Enviva Partners LP (EVA) Exchange: NYSE

  1. Profile
  2. Enviva Partners LP (EVA)

Data as of April 30, 2024

$0.54 ($0.00) -0.57%

Enviva Partners LP - Daily Information
Click for more stock information on Enviva Partners LP.
Daily Information Data
Date April 30, 2024
Open $0.50
Previous Close $0.54
High $0.62
Low $0.50
Adjusted Open $0.50
Previous Adjusted Close $0.54
Adjusted High $0.62
Adjusted Low $0.50
Invest in Enviva Partners LP (EVA)
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Key People Enviva Partners LP

Employee Position
John K. Keppler Chairman, President & Chief Executive Officer
Edward Royal Smith Executive Vice President-Operations
Shai S. Even Chief Financial Officer & Executive Vice President
Jennifer Jenkins Chief Sustainability Officer & Vice President
Chaminda Wijetilleke Vice President-Strategy & Integration
Norb Hintz Senior Vice President & Chief Engineer
Gerrit L. Lansing Director
Ralph C. Alexander Director
Jim Harold Derryberry Director
Ma Wushuang Treasurer & Vice President
Thomas Meth Executive Vice President-Sales & Marketing
Oscar Young Vice President & Controller
Joseph Nicholas Lane Executive Vice President-Human Capital
Jason E. Paral Secretary & Vice President
William H. Schmidt EVP-Corporate Development & General Counsel
Jeffrey Williams Ubben Independent Director
John C. Bumgarner Independent Director
William Kane Reilly Independent Director
Janet S. Wong Independent Director
Gary L. Whitlock Independent Director
Historical Stock Data for Enviva Partners LP (EVA)
Date Open High Low Close Adj.Close Volume
2024-04-26 $0.50 $0.62 $0.50 $0.54 $0.54 1,975,331
2024-04-25 $0.45 $0.63 $0.44 $0.54 $0.54 7,539,423
2024-04-24 $0.38 $0.45 $0.38 $0.45 $0.45 1,152,768
2024-04-23 $0.41 $0.41 $0.38 $0.40 $0.40 550,262
2024-04-22 $0.39 $0.39 $0.36 $0.38 $0.38 707,696
2024-04-19 $0.41 $0.41 $0.36 $0.36 $0.36 865,935
2024-04-18 $0.41 $0.42 $0.40 $0.40 $0.40 306,664
2024-04-17 $0.41 $0.42 $0.40 $0.41 $0.41 338,753
2024-04-16 $0.42 $0.42 $0.39 $0.40 $0.40 423,503
2024-04-15 $0.43 $0.43 $0.39 $0.41 $0.41 831,728
2024-04-12 $0.43 $0.43 $0.41 $0.41 $0.41 437,629
2024-04-11 $0.43 $0.43 $0.40 $0.42 $0.42 611,665
2024-04-10 $0.43 $0.43 $0.41 $0.41 $0.41 471,732
2024-04-09 $0.41 $0.45 $0.41 $0.43 $0.43 925,461
2024-04-08 $0.43 $0.43 $0.41 $0.41 $0.41 452,574
2024-04-05 $0.43 $0.43 $0.41 $0.41 $0.41 432,483
2024-04-04 $0.43 $0.44 $0.40 $0.40 $0.40 758,963
2024-04-03 $0.45 $0.45 $0.40 $0.43 $0.43 547,124
2024-04-02 $0.45 $0.46 $0.41 $0.41 $0.41 1,232,490
2024-04-01 $0.45 $0.46 $0.42 $0.43 $0.43 994,477
2024-03-28 $0.43 $0.46 $0.43 $0.44 $0.44 1,600,543
2024-03-27 $0.39 $0.46 $0.38 $0.42 $0.42 1,803,583
2024-03-26 $0.38 $0.45 $0.34 $0.39 $0.39 1,718,177
2024-