.05 $32.22 $32.43 $31.10 33,090
2018-06-22 $33.90 $34.26 $33.60 $33.92 $32.53 22,548
2018-06-21 $33.03 $33.09 $32.47 $32.60 $31.27 43,149
2018-06-20 $33.79 $33.87 $33.34 $33.47 $32.10 30,191
2018-06-19 $32.97 $33.53 $32.73 $33.51 $32.14 63,463
2018-06-18 $33.94 $34.51 $33.85 $34.51 $32.95 178,998
2018-06-15 $35.50 $35.50 $35.05 $35.38 $33.79 36,156
2018-06-14 $36.21 $36.60 $36.21 $36.25 $34.62 11,937
2018-06-13 $36.48 $36.56 $36.11 $36.30 $34.66 14,421
2018-06-12 $36.56 $36.62 $35.96 $36.07 $34.44 11,263
2018-06-11 $36.17 $36.90 $36.17 $36.77 $35.11 29,900
2018-06-08 $35.55 $35.83 $35.32 $35.70 $34.09 8,698
2018-06-07 $36.49 $36.50 $35.44 $35.57 $33.97 21,915
2018-06-06 $35.82 $36.42 $35.45 $36.35 $34.71 152,943
2018-06-05 $35.70 $35.70 $35.20 $35.29 $33.70 15,687
2018-06-04 $35.85 $36.03 $35.36 $35.48 $33.88 118,544
2018-06-01 $35.36 $35.47 $35.06 $35.24 $33.65 22,190
2018-05-31 $34.50 $34.63 $33.64 $34.43 $32.88 17,341
2018-05-30 $34.02 $34.99 $33.83 $34.75 $33.18 75,524
2018-05-29 $33.82 $34.08 $32.52 $32.98 $31.49 120,240
2018-05-25 $35.98 $36.18 $35.68 $36.05 $34.43 77,120
2018-05-24 $37.13 $37.15 $36.40 $37.02 $35.35 24,582
2018-05-23 $37.25 $37.33 $36.73 $37.31 $35.63 47,626
2018-05-22 $39.14 $39.34 $38.89 $38.89 $37.14 20,882
2018-05-21 $38.90 $38.95 $38.60 $38.85 $37.10 21,718
2018-05-18 $38.28 $38.36 $38.08 $38.14 $36.42 21,305
2018-05-17 $38.42 $38.79 $38.34 $38.61 $36.87 41,778
2018-05-16 $37.91 $38.30 $37.72 $38.28 $36.55 14,064
2018-05-15 $38.03 $38.41 $37.64 $38.16 $36.44 26,597
2018-05-14 $39.25 $39.29 $38.76 $38.80 $37.05 21,099
2018-05-11 $38.92 $39.10 $38.81 $38.87 $37.12 13,243
2018-05-10 $38.43 $38.75 $38.08 $38.75 $37.00 12,924
2018-05-09 $37.66 $38.34 $37.66 $38.15 $36.43 21,693
2018-05-08 $37.04 $37.44 $36.99 $37.44 $35.75 7,939
2018-05-07 $37.73 $37.97 $37.41 $37.56 $35.87 14,661
2018-05-04 $36.53 $37.51 $36.50 $37.38 $35.70 17,937
2018-05-03 $37.24 $37.31 $36.39 $37.25 $35.57 9,760
2018-05-02 $37.75 $37.75 $36.91 $36.91 $35.25 164,673
2018-05-01 $37.26 $37.30 $36.32 $36.84 $35.18 181,636
2018-04-30 $37.55 $37.95 $37.40 $37.46 $35.77 19,029
2018-04-27 $37.67 $38.07 $37.41 $37.97 $36.26 30,031
2018-04-26 $37.95 $38.00 $37.58 $37.84 $36.13 22,490
2018-04-25 $37.05 $37.42 $36.81 $37.25 $35.57 40,633
2018-04-24 $38.51 $38.51 $37.46 $37.76 $36.06 24,786
2018-04-23 $38.26 $38.51 $38.00 $38.37 $36.64 29,609
2018-04-20 $38.40 $38.56 $38.23 $38.44 $36.71 19,754
2018-04-19 $39.38 $39.42 $38.64 $38.90 $37.15 34,157
2018-04-18 $39.24 $39.41 $39.07 $39.25 $37.48 210,970
2018-04-17 $38.61 $39.01 $38.51 $38.80 $37.05 365,605
2018-04-16 $38.08 $38.24 $37.92 $38.06 $36.34 26,467
2018-04-13 $38.16 $38.23 $37.58 $37.82 $36.12 13,546
2018-04-12 $37.37 $37.83 $37.32 $37.72 $36.02 25,483
2018-04-11 $37.43 $37.63 $37.03 $37.08 $35.41 15,061
2018-04-10 $37.49 $37.85 $37.36 $37.64 $35.94 336,400
2018-04-09 $36.50 $36.97 $36.19 $36.25 $34.62 34,854
2018-04-06 $36.15 $36.41 $35.30 $35.46 $33.86 30,231
2018-04-05 $35.58 $36.10 $35.54 $35.86 $34.24 55,521
2018-04-04 $33.39 $34.96 $33.39 $34.96 $33.38 51,112
2018-04-03 $34.45 $34.70 $34.00 $34.68 $33.12 71,810
2018-04-02 $35.48 $35.55 $33.46 $33.95 $32.42 22,107
2018-03-29 $35.42 $35.73 $35.04 $35.40 $33.80 44,037
2018-03-28 $34.61 $35.50 $34.39 $34.82 $33.25 114,112
2018-03-27 $35.35 $35.40 $33.81 $34.13 $32.59 38,292
2018-03-26 $34.96 $35.30 $34.19 $35.28 $33.69 38,468
2018-03-23 $34.50 $34.67 $33.34 $33.39 $31.89 34,212
2018-03-22 $34.87 $35.07 $33.96 $33.98 $32.45 66,731
2018-03-21 $36.15 $36.69 $35.94 $36.37 $34.73 30,051
2018-03-20 $36.14 $36.42 $36.01 $36.26 $34.63 14,741
2018-03-19 $36.79 $36.81 $36.00 $36.41 $34.77 34,878
2018-03-16 $36.93 $37.27 $36.84 $36.95 $35.28 26,900
2018-03-15 $37.00 $37.42 $36.84 $37.02 $35.35 8,424
2018-03-14 $37.60 $37.74 $36.80 $37.03 $35.36 27,317
2018-03-13 $38.01 $38.05 $36.67 $36.82 $35.16 96,971
2018-03-12 $37.68 $37.83 $37.50 $37.79 $36.09 52,914
2018-03-09 $37.26 $37.62 $37.08 $37.56 $35.87 81,504
2018-03-08 $37.13 $37.34 $36.64 $37.02 $35.35 26,029
2018-03-07 $36.35 $36.86 $36.12 $36.85 $35.19 21,562
2018-03-06 $36.71 $36.71 $36.23 $36.57 $34.92 36,415
2018-03-05 $34.35 $35.82 $34.35 $35.80 $34.19 62,421
2018-03-02 $34.38 $35.10 $33.89 $35.07 $33.49 73,697
2018-03-01 $35.54 $35.88 $34.07 $34.95 $33.37 99,531
2018-02-28 $37.51 $37.57 $36.21 $36.24 $34.61 38,023
2018-02-27 $38.59 $38.61 $37.36 $37.37 $35.69 41,394
2018-02-26 $38.94 $39.32 $38.34 $39.30 $37.53 114,335
2018-02-23 $38.18 $38.75 $37.98 $38.62 $36.88 19,976
2018-02-22 $37.69 $38.41 $37.43 $37.86 $36.15 34,207
2018-02-21 $38.10 $38.88 $37.40 $37.40 $35.71 238,274
2018-02-20 $38.09 $38.58 $37.58 $37.91 $36.20 52,609
2018-02-16 $38.82 $39.70 $38.82 $39.09 $37.33 60,048
2018-02-15 $38.99 $39.15 $38.05 $38.98 $37.22 89,121
2018-02-14 $35.61 $38.27 $35.54 $38.25 $36.53 98,144
2018-02-13 $35.95 $36.15 $35.66 $36.07 $34.44 37,226
2018-02-12 $35.56 $36.38 $35.34 $36.29 $34.65 133,216
2018-02-09 $34.85 $35.25 $32.28 $35.02 $33.44 192,827
2018-02-08 $37.42 $37.42 $34.47 $34.47 $32.92 133,857
2018-02-07 $37.58 $38.39 $37.00 $37.31 $35.63 136,841
2018-02-06 $36.21 $38.77 $35.83 $38.71 $36.97 331,785
2018-02-05 $40.06 $40.51 $36.03 $36.27 $34.64 407,241
2018-02-02 $43.24 $43.24 $41.45 $41.50 $39.63 174,250
2018-02-01 $44.24 $44.97 $44.09 $44.82 $42.80 32,124
2018-01-31 $45.22 $45.22 $44.38 $44.59 $42.58 42,903
2018-01-30 $45.13 $45.33 $44.40 $44.55 $42.54 111,979
2018-01-29 $45.81 $45.81 $45.10 $45.45 $43.40 245,766
2018-01-26 $46.36 $46.84 $46.34 $46.84 $44.73 258,949
2018-01-25 $46.98 $47.12 $45.34 $45.75 $43.69 412,573
2018-01-24 $46.80 $46.80 $45.74 $46.22 $44.14 364,039
2018-01-23 $45.63 $45.90 $45.39 $45.79 $43.73 160,079
2018-01-22 $45.00 $45.62 $44.86 $45.49 $43.44 331,774
2018-01-19 $44.59 $44.68 $44.14 $44.63 $42.62 167,777
2018-01-18 $43.84 $44.10 $43.55 $43.99 $42.01 38,767
2018-01-17 $43.61 $44.35 $43.22 $43.86 $41.88 64,486
2018-01-16 $43.77 $43.81 $43.13 $43.29 $41.34 72,464
2018-01-12 $42.52 $43.27 $42.50 $43.25 $41.30 304,403
2018-01-11 $41.32 $41.70 $41.16 $41.67 $39.79 44,971
2018-01-10 $41.29 $41.29 $40.75 $40.90 $39.06 49,052
2018-01-09 $41.24 $41.37 $40.78 $41.29 $39.43 256,162
2018-01-08 $41.18 $41.18 $40.92 $41.12 $39.27 81,664
2018-01-05 $41.11 $41.52 $40.87 $41.44 $39.57 85,709
2018-01-04 $40.32 $40.80 $40.32 $40.59 $38.76 59,711
2018-01-03 $38.91 $39.36 $38.76 $39.25 $37.48 36,487
2018-01-02 $38.40 $38.88 $38.32 $38.84 $37.09 169,190
2017-12-29 $38.39 $38.58 $38.02 $38.08 $36.36 29,661
2017-12-28 $38.11 $38.31 $38.00 $38.02 $36.31 112,287
2017-12-27 $37.61 $37.86 $37.61 $37.71 $36.01 15,803
2017-12-26 $37.30 $37.60 $37.30 $37.38 $35.70 8,522
2017-12-22 $37.11 $37.42 $37.08 $37.40 $35.71 11,573
2017-12-21 $36.95 $37.56 $36.95 $37.36 $35.68 12,132
2017-12-20 $37.30 $37.34 $36.83 $36.93 $35.27 7,585
2017-12-19 $37.28 $37.46 $36.97 $37.25 $35.57 35,035
2017-12-18 $37.31 $37.70 $37.31 $37.43 $35.61 29,445
2017-12-15 $36.05 $36.20 $35.67 $36.06 $34.30 22,234
2017-12-14 $36.86 $36.86 $36.15 $36.15 $34.39 10,567
2017-12-13 $36.70 $36.90 $36.41 $36.74 $34.95 65,357
2017-12-12 $36.36 $36.54 $36.24 $36.53 $34.75 5,993
2017-12-11 $36.35 $36.58 $36.35 $36.49 $34.71 11,114
2017-12-08 $36.20 $36.47 $36.00 $36.34 $34.57 12,594
2017-12-07 $35.47 $36.09 $35.47 $35.76 $34.02 20,028
2017-12-06 $35.34 $35.71 $35.31 $35.56 $33.83 20,181
2017-12-05 $35.80 $36.20 $35.60 $35.78 $34.04 13,394
2017-12-04 $36.78 $36.78 $36.11 $36.13 $34.37 26,302
2017-12-01 $36.23 $36.46 $35.77 $36.33 $34.56 40,336
2017-11-30 $37.19 $37.22 $36.66 $36.68 $34.89 33,386
2017-11-29 $37.00 $37.20 $36.37 $36.45 $34.67 27,772
2017-11-28 $36.72 $36.99 $36.44 $36.89 $35.09 20,152
2017-11-27 $36.93 $36.95 $36.27 $36.27 $34.50 29,318
2017-11-24 $36.96 $37.11 $36.90 $36.96 $35.16 40,308
2017-11-22 $36.18 $36.30 $35.72 $36.06 $34.30 13,304
2017-11-21 $35.68 $35.87 $35.59 $35.61 $33.87 34,299
2017-11-20 $35.15 $35.34 $35.05 $35.05 $33.34 15,105
2017-11-17 $35.00 $35.04 $34.71 $34.98 $33.27 14,046
2017-11-16 $35.09 $35.27 $35.05 $35.21 $33.49 16,585
2017-11-15 $34.37 $34.61 $34.14 $34.43 $32.75 27,224
2017-11-14 $34.65 $35.06 $34.47 $34.91 $33.21 22,182
2017-11-13 $34.02 $34.63 $33.94 $34.61 $32.92 88,547
2017-11-10 $35.37 $35.37 $35.02 $35.23 $33.51 21,627
2017-11-09 $35.30 $35.40 $34.85 $35.40 $33.67 53,528
2017-11-08 $35.93 $36.32 $35.87 $36.20 $34.44 17,158
2017-11-07 $36.57 $36.62 $35.84 $36.17 $34.40 56,986
2017-11-06 $36.71 $37.12 $36.71 $37.12 $35.31 22,718
2017-11-03 $37.03 $37.03 $36.64 $36.94 $35.14 72,008
2017-11-02 $36.86 $37.15 $36.73 $37.15 $35.34 12,848
2017-11-01 $37.38 $37.44 $36.92 $36.92 $35.12 25,526
2017-10-31 $36.71 $37.11 $36.70 $36.97 $35.17 35,082
2017-10-30 $36.09 $36.49 $36.09 $36.47 $34.69 42,674
2017-10-27 $35.74 $35.97 $35.52 $35.80 $34.06 32,745
2017-10-26 $36.38 $36.38 $36.00 $36.00 $34.25 19,172
2017-10-25 $36.64 $36.68 $35.88 $36.20 $34.44 30,209
2017-10-24 $36.41 $36.50 $36.30 $36.32 $34.55 14,658
2017-10-23 $36.71 $36.73 $36.29 $36.36 $34.59 45,540
2017-10-20 $36.95 $36.95 $36.62 $36.72 $34.93 25,075
2017-10-19 $36.65 $37.03 $36.65 $36.91 $35.11 41,492
2017-10-18 $37.03 $37.32 $36.96 $37.28 $35.46 19,612
2017-10-17 $36.95 $36.95 $36.59 $36.79 $35.00 23,917
2017-10-16 $37.40 $37.44 $37.22 $37.28 $35.46 32,528
2017-10-13 $37.89 $37.89 $37.52 $37.57 $35.74 22,982
2017-10-12 $37.40 $37.68 $37.22 $37.47 $35.64 20,531
2017-10-11 $37.32 $37.64 $37.27 $37.58 $35.75 14,909
2017-10-10 $36.78 $37.35 $36.76 $37.33 $35.51 37,738
2017-10-09 $36.37 $36.37 $36.20 $36.20 $34.44 14,166
2017-10-06 $35.99 $36.30 $35.80 $36.30 $34.53 28,141
2017-10-05 $36.31 $36.47 $36.24 $36.42 $34.65 22,430
2017-10-04 $36.59 $36.67 $36.48 $36.50 $34.72 22,176
2017-10-03 $36.58 $36.78 $36.55 $36.76 $34.97 52,980
2017-10-02 $36.22 $36.50 $36.12 $36.34 $34.57 29,124
2017-09-29 $36.09 $36.77 $36.07 $36.69 $34.90 24,946
2017-09-28 $35.48 $35.95 $35.48 $35.78 $34.04 26,030
2017-09-27 $35.09 $35.50 $35.09 $35.32 $33.60 41,025
2017-09-26 $35.38 $35.38 $34.90 $35.23 $33.51 44,908
2017-09-25 $36.04 $36.17 $35.44 $35.60 $33.87 30,493
2017-09-22 $36.52 $36.70 $36.36 $36.39 $34.62 65,467
2017-09-21 $36.01 $36.26 $35.91 $36.18 $34.42 20,933
2017-09-20 $36.61 $36.75 $35.61 $36.14 $34.38 40,500
2017-09-19 $36.27 $36.49 $36.20 $36.46 $34.68 39,782
2017-09-18 $36.12 $36.25 $35.72 $35.93 $34.18 19,599
2017-09-15 $35.69 $35.85 $35.52 $35.70 $33.96 15,228
2017-09-14 $35.12 $35.63 $35.12 $35.62 $33.88 22,226
2017-09-13 $35.76 $35.80 $35.20 $35.23 $33.51 110,575
2017-09-12 $35.82 $36.00 $35.78 $35.93 $34.18 22,081
2017-09-11 $35.46 $35.76 $35.42 $35.56 $33.83 39,181
2017-09-08 $34.92 $35.02 $34.73 $34.80 $33.10 20,764
2017-09-07 $34.68 $34.86 $34.50 $34.73 $33.04 40,579
2017-09-06 $33.59 $34.03 $33.54 $33.79 $32.14 13,260
2017-09-05 $33.64 $33.67 $32.80 $33.09 $31.48 28,144
2017-09-01 $34.07 $34.07 $33.62 $33.67 $32.03 20,524
2017-08-31 $32.94 $33.56 $32.94 $33.56 $31.92 23,809
2017-08-30 $32.80 $32.88 $32.68 $32.74 $31.14 18,970
2017-08-29 $32.71 $33.06 $32.25 $32.90 $31.30 16,701
2017-08-28 $33.37 $33.51 $33.24 $33.29 $31.67 22,498
2017-08-25 $32.96 $33.53 $32.96 $33.41 $31.78 22,971
2017-08-24 $33.12 $33.12 $32.62 $32.64 $31.05 26,578
2017-08-23 $32.50 $32.81 $32.45 $32.79 $31.19 46,817
2017-08-22 $32.42 $32.80 $32.42 $32.66 $31.07 12,720
2017-08-21 $32.19 $32.44 $32.00 $32.25 $30.68 12,533
2017-08-18 $32.05 $32.40 $31.85 $32.25 $30.68 28,750
2017-08-17 $32.99 $33.06 $32.11 $32.11 $30.55 30,730
2017-08-16 $32.97 $33.43 $32.97 $33.26 $31.64 44,269
2017-08-15 $32.73 $32.78 $32.34 $32.78 $31.18 12,926
2017-08-14 $32.85 $33.17 $32.85 $32.92 $31.32 44,982
2017-08-11 $32.13 $32.33 $31.91 $32.25 $30.68 38,041
2017-08-10 $33.20 $33.20 $32.24 $32.36 $30.78 143,004
2017-08-09 $33.23 $33.95 $33.04 $33.86 $32.21 42,995
2017-08-08 $34.59 $34.60 $33.82 $33.97 $32.31 40,658
2017-08-07 $34.59 $34.68 $34.39 $34.59 $32.90 57,952
2017-08-04 $34.63 $34.65 $34.25 $34.65 $32.96 39,152
2017-08-03 $34.56 $34.65 $34.25 $34.45 $32.77 23,915
2017-08-02 $34.42 $34.54 $34.04 $34.39 $32.71 32,180
2017-08-01 $34.28 $34.59 $34.13 $34.28 $32.61 118,586
2017-07-31 $33.63 $33.77 $33.22 $33.77 $32.12 83,532
2017-07-28 $33.00 $33.35 $32.82 $33.20 $31.58 17,396
2017-07-27 $33.95 $33.95 $32.92 $33.33 $31.71 64,179
2017-07-26 $33.24 $33.80 $33.09 $33.67 $32.03 22,775
2017-07-25 $33.52 $33.61 $32.86 $32.95 $31.34 90,136
2017-07-24 $32.62 $32.83 $32.26 $32.83 $31.23 33,670
2017-07-21 $33.20 $33.20 $32.54 $33.08 $31.47 74,252
2017-07-20 $33.56 $33.76 $33.21 $33.72 $32.08 31,017
2017-07-19 $32.98 $33.23 $32.90 $33.20 $31.58 21,179
2017-07-18 $32.89 $32.98 $32.62 $32.98 $31.37 68,592
2017-07-17 $33.07 $33.12 $32.84 $32.96 $31.35 44,599
2017-07-14 $32.65 $33.26 $32.50 $33.17 $31.55 83,534
2017-07-13 $32.30 $32.44 $32.00 $32.39 $30.81 46,208
2017-07-12 $31.79 $32.15 $31.76 $32.00 $30.44 66,266
2017-07-11 $30.77 $31.29 $30.57 $31.17 $29.65 15,157
2017-07-10 $30.88 $31.21 $30.88 $31.17 $29.65 9,734
2017-07-07 $30.64 $31.00 $30.38 $30.92 $29.41 25,178
2017-07-06 $30.11 $31.00 $30.11 $30.71 $29.21 17,069
2017-07-05 $30.75 $31.10 $30.74 $31.05 $29.54 18,120
2017-07-03 $30.55 $31.30 $30.55 $31.15 $29.63 38,794
2017-06-30 $31.25 $31.25 $30.50 $31.11 $29.59 29,424
2017-06-29 $31.78 $31.78 $30.65 $30.97 $29.46 53,123
2017-06-28 $31.51 $32.20 $31.51 $32.14 $30.57 74,812
2017-06-27 $31.22 $31.61 $31.17 $31.39 $29.86 52,863
2017-06-26 $31.52 $31.73 $31.12 $31.16 $29.64 49,505
2017-06-23 $30.55 $31.02 $30.48 $30.93 $29.42 52,280
2017-06-22 $30.53 $30.80 $30.48 $30.57 $29.08 29,706
2017-06-21 $30.49 $30.79 $30.48 $30.75 $29.25 53,016
2017-06-20 $31.48 $31.48 $30.45 $30.66 $29.17 66,712
2017-06-19 $31.81 $32.00 $31.61 $31.71 $30.16 100,087
2017-06-16 $30.93 $31.39 $30.89 $31.39 $29.86 26,605
2017-06-15 $29.80 $30.41 $29.48 $30.31 $28.83 137,326
2017-06-14 $32.09 $32.24 $31.19 $31.51 $29.97 49,818
2017-06-13 $31.34 $31.63 $31.29 $31.54 $30.00 69,224
2017-06-12 $31.00 $31.08 $30.53 $30.93 $29.42 47,127
2017-06-09 $31.34 $31.60 $31.00 $31.35 $29.82 127,055
2017-06-08 $31.57 $31.78 $31.33 $31.78 $30.23 78,080
2017-06-07 $32.23 $32.36 $31.56 $32.09 $30.53 45,657
2017-06-06 $31.91 $32.07 $31.63 $32.06 $30.50 84,431
2017-06-05 $32.57 $32.57 $32.11 $32.44 $30.86 67,270
2017-06-02 $32.88 $33.12 $32.66 $33.05 $31.44 137,040
2017-06-01 $32.10 $32.44 $32.01 $32.43 $30.85 37,263
2017-05-31 $32.01 $32.37 $31.73 $31.77 $30.22 48,320
2017-05-30 $31.24 $31.65 $30.82 $31.49 $29.96 44,250
2017-05-26 $31.54 $31.65 $31.29 $31.64 $30.10 71,368
2017-05-25 $32.15 $32.30 $31.95 $32.08 $30.52 66,916
2017-05-24 $31.87 $32.17 $31.63 $32.12 $30.55 48,942
2017-05-23 $32.35 $32.37 $31.90 $32.01 $30.45 78,058
2017-05-22 $32.26 $32.33 $31.95 $32.09 $30.53 160,028
2017-05-19 $31.35 $31.85 $31.35 $31.74 $30.19 69,620
2017-05-18 $30.02 $30.64 $30.02 $30.55 $29.06 97,750
2017-05-17 $31.41 $31.41 $30.51 $30.51 $29.02 164,457
2017-05-16 $31.62 $31.83 $31.53 $31.77 $30.22 139,120
2017-05-15 $30.72 $30.98 $30.61 $30.96 $29.45 92,497
2017-05-12 $29.83 $30.40 $29.83 $30.40 $28.92 48,248
2017-05-11 $29.67 $29.73 $29.33 $29.73 $28.28 84,920
2017-05-10 $29.96 $29.97 $29.73 $29.97 $28.51 45,447
2017-05-09 $30.00 $30.01 $29.61 $29.79 $28.33 80,192
2017-05-08 $30.06 $30.06 $29.65 $29.89 $28.43 116,233
2017-05-05 $29.98 $30.94 $29.86 $30.94 $29.43 179,373
2017-05-04 $29.12 $29.76 $29.03 $29.76 $28.31 82,859
2017-05-03 $28.56 $28.67 $28.33 $28.55 $27.16 73,784
2017-05-02 $28.40 $28.79 $28.33 $28.79 $27.39 56,632
2017-05-01 $27.96 $28.25 $27.84 $28.11 $26.74 33,086
2017-04-28 $28.07 $28.07 $27.78 $27.78 $26.43 27,678
2017-04-27 $27.93 $27.97 $27.55 $27.93 $26.57 36,853
2017-04-26 $27.83 $28.03 $27.75 $27.78 $26.43 44,644
2017-04-25 $27.81 $28.13 $27.72 $28.06 $26.69 79,781
2017-04-24 $26.91 $27.45 $26.91 $27.38 $26.04 92,549
2017-04-21 $24.53 $24.70 $24.45 $24.70 $23.50 36,755
2017-04-20 $24.80 $25.02 $24.80 $24.82 $23.61 23,815
2017-04-19 $24.69 $24.69 $24.21 $24.23 $23.05 20,351
2017-04-18 $24.35 $24.47 $24.03 $24.47 $23.28 12,516
2017-04-17 $24.56 $24.77 $24.56 $24.75 $23.54 23,664
2017-04-13 $24.38 $24.57 $24.27 $24.33 $23.14 13,566
2017-04-12 $24.82 $24.86 $24.56 $24.83 $23.62 8,444
2017-04-11 $24.61 $24.82 $24.33 $24.78 $23.57 18,659
2017-04-10 $24.32 $24.45 $24.32 $24.36 $23.17 13,059
2017-04-07 $24.36 $24.53 $24.34 $24.44 $23.25 7,715
2017-04-06 $24.58 $24.66 $24.44 $24.53 $23.33 7,709
2017-04-05 $24.74 $24.84 $24.29 $24.35 $23.17 34,551
2017-04-04 $24.43 $24.70 $24.32 $24.70 $23.50 24,109
2017-04-03 $24.92 $24.92 $24.10 $24.63 $23.43 22,241
2017-03-31 $24.75 $25.17 $24.65 $25.02 $23.80 10,355
2017-03-30 $25.00 $25.02 $24.74 $24.74 $23.53 17,162
2017-03-29 $24.76 $24.98 $24.40 $24.96 $23.74 34,258
2017-03-28 $25.07 $25.25 $24.93 $25.11 $23.89 91,665
2017-03-27 $24.80 $25.07 $24.64 $24.96 $23.74 59,116
2017-03-24 $24.59 $24.79 $24.55 $24.68 $23.48 11,373
2017-03-23 $24.28 $24.70 $24.28 $24.51 $23.32 31,435
2017-03-22 $24.14 $24.31 $23.96 $24.29 $23.11 32,860
2017-03-21 $24.99 $25.26 $24.28 $24.29 $23.11 32,737
2017-03-20 $24.61 $24.78 $24.45 $24.47 $23.28 12,523
2017-03-17 $24.69 $24.84 $24.47 $24.60 $23.40 29,140
2017-03-16 $24.30 $24.59 $24.20 $24.56 $23.36 40,605
2017-03-15 $22.86 $23.84 $22.86 $23.81 $22.65 16,982
2017-03-14 $22.98 $22.98 $22.80 $22.85 $21.74 19,989
2017-03-13 $23.22 $23.38 $23.22 $23.38 $22.24 13,700
2017-03-10 $22.85 $23.15 $22.85 $23.15 $22.02 68,304
2017-03-09 $22.30 $22.57 $22.30 $22.51 $21.41 16,412
2017-03-08 $22.30 $22.43 $22.05 $22.05 $20.98 58,618
2017-03-07 $22.40 $22.40 $22.18 $22.30 $21.21 9,225
2017-03-06 $22.85 $22.85 $22.49 $22.67 $21.57 6,387
2017-03-03 $22.72 $23.07 $22.56 $23.00 $21.88 9,551
2017-03-02 $22.65 $22.65 $22.39 $22.44 $21.35 9,995
2017-03-01 $22.59 $22.89 $22.48 $22.80 $21.69 20,897
2017-02-28 $22.01 $22.24 $22.00 $22.03 $20.96 8,056
2017-02-27 $21.88 $22.09 $21.88 $22.08 $21.00 23,379
2017-02-24 $21.78 $21.97 $21.74 $21.93 $20.86 12,980
2017-02-23 $22.53 $22.62 $22.41 $22.49 $21.39 9,293
2017-02-22 $22.15 $22.44 $21.96 $22.44 $21.35 75,131
2017-02-21 $22.22 $22.43 $22.20 $22.42 $21.33 16,572
2017-02-17 $22.24 $22.41 $22.15 $22.41 $21.32 17,128
2017-02-16 $22.63 $22.66 $22.44 $22.64 $21.53 36,548
2017-02-15 $21.98 $22.39 $21.94 $22.39 $21.30 29,024
2017-02-14 $22.04 $22.13 $21.81 $22.10 $21.02 15,230
2017-02-13 $22.32 $22.32 $22.08 $22.10 $21.02 22,704
2017-02-10 $21.69 $21.91 $21.65 $21.88 $20.81 20,167
2017-02-09 $21.80 $21.95 $21.76 $21.86 $20.79 11,636
2017-02-08 $21.50 $21.63 $21.21 $21.61 $20.56 42,721
2017-02-07 $21.45 $21.50 $21.37 $21.50 $20.45 27,916
2017-02-06 $21.34 $21.58 $21.27 $21.51 $20.46 46,312
2017-02-03 $22.07 $22.23 $22.01 $22.13 $21.05 16,434
2017-02-02 $22.10 $22.10 $21.76 $21.90 $20.83 16,241
2017-02-01 $22.14 $22.14 $21.75 $21.98 $20.91 20,061
2017-01-31 $21.62 $21.76 $21.54 $21.73 $20.67 18,439
2017-01-30 $21.45 $21.47 $21.14 $21.47 $20.42 18,806
2017-01-27 $21.99 $22.03 $21.94 $22.00 $20.93 4,265
2017-01-26 $22.27 $22.27 $21.92 $22.06 $20.98 21,843
2017-01-25 $22.06 $22.41 $22.06 $22.40 $21.30 41,202
2017-01-24 $21.50 $21.74 $21.49 $21.69 $20.63 42,848
2017-01-23 $21.23 $21.58 $21.19 $21.52 $20.47 9,406
2017-01-20 $21.15 $21.26 $21.13 $21.23 $20.20 5,329
2017-01-19 $20.87 $20.99 $20.78 $20.98 $19.96 7,281
2017-01-18 $21.12 $21.26 $21.02 $21.13 $20.10 11,233
2017-01-17 $21.31 $21.45 $21.26 $21.36 $20.32 13,014
2017-01-13 $21.20 $21.42 $21.20 $21.35 $20.31 5,742
2017-01-12 $21.33 $21.33 $21.04 $21.14 $20.11 6,160
2017-01-11 $20.61 $21.06 $20.43 $21.06 $20.04 4,996
2017-01-10 $20.72 $20.94 $20.71 $20.76 $19.75 19,821
2017-01-09 $20.68 $20.79 $20.42 $20.72 $19.71 19,402
2017-01-06 $21.05 $21.08 $20.89 $21.00 $19.97 18,470
2017-01-05 $20.77 $21.36 $20.77 $21.28 $20.24 26,796
2017-01-04 $20.41 $20.63 $20.28 $20.61 $19.61 24,422
2017-01-03 $19.99 $20.26 $19.99 $20.22 $19.23 45,489
2016-12-30 $20.28 $20.33 $19.86 $19.98 $19.01 22,311
2016-12-29 $19.48 $19.75 $19.48 $19.68 $18.72 66,461
2016-12-28 $19.50 $19.50 $19.20 $19.26 $18.32 20,789
2016-12-27 $19.77 $19.77 $19.63 $19.65 $18.69 8,845
2016-12-23 $19.55 $19.59 $19.40 $19.54 $18.59 10,233
2016-12-22 $19.54 $19.59 $19.34 $19.34 $18.40 4,991
2016-12-21 $19.40 $19.54 $19.39 $19.45 $18.50 8,691
2016-12-20 $19.22 $19.36 $19.22 $19.31 $18.37 8,227
2016-12-19 $19.37 $19.43 $19.29 $19.29 $18.35 3,106
2016-12-16 $19.30 $19.50 $19.25 $19.34 $18.40 2,432
2016-12-15 $19.04 $19.17 $18.93 $19.11 $18.18 27,388
2016-12-14 $19.90 $20.15 $19.13 $19.13 $18.20 7,045
2016-12-13 $19.83 $20.24 $19.83 $20.13 $19.15 22,441
2016-12-12 $19.38 $19.55 $19.29 $19.41 $18.46 13,151
2016-12-09 $19.41 $19.51 $19.21 $19.51 $18.56 28,141
2016-12-08 $19.37 $19.40 $19.02 $19.19 $18.25 46,820
2016-12-07 $19.01 $19.69 $18.95 $19.56 $18.61 75,729
2016-12-06 $18.31 $18.87 $18.31 $18.78 $17.86 74,512
2016-12-05 $18.12 $18.35 $18.01 $18.31 $17.42 81,377
2016-12-02 $17.49 $17.67 $17.37 $17.51 $16.66 34,662
2016-12-01 $17.34 $17.45 $17.24 $17.37 $16.52 34,501
2016-11-30 $17.70 $17.70 $17.41 $17.48 $16.63 13,869
2016-11-29 $17.11 $17.52 $17.11 $17.42 $16.57 10,359
2016-11-28 $17.39 $17.39 $17.04 $17.12 $16.29 12,664
2016-11-25 $17.52 $17.66 $17.52 $17.66 $16.80 5,554
2016-11-23 $17.00 $17.27 $16.86 $17.27 $16.43 102,163
2016-11-22 $17.64 $17.66 $17.40 $17.63 $16.77 7,547
2016-11-21 $17.27 $17.56 $17.27 $17.56 $16.70 24,667
2016-11-18 $17.37 $17.37 $17.06 $17.13 $16.30 18,204
2016-11-17 $17.51 $17.70 $17.51 $17.68 $16.82 5,517
2016-11-16 $17.53 $17.59 $17.34 $17.43 $16.58 8,244
2016-11-15 $17.47 $18.01 $17.47 $18.00 $17.12 19,942
2016-11-14 $17.74 $17.74 $17.47 $17.66 $16.80 14,253
2016-11-11 $18.28 $18.28 $17.93 $18.16 $17.28 27,426
2016-11-10 $18.65 $18.88 $18.29 $18.67 $17.76 43,092
2016-11-09 $18.12 $19.17 $18.12 $18.95 $18.03 70,741
2016-11-08 $18.48 $18.80 $18.39 $18.66 $17.75 26,074
2016-11-07 $18.26 $18.52 $18.26 $18.52 $17.62 58,696
2016-11-04 $17.95 $18.08 $17.74 $17.75 $16.89 59,275
2016-11-03 $18.43 $18.47 $18.17 $18.25 $17.36 11,633
2016-11-02 $18.60 $18.68 $18.26 $18.33 $17.44 8,153
2016-11-01 $19.02 $19.05 $18.61 $18.68 $17.77 5,298
2016-10-31 $18.84 $18.92 $18.67 $18.89 $17.97 9,387
2016-10-28 $18.94 $19.11 $18.86 $18.99 $18.06 7,393
2016-10-27 $19.00 $19.18 $19.00 $19.12 $18.19 2,856
2016-10-26 $19.00 $19.09 $18.84 $18.96 $18.04 9,771
2016-10-25 $19.17 $19.29 $19.02 $19.21 $18.28 19,181
2016-10-24 $19.72 $19.72 $19.35 $19.45 $18.50 27,444
2016-10-21 $19.36 $19.56 $19.22 $19.56 $18.61 27,925
2016-10-20 $19.50 $19.82 $19.47 $19.73 $18.77 7,898
2016-10-19 $19.65 $19.80 $19.65 $19.73 $18.77 8,278
2016-10-18 $19.57 $19.77 $19.50 $19.65 $18.69 15,373
2016-10-17 $18.94 $18.96 $18.89 $18.94 $18.02 5,677
2016-10-14 $19.57 $19.57 $19.18 $19.18 $18.25 20,833
2016-10-13 $18.44 $19.17 $18.38 $19.06 $18.13 19,161
2016-10-12 $19.36 $19.49 $19.11 $19.22 $18.28 28,513
2016-10-11 $20.17 $20.20 $19.32 $19.46 $18.51 72,482
2016-10-10 $20.42 $20.47 $20.38 $20.42 $19.42 13,166
2016-10-07 $20.51 $20.51 $19.90 $20.28 $19.29 71,825
2016-10-06 $21.01 $21.01 $20.73 $20.86 $19.84 25,915
2016-10-05 $21.21 $21.36 $21.18 $21.27 $20.23 69,723
2016-10-04 $21.26 $21.48 $20.86 $21.07 $20.04 89,650
2016-10-03 $21.18 $21.18 $20.88 $21.00 $19.98 9,123
2016-09-30 $20.84 $21.28 $20.70 $21.22 $20.19 52,061
2016-09-29 $21.40 $21.40 $20.36 $20.46 $19.46 56,103
2016-09-28 $21.10 $21.41 $20.66 $21.39 $20.35 40,887
2016-09-27 $20.18 $20.78 $20.00 $20.74 $19.73 49,442
2016-09-26 $20.69 $20.87 $20.62 $20.69 $19.68 46,953
2016-09-23 $21.30 $21.52 $21.30 $21.37 $20.33 34,152
2016-09-22 $21.99 $22.31 $21.83 $21.84 $20.78 111,859
2016-09-21 $20.77 $21.23 $20.46 $21.17 $20.14 33,746
2016-09-20 $20.62 $20.67 $20.40 $20.42 $19.42 19,462
2016-09-19 $20.37 $20.57 $20.18 $20.26 $19.27 58,128
2016-09-16 $20.08 $20.08 $19.72 $19.85 $18.88 69,389
2016-09-15 $20.34 $20.97 $20.23 $20.88 $19.86 29,624
2016-09-14 $20.38 $20.60 $20.30 $20.42 $19.42 6,042
2016-09-13 $20.68 $21.02 $20.21 $20.44 $19.44 42,599
2016-09-12 $20.44 $21.71 $20.44 $21.68 $20.62 61,985
2016-09-09 $21.86 $21.86 $21.11 $21.21 $20.17 137,261
2016-09-08 $22.69 $22.77 $22.44 $22.55 $21.45 20,015
2016-09-07 $22.61 $22.74 $22.53 $22.59 $21.49 26,097
2016-09-06 $22.34 $22.62 $22.29 $22.59 $21.49 50,291
2016-09-02 $21.93 $22.30 $21.83 $22.18 $21.10 41,777
2016-09-01 $21.14 $21.34 $21.05 $21.33 $20.29 51,274
2016-08-31 $20.82 $20.87 $20.76 $20.85 $19.83 4,054
2016-08-30 $21.27 $21.29 $20.91 $20.98 $19.96 5,741
2016-08-29 $20.59 $21.09 $20.59 $21.09 $20.06 3,043
2016-08-26 $21.35 $22.01 $20.63 $20.71 $19.70 112,720
2016-08-25 $21.29 $21.42 $21.18 $21.18 $20.15 8,149
2016-08-24 $21.69 $21.85 $21.49 $21.49 $20.44 27,041
2016-08-23 $21.82 $22.00 $21.68 $21.68 $20.62 78,446
2016-08-22 $21.04 $21.48 $20.96 $21.36 $20.32 41,682
2016-08-19 $21.12 $21.41 $20.99 $21.33 $20.29 42,566
2016-08-18 $21.58 $21.91 $21.50 $21.89 $20.82 96,705
2016-08-17 $21.31 $21.49 $20.92 $21.42 $20.38 36,579
2016-08-16 $21.52 $21.73 $21.51 $21.51 $20.46 28,914
2016-08-15 $21.52 $21.68 $21.48 $21.52 $20.47 22,748
2016-08-12 $21.70 $21.70 $21.27 $21.35 $20.31 22,631
2016-08-11 $21.21 $21.58 $21.21 $21.42 $20.38 43,677
2016-08-10 $20.96 $21.09 $20.84 $20.89 $19.88 72,722
2016-08-09 $20.18 $20.78 $20.18 $20.62 $19.62 28,877
2016-08-08 $19.93 $20.06 $19.93 $20.05 $19.07 19,371
2016-08-05 $19.87 $20.05 $19.73 $20.04 $19.06 54,782
2016-08-04 $19.75 $19.83 $19.46 $19.73 $18.77 30,834
2016-08-03 $19.45 $19.52 $19.28 $19.49 $18.54 22,104
2016-08-02 $20.03 $20.03 $19.60 $19.79 $18.83 69,910
2016-08-01 $20.17 $20.27 $19.84 $19.92 $18.95 35,782
2016-07-29 $20.21 $20.60 $20.21 $20.51 $19.51 24,169
2016-07-28 $19.96 $20.06 $19.74 $19.97 $19.00 14,277
2016-07-27 $19.98 $20.07 $19.51 $19.95 $18.98 32,868
2016-07-26 $19.51 $19.65 $19.34 $19.54 $18.59 30,315
2016-07-25 $19.38 $19.41 $19.18 $19.34 $18.40 17,638
2016-07-22 $19.36 $19.40 $19.18 $19.30 $18.36 17,530
2016-07-21 $19.25 $19.60 $19.18 $19.27 $18.33 33,254
2016-07-20 $19.34 $19.54 $19.18 $19.44 $18.49 43,053
2016-07-19 $19.12 $19.12 $18.78 $18.95 $18.03 24,756
2016-07-18 $19.23 $19.66 $19.15 $19.38 $18.44 41,831
2016-07-15 $19.39 $19.39 $19.10 $19.24 $18.30 54,481
2016-07-14 $19.59 $19.80 $19.54 $19.59 $18.64 64,712
2016-07-13 $19.30 $19.45 $19.02 $19.05 $18.12 114,076
2016-07-12 $19.09 $19.34 $19.00 $19.05 $18.12 130,903
2016-07-11 $18.18 $18.43 $18.15 $18.24 $17.35 171,740
2016-07-08 $17.35 $17.50 $17.28 $17.43 $16.58 148,267
2016-07-07 $17.09 $17.22 $16.46 $16.68 $15.87 80,545
2016-07-06 $16.28 $16.89 $15.99 $16.86 $16.04 188,447
2016-07-05 $17.87 $17.87 $16.86 $17.03 $16.20 146,468
2016-07-01 $18.82 $18.90 $18.69 $18.73 $17.82 164,608
2016-06-30 $17.79 $18.68 $17.72 $18.60 $17.70 231,005
2016-06-29 $17.42 $17.83 $17.25 $17.52 $16.67 262,341
2016-06-28 $16.39 $16.53 $15.93 $16.53 $15.72 341,979
2016-06-27 $15.40 $15.41 $14.48 $15.11 $14.37 626,631
2016-06-24 $17.26 $18.65 $16.41 $16.71 $15.90 1,294,307
2016-06-23 $24.08 $24.91 $23.60 $24.75 $23.54 178,190
2016-06-22 $22.87 $23.26 $22.61 $22.66 $21.56 103,109
2016-06-21 $22.34 $22.99 $22.07 $22.58 $21.48 47,830
2016-06-20 $22.45 $22.47 $21.95 $21.95 $20.88 141,451
2016-06-17 $19.70 $20.37 $19.62 $20.30 $19.31 82,072
2016-06-16 $18.33 $19.36 $17.80 $19.35 $18.41 141,523
2016-06-15 $19.16 $19.49 $18.95 $18.97 $18.05 57,787
2016-06-14 $19.09 $19.20 $18.43 $18.66 $17.75 53,391
2016-06-13 $19.85 $20.42 $19.67 $19.76 $18.80 41,303
2016-06-10 $21.59 $21.59 $20.64 $20.81 $19.80 51,736
2016-06-09 $23.13 $23.40 $23.00 $23.19 $22.06 35,173
2016-06-08 $24.17 $24.37 $24.09 $24.17 $22.99 14,382
2016-06-07 $24.16 $24.33 $24.06 $24.06 $22.89 19,472
2016-06-06 $23.59 $23.73 $23.52 $23.69 $22.54 11,987
2016-06-03 $23.07 $23.41 $22.98 $23.41 $22.27 8,803
2016-06-02 $22.63 $22.95 $22.62 $22.95 $21.83 3,749
2016-06-01 $22.46 $22.84 $22.46 $22.81 $21.70 2,771
2016-05-31 $23.50 $23.70 $22.72 $22.81 $21.70 9,620
2016-05-27 $23.48 $23.51 $23.37 $23.37 $22.23 3,991
2016-05-26 $23.75 $23.75 $23.45 $23.54 $22.39 9,339
2016-05-25 $23.23 $23.38 $23.10 $23.34 $22.20 20,818
2016-05-24 $22.00 $22.68 $22.00 $22.57 $21.47 18,213
2016-05-23 $21.40 $21.50 $21.30 $21.50 $20.45 5,494
2016-05-20 $21.45 $21.64 $21.43 $21.50 $20.45 51,941
2016-05-19 $21.08 $21.08 $20.87 $20.92 $19.90 34,857
2016-05-18 $21.51 $21.98 $21.16 $21.38 $20.34 32,921
2016-05-17 $21.53 $21.65 $21.17 $21.25 $20.21 8,824
2016-05-16 $21.11 $21.73 $21.11 $21.67 $20.61 14,696
2016-05-13 $21.39 $21.45 $20.82 $20.93 $19.91 6,608
2016-05-12 $22.00 $22.01 $21.40 $21.77 $20.71 17,496
2016-05-11 $21.84 $22.12 $21.78 $22.02 $20.95 7,891
2016-05-10 $21.98 $22.17 $21.96 $22.15 $21.07 10,034
2016-05-09 $21.65 $21.70 $21.50 $21.54 $20.49 19,798
2016-05-06 $21.23 $21.65 $21.23 $21.65 $20.59 3,043
2016-05-05 $21.55 $21.63 $21.32 $21.32 $20.28 8,198
2016-05-04 $22.04 $22.04 $21.60 $21.75 $20.69 7,090
2016-05-03 $23.09 $23.09 $22.59 $22.61 $21.51 17,997
2016-05-02 $23.87 $23.99 $23.72 $23.96 $22.79 2,376
2016-04-29 $23.64 $23.79 $23.22 $23.41 $22.27 18,338
2016-04-28 $23.76 $24.07 $23.52 $23.53 $22.38 9,884
2016-04-27 $23.81 $24.10 $23.70 $24.02 $22.85 10,493
2016-04-26 $23.66 $23.75 $23.50 $23.51 $22.36 29,655
2016-04-25 $23.20 $23.21 $23.08 $23.18 $22.05 4,001
2016-04-22 $23.35 $23.51 $23.14 $23.42 $22.28 39,230
2016-04-21 $24.07 $24.07 $23.52 $23.60 $22.45 31,568
2016-04-20 $24.23 $24.40 $23.96 $24.15 $22.97 18,865
2016-04-19 $23.97 $24.33 $23.97 $24.27 $23.09 53,165
2016-04-18 $22.27 $23.03 $22.27 $22.94 $21.82 29,480
2016-04-15 $22.42 $22.58 $22.41 $22.43 $21.34 37,687
2016-04-14 $22.61 $22.65 $22.54 $22.60 $21.50 4,432
2016-04-13 $22.37 $22.58 $22.28 $22.49 $21.39 40,499
2016-04-12 $21.34 $21.76 $21.26 $21.68 $20.62 37,036
2016-04-11 $21.40 $21.65 $21.03 $21.04 $20.01 51,251
2016-04-08 $20.90 $21.05 $20.74 $20.79 $19.78 60,954
2016-04-07 $20.43 $20.43 $19.79 $19.93 $18.96 16,180
2016-04-06 $20.28 $20.92 $20.28 $20.90 $19.88 17,407
2016-04-05 $20.26 $20.34 $20.08 $20.12 $19.14 35,748
2016-04-04 $21.55 $21.63 $21.26 $21.31 $20.27 13,017
2016-04-01 $20.62 $21.34 $20.52 $21.29 $20.25 12,123
2016-03-31 $22.13 $22.21 $21.89 $21.93 $20.86 22,453
2016-03-30 $22.35 $22.65 $22.22 $22.28 $21.19 40,619
2016-03-29 $20.50 $21.65 $20.50 $21.64 $20.59 28,039
2016-03-28 $20.85 $20.86 $20.64 $20.80 $19.79 15,448
2016-03-24 $20.23 $20.56 $20.15 $20.56 $19.56 62,794
2016-03-23 $21.53 $21.53 $20.98 $21.02 $20.00 21,115
2016-03-22 $21.13 $21.68 $20.98 $21.48 $20.43 31,050
2016-03-21 $21.93 $22.00 $21.75 $21.85 $20.79 14,775
2016-03-18 $22.27 $22.38 $22.04 $22.14 $21.06 29,646
2016-03-17 $21.60 $22.30 $21.49 $22.21 $21.13 34,345
2016-03-16 $20.54 $21.61 $20.52 $21.55 $20.50 36,754
2016-03-15 $20.89 $20.93 $20.74 $20.92 $19.90 17,642
2016-03-14 $21.51 $21.64 $21.30 $21.45 $20.40 25,823
2016-03-11 $21.12 $21.65 $21.05 $21.52 $20.47 104,447
2016-03-10 $20.56 $20.97 $19.50 $20.02 $19.04 159,804
2016-03-09 $20.05 $20.10 $19.88 $19.95 $18.98 20,231
2016-03-08 $20.13 $20.15 $19.73 $19.73 $18.77 9,313
2016-03-07 $19.68 $20.60 $19.68 $20.41 $19.42 33,178
2016-03-04 $20.32 $20.67 $20.30 $20.40 $19.41 35,132
2016-03-03 $19.60 $20.12 $19.55 $20.11 $19.13 71,100
2016-03-02 $19.14 $19.53 $18.93 $19.53 $18.58 24,951
2016-03-01 $18.80 $19.44 $18.67 $19.40 $18.45 80,558
2016-02-29 $18.13 $18.41 $17.94 $17.94 $17.07 11,408
2016-02-26 $18.64 $18.64 $18.06 $18.15 $17.27 52,041
2016-02-25 $17.87 $18.33 $17.75 $18.33 $17.44 24,768
2016-02-24 $16.93 $17.63 $16.67 $17.60 $16.74 47,790
2016-02-23 $18.53 $18.56 $17.86 $17.88 $17.01 11,689
2016-02-22 $18.51 $18.92 $18.51 $18.80 $17.88 30,151
2016-02-19 $18.16 $18.55 $18.00 $18.55 $17.65 27,264
2016-02-18 $19.08 $19.08 $18.52 $18.56 $17.66 20,600
2016-02-17 $18.36 $18.98 $18.32 $18.85 $17.93 45,135
2016-02-16 $17.72 $17.75 $17.20 $17.71 $16.85 34,954
2016-02-12 $16.35 $16.91 $16.28 $16.90 $16.08 17,161
2016-02-11 $16.03 $16.27 $15.71 $16.10 $15.32 34,642
2016-02-10 $16.91 $17.23 $16.70 $16.70 $15.89 14,062
2016-02-09 $15.92 $16.73 $15.86 $16.47 $15.67 35,209
2016-02-08 $17.05 $17.05 $16.46 $16.86 $16.04 44,762
2016-02-05 $19.07 $19.07 $18.28 $18.30 $17.41 11,497
2016-02-04 $18.83 $19.39 $18.78 $19.26 $18.32 14,993
2016-02-03 $18.70 $19.28 $18.04 $19.26 $18.32 24,264
2016-02-02 $18.91 $18.91 $18.30 $18.42 $17.52 22,200
2016-02-01 $19.60 $20.20 $19.49 $20.08 $19.10 12,920
2016-01-29 $19.23 $20.05 $19.22 $20.05 $19.07 36,239
2016-01-28 $19.55 $19.57 $18.83 $19.15 $18.22 12,114
2016-01-27 $19.29 $19.83 $18.83 $18.96 $18.04 14,746
2016-01-26 $18.73 $19.53 $18.73 $19.53 $18.58 28,845
2016-01-25 $18.66 $18.87 $18.36 $18.39 $17.49 44,897
2016-01-22 $19.05 $19.24 $18.73 $19.10 $18.17 107,386
2016-01-21 $17.14 $17.88 $16.73 $17.70 $16.84 107,816
2016-01-20 $17.42 $17.51 $16.25 $17.16 $16.32 49,835
2016-01-19 $18.62 $18.71 $17.94 $18.36 $17.47 39,739
2016-01-15 $18.35 $18.56 $17.68 $17.99 $17.11 58,402
2016-01-14 $19.62 $20.42 $19.27 $20.18 $19.20 78,278
2016-01-13 $20.94 $20.94 $19.38 $19.50 $18.55 83,442
2016-01-12 $20.77 $20.82 $20.09 $20.65 $19.64 41,567
2016-01-11 $20.54 $20.56 $19.69 $20.13 $19.15 31,378
2016-01-08 $21.03 $21.03 $19.88 $19.88 $18.91 66,403
2016-01-07 $20.56 $21.10 $20.46 $20.70 $19.69 39,651
2016-01-06 $21.48 $21.88 $21.35 $21.69 $20.63 55,062
2016-01-05 $22.68 $22.85 $22.32 $22.83 $21.72 68,456
2016-01-04 $23.20 $23.28 $22.33 $23.28 $22.15 82,353
2015-12-31 $24.89 $24.90 $24.30 $24.30 $23.12 48,228
2015-12-30 $25.62 $25.66 $25.43 $25.43 $24.19 28,244
2015-12-29 $25.66 $26.07 $25.61 $25.96 $24.69 62,641
2015-12-28 $25.25 $25.44 $25.02 $25.34 $24.11 44,872
2015-12-24 $25.42 $25.75 $25.42 $25.54 $24.29 21,333
2015-12-23 $24.86 $25.54 $24.86 $25.54 $24.30 41,512
2015-12-22 $23.88 $24.15 $23.65 $24.15 $22.97 26,930
2015-12-21 $24.02 $24.41 $23.31 $23.64 $22.49 23,506
2015-12-18 $23.91 $23.92 $23.32 $23.32 $22.18 21,928
2015-12-17 $25.03 $25.03 $24.19 $24.27 $23.09 43,696
2015-12-16 $24.46 $25.29 $24.23 $25.19 $23.97 29,166
2015-12-15 $23.88 $24.20 $23.74 $23.81 $22.65 22,485
2015-12-14 $23.45 $23.50 $22.61 $23.30 $22.17 29,992
2015-12-11 $23.88 $23.90 $23.30 $23.35 $22.21 69,360
2015-12-10 $24.85 $25.09 $24.63 $24.63 $23.43 36,886
2015-12-09 $25.14 $25.60 $24.48 $24.86 $23.65 27,054
2015-12-08 $24.94 $25.15 $24.73 $25.00 $23.78 29,473
2015-12-07 $26.48 $26.48 $25.94 $26.22 $24.94 38,995
2015-12-04 $26.14 $26.86 $26.02 $26.79 $25.48 29,985
2015-12-03 $26.88 $26.88 $25.74 $25.93 $24.66 34,701
2015-12-02 $26.83 $26.88 $26.17 $26.22 $24.94 18,269
2015-12-01 $27.06 $27.22 $26.83 $27.19 $25.87 27,369
2015-11-30 $26.70 $26.84 $26.59 $26.60 $25.30 33,258
2015-11-27 $26.53 $26.55 $26.41 $26.48 $25.19 12,506
2015-11-25 $25.98 $26.24 $25.83 $26.07 $24.80 11,860
2015-11-24 $25.09 $25.70 $25.02 $25.60 $24.35 26,382
2015-11-23 $26.15 $26.28 $25.68 $25.79 $24.53 20,385
2015-11-20 $27.08 $27.08 $26.36 $26.40 $25.11 29,179
2015-11-19 $27.00 $27.32 $26.94 $27.08 $25.76 22,847
2015-11-18 $26.07 $26.69 $26.02 $26.57 $25.28 12,386
2015-11-17 $25.99 $26.20 $25.61 $25.74 $24.49 47,124
2015-11-16 $24.82 $25.59 $24.74 $25.58 $24.33 26,606
2015-11-13 $24.80 $24.87 $24.40 $24.57 $23.37 55,724
2015-11-12 $25.61 $25.80 $25.26 $25.34 $24.11 23,071
2015-11-11 $26.64 $26.78 $26.29 $26.43 $25.14 21,803
2015-11-10 $25.76 $26.10 $25.53 $26.08 $24.81 31,685
2015-11-09 $26.63 $26.66 $26.06 $26.37 $25.08 85,742
2015-11-06 $27.15 $27.24 $26.70 $27.18 $25.86 26,234
2015-11-05 $27.97 $27.97 $27.49 $27.68 $26.33 32,596
2015-11-04 $28.60 $28.60 $27.72 $27.88 $26.52 16,781
2015-11-03 $27.97 $28.65 $27.82 $28.44 $27.05 25,014
2015-11-02 $28.41 $28.77 $28.40 $28.69 $27.29 21,135
2015-10-30 $27.76 $28.35 $27.76 $28.02 $26.65 11,282
2015-10-29 $27.40 $27.82 $27.33 $27.82 $26.46 18,047
2015-10-28 $28.00 $28.64 $27.51 $28.17 $26.80 28,911
2015-10-27 $27.77 $27.86 $27.44 $27.51 $26.17 14,769
2015-10-26 $28.57 $28.61 $28.36 $28.41 $27.03 14,112
2015-10-23 $28.61 $28.87 $28.41 $28.73 $27.33 117,380
2015-10-22 $27.62 $28.38 $27.59 $28.05 $26.68 54,238
2015-10-21 $27.90 $27.91 $27.28 $27.33 $26.00 52,568
2015-10-20 $27.67 $27.81 $27.56 $27.69 $26.34 12,721
2015-10-19 $27.79 $27.85 $27.63 $27.85 $26.49 4,996
2015-10-16 $27.99 $28.11 $27.72 $28.02 $26.65 14,325
2015-10-15 $27.51 $28.25 $27.33 $28.21 $26.84 12,635
2015-10-14 $27.06 $27.34 $26.85 $27.13 $25.81 12,694
2015-10-13 $26.62 $27.24 $26.55 $26.67 $25.37 43,508
2015-10-12 $27.80 $27.80 $27.59 $27.62 $26.27 11,885
2015-10-09 $28.08 $28.12 $27.68 $27.92 $26.56 38,898
2015-10-08 $26.36 $27.93 $26.36 $27.93 $26.57 61,205
2015-10-07 $27.15 $27.28 $26.52 $27.18 $25.86 34,266
2015-10-06 $26.20 $26.73 $26.20 $26.58 $25.28 30,968
2015-10-05 $25.73 $26.16 $25.60 $26.13 $24.86 84,362
2015-10-02 $23.28 $24.85 $23.27 $24.83 $23.62 126,955
2015-10-01 $23.85 $23.90 $22.91 $23.49 $22.35 21,365
2015-09-30 $23.44 $23.54 $22.93 $23.50 $22.35 47,705
2015-09-29 $22.11 $22.41 $21.88 $22.30 $21.21 83,144
2015-09-28 $22.94 $22.94 $22.01 $22.07 $20.99 55,256
2015-09-25 $23.94 $24.01 $23.17 $23.37 $22.23 103,440
2015-09-24 $22.76 $23.23 $22.31 $23.00 $21.88 92,562
2015-09-23 $23.73 $23.77 $23.02 $23.26 $22.13 118,468
2015-09-22 $23.85 $23.85 $23.00 $23.52 $22.37 218,216
2015-09-21 $26.06 $26.20 $25.45 $25.78 $24.52 39,408
2015-09-18 $26.33 $26.80 $25.88 $25.97 $24.70 126,377
2015-09-17 $27.50 $28.83 $27.38 $28.04 $26.67 52,961
2015-09-16 $27.17 $27.78 $27.17 $27.74 $26.39 48,790
2015-09-15 $25.99 $26.63 $25.99 $26.56 $25.27 36,350
2015-09-14 $25.87 $26.10 $25.72 $26.00 $24.73 48,269
2015-09-11 $26.26 $26.87 $26.22 $26.87 $25.56 24,043
2015-09-10 $26.36 $27.23 $26.33 $26.99 $25.67 236,724
2015-09-09 $27.37 $27.74 $26.18 $26.18 $24.90 54,980
2015-09-08 $26.28 $26.71 $26.14 $26.71 $25.41 83,324
2015-09-04 $24.69 $24.87 $24.18 $24.56 $23.36 69,980
2015-09-03 $26.22 $26.76 $25.95 $26.16 $24.89 200,692
2015-09-02 $26.16 $26.27 $25.26 $26.01 $24.74 24,715
2015-09-01 $25.36 $25.76 $24.76 $24.89 $23.68 115,378
2015-08-31 $27.17 $27.51 $26.95 $27.22 $25.89 30,918
2015-08-28 $27.24 $27.72 $27.04 $27.53 $26.19 43,254
2015-08-27 $27.50 $27.95 $27.11 $27.80 $26.45 82,166
2015-08-26 $27.17 $27.17 $25.38 $26.98 $25.67 84,484
2015-08-25 $28.54 $28.54 $25.55 $25.61 $24.36 74,600
2015-08-24 $24.48 $27.11 $23.85 $25.17 $23.94 191,767
2015-08-21 $28.95 $29.34 $27.21 $27.35 $26.02 82,509
2015-08-20 $30.63 $30.67 $29.27 $29.27 $27.84 73,689
2015-08-19 $31.41 $31.76 $30.65 $31.34 $29.81 79,744
2015-08-18 $32.47 $32.53 $32.14 $32.28 $30.71 29,289
2015-08-17 $32.00 $32.84 $32.00 $32.82 $31.22 55,316
2015-08-14 $32.63 $33.21 $32.60 $33.17 $31.55 36,164
2015-08-13 $33.18 $33.24 $32.77 $33.05 $31.44 36,008
2015-08-12 $32.67 $33.34 $32.04 $33.31 $31.69 84,332
2015-08-11 $34.40 $34.40 $33.58 $33.96 $32.31 93,334
2015-08-10 $34.27 $35.30 $34.27 $35.26 $33.54 59,664
2015-08-07 $33.81 $34.18 $33.55 $34.17 $32.50 74,171
2015-08-06 $34.83 $34.83 $34.15 $34.54 $32.85 30,944
2015-08-05 $34.77 $34.97 $34.50 $34.64 $32.95 90,363
2015-08-04 $34.08 $34.42 $33.80 $33.98 $32.32 68,404
2015-08-03 $33.96 $34.63 $33.83 $34.19 $32.52 95,390
2015-07-31 $34.50 $34.61 $34.01 $34.17 $32.50 81,499
2015-07-30 $33.41 $33.60 $32.84 $33.60 $31.96 46,155
2015-07-29 $33.14 $34.07 $33.14 $33.61 $31.97 16,280
2015-07-28 $32.61 $33.36 $32.49 $33.35 $31.72 52,944
2015-07-27 $32.58 $32.70 $31.92 $32.04 $30.48 56,415
2015-07-24 $33.73 $33.84 $32.75 $32.87 $31.27 81,963
2015-07-23 $34.52 $34.55 $33.85 $33.97 $32.31 126,164
2015-07-22 $34.05 $34.31 $34.04 $34.28 $32.61 49,018
2015-07-21 $35.06 $35.26 $34.88 $35.06 $33.35 41,970
2015-07-20 $35.40 $35.64 $35.21 $35.44 $33.71 33,188
2015-07-17 $35.06 $35.24 $34.97 $35.15 $33.44 42,028
2015-07-16 $35.22 $35.80 $35.22 $35.52 $33.79 102,481
2015-07-15 $34.60 $34.91 $34.11 $34.48 $32.80 73,746
2015-07-14 $34.44 $35.09 $34.42 $35.02 $33.31 135,237
2015-07-13 $34.55 $34.55 $34.00 $34.21 $32.54 137,036
2015-07-10 $34.02 $34.25 $33.49 $34.16 $32.50 260,519
2015-07-09 $30.86 $31.10 $30.25 $30.39 $28.91 107,238
2015-07-08 $29.45 $29.45 $28.67 $28.85 $27.44 85,382
2015-07-07 $29.42 $30.35 $28.03 $30.20 $28.73 247,586
2015-07-06 $30.42 $31.23 $29.95 $30.29 $28.81 239,711
2015-07-02 $32.76 $32.85 $32.30 $32.54 $30.95 119,567
2015-07-01 $33.24 $33.35 $32.12 $32.52 $30.94 111,817
2015-06-30 $33.34 $33.57 $31.44 $32.11 $30.55 182,386
2015-06-29 $33.66 $34.43 $32.50 $32.79 $31.19 271,680
2015-06-26 $36.67 $36.93 $35.93 $36.41 $34.64 86,080
2015-06-25 $36.45 $36.66 $36.11 $36.23 $34.46 35,415
2015-06-24 $36.59 $36.97 $36.20 $36.27 $34.50 77,045
2015-06-23 $37.27 $37.47 $37.03 $37.16 $35.35 84,446
2015-06-22 $37.38 $38.00 $37.00 $37.28 $35.46 178,123
2015-06-19 $35.13 $35.31 $34.75 $34.87 $33.17 49,901
2015-06-18 $34.43 $36.31 $34.43 $35.33 $33.61 117,121
2015-06-17 $34.12 $34.30 $33.11 $34.09 $32.43 57,911
2015-06-16 $33.60 $34.33 $33.60 $34.23 $32.56 77,880
2015-06-15 $33.35 $34.20 $33.32 $34.12 $32.46 104,657
2015-06-12 $35.10 $35.65 $34.50 $35.23 $33.51 50,932
2015-06-11 $36.55 $36.73 $35.66 $36.27 $34.50 76,259
2015-06-10 $34.98 $36.40 $34.98 $36.10 $34.34 153,485
2015-06-09 $33.75 $34.00 $33.07 $33.65 $32.01 60,748
2015-06-08 $34.01 $34.18 $33.64 $34.03 $32.37 64,332
2015-06-05 $34.00 $34.41 $33.30 $34.10 $32.44 126,781
2015-06-04 $36.51 $37.37 $35.30 $35.58 $33.85 87,255
2015-06-03 $36.65 $37.54 $36.65 $36.93 $35.13 110,352
2015-06-02 $35.73 $36.62 $35.71 $36.05 $34.29 74,621
2015-06-01 $35.90 $35.90 $34.63 $35.17 $33.46 93,184
2015-05-29 $36.60 $36.73 $35.18 $35.88 $34.13 91,341
2015-05-28 $36.66 $37.15 $36.09 $37.05 $35.24 46,961
2015-05-27 $35.71 $37.17 $35.71 $37.06 $35.25 124,437
2015-05-26 $36.95 $36.95 $35.41 $35.66 $33.92 157,655
2015-05-22 $38.70 $38.70 $38.11 $38.14 $36.28 68,495
2015-05-21 $38.78 $39.50 $38.78 $39.30 $37.38 44,283
2015-05-20 $38.39 $39.03 $38.22 $38.65 $36.77 28,800
2015-05-19 $38.27 $38.51 $38.10 $38.28 $36.41 60,010
2015-05-18 $38.68 $38.91 $38.31 $38.67 $36.79 74,234
2015-05-15 $39.04 $39.47 $38.43 $39.39 $37.47 64,496
2015-05-14 $38.39 $39.52 $38.39 $39.47 $37.55 113,244
2015-05-13 $38.09 $38.30 $37.49 $37.64 $35.81 61,100
2015-05-12 $36.79 $37.14 $36.61 $36.91 $35.11 36,749
2015-05-11 $37.22 $37.65 $37.07 $37.27 $35.45 39,378
2015-05-08 $36.98 $38.00 $36.98 $37.67 $35.83 133,731
2015-05-07 $35.02 $35.41 $34.66 $35.14 $33.43 44,579
2015-05-06 $35.42 $36.16 $35.21 $35.59 $33.86 63,015
2015-05-05 $36.24 $36.26 $34.75 $34.88 $33.18 75,018
2015-05-04 $36.83 $36.91 $36.50 $36.69 $34.90 52,213
2015-05-01 $36.44 $36.71 $35.79 $36.71 $34.92 69,276
2015-04-30 $35.57 $36.40 $35.57 $35.90 $34.15 76,588
2015-04-29 $36.45 $37.02 $35.80 $36.16 $34.40 61,344
2015-04-28 $36.60 $37.07 $36.12 $37.07 $35.26 122,323
2015-04-27 $36.78 $37.71 $36.78 $37.13 $35.32 133,087
2015-04-24 $35.90 $36.57 $35.49 $36.11 $34.35 68,985
2015-04-23 $34.66 $36.00 $34.57 $35.84 $34.09 56,513
2015-04-22 $35.10 $35.26 $34.44 $35.26 $33.54 84,939
2015-04-21 $35.09 $35.41 $34.97 $35.28 $33.56 50,181
2015-04-20 $34.47 $34.84 $34.27 $34.41 $32.73 47,876
2015-04-17 $34.50 $35.04 $33.82 $34.24 $32.57 138,235
2015-04-16 $35.90 $36.08 $35.06 $35.69 $33.95 74,151
2015-04-15 $35.53 $35.76 $34.97 $35.63 $33.89 82,338
2015-04-14 $34.81 $35.20 $34.81 $35.05 $33.34 101,295
2015-04-13 $34.75 $34.75 $34.07 $34.20 $32.53 95,677
2015-04-10 $34.50 $34.83 $34.30 $34.78 $33.09 100,648
2015-04-09 $34.68 $34.68 $34.13 $34.46 $32.78 100,283
2015-04-08 $35.00 $35.17 $34.23 $34.50 $32.82 40,657
2015-04-07 $34.56 $35.24 $34.26 $34.26 $32.59 118,243
2015-04-06 $33.97 $35.10 $33.90 $34.48 $32.80 121,955
2015-04-02 $33.23 $33.66 $33.11 $33.55 $31.92 54,157
2015-04-01 $32.80 $32.80 $32.07 $32.69 $31.10 52,304
2015-03-31 $31.86 $32.82 $31.75 $31.94 $30.38 104,763
2015-03-30 $33.30 $33.69 $33.24 $33.47 $31.84 66,652
2015-03-27 $33.05 $33.32 $32.80 $33.26 $31.64 80,627
2015-03-26 $33.25 $33.25 $32.16 $32.93 $31.33 86,445
2015-03-25 $35.06 $35.06 $33.93 $34.00 $32.34 67,490
2015-03-24 $35.00 $35.23 $34.56 $34.60 $32.91 77,829
2015-03-23 $34.34 $35.02 $34.34 $34.77 $33.08 128,119
2015-03-20 $33.82 $34.70 $33.37 $34.21 $32.54 163,092
2015-03-19 $31.95 $32.15 $31.59 $31.85 $30.30 110,941
2015-03-18 $30.99 $33.35 $30.91 $33.15 $31.53 106,843
2015-03-17 $30.83 $31.09 $30.49 $30.99 $29.48 63,850
2015-03-16 $30.75 $31.43 $30.75 $31.28 $29.76 118,460
2015-03-13 $29.91 $30.06 $29.43 $30.04 $28.58 69,844
2015-03-12 $30.65 $30.87 $30.15 $30.69 $29.19 107,603
2015-03-11 $30.34 $30.34 $29.59 $29.95 $28.49 136,420
2015-03-10 $30.83 $30.83 $29.89 $29.99 $28.53 158,752
2015-03-09 $32.00 $32.45 $31.96 $32.31 $30.74 43,664
2015-03-06 $32.84 $32.98 $31.84 $31.91 $30.36 102,989
2015-03-05 $33.97 $34.20 $33.63 $33.83 $32.19 120,385
2015-03-04 $33.18 $33.56 $32.72 $33.44 $31.81 77,123
2015-03-03 $34.40 $34.50 $33.60 $33.89 $32.24 84,227
2015-03-02 $34.57 $34.80 $34.40 $34.80 $33.10 55,652
2015-02-27 $34.58 $35.19 $34.46 $34.70 $33.01 117,196
2015-02-26 $34.77 $34.80 $34.39 $34.56 $32.88 107,075
2015-02-25 $35.18 $35.18 $34.59 $35.07 $33.36 88,969
2015-02-24 $34.27 $35.05 $34.20 $34.98 $33.28 81,816
2015-02-23 $34.10 $34.51 $33.97 $34.25 $32.58 80,096
2015-02-20 $33.30 $35.10 $32.91 $34.71 $33.02 183,669
2015-02-19 $33.58 $33.91 $33.35 $33.52 $31.89 53,428
2015-02-18 $33.28 $33.84 $33.00 $33.57 $31.93 75,117
2015-02-17 $32.88 $33.34 $32.37 $33.16 $31.54 62,118
2015-02-13 $33.12 $33.12 $32.67 $33.01 $31.40 92,766
2015-02-12 $31.62 $32.74 $31.62 $32.72 $31.13 103,638
2015-02-11 $30.88 $30.89 $30.30 $30.79 $29.29 45,186
2015-02-10 $30.90 $31.46 $30.71 $31.41 $29.88 32,057
2015-02-09 $30.18 $30.70 $30.01 $30.45 $28.97 45,568
2015-02-06 $31.60 $31.60 $30.53 $30.80 $29.30 51,798
2015-02-05 $31.80 $32.37 $31.52 $32.35 $30.77 51,973
2015-02-04 $31.69 $31.94 $30.92 $30.94 $29.43 57,776
2015-02-03 $31.26 $32.44 $31.26 $32.31 $30.74 126,767
2015-02-02 $29.55 $30.36 $29.42 $30.23 $28.76 37,011
2015-01-30 $30.09 $30.14 $29.30 $29.35 $27.92 31,248
2015-01-29 $30.16 $30.83 $30.06 $30.81 $29.31 81,595
2015-01-28 $30.70 $30.90 $29.21 $29.25 $27.82 91,676
2015-01-27 $31.03 $31.26 $30.45 $31.07 $29.56 61,018
2015-01-26 $30.48 $31.29 $30.12 $31.11 $29.59 122,086
2015-01-23 $30.15 $30.39 $29.58 $29.65 $28.21 107,862
2015-01-22 $29.99 $30.49 $29.45 $30.22 $28.75 152,776
2015-01-21 $29.15 $29.92 $28.93 $29.92 $28.46 76,132
2015-01-20 $29.60 $29.60 $28.76 $29.16 $27.74 71,211
2015-01-16 $27.69 $28.69 $27.40 $28.59 $27.20 56,747
2015-01-15 $27.60 $27.80 $27.16 $27.43 $26.09 26,283
2015-01-14 $26.68 $27.06 $26.30 $27.06 $25.74 12,873

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.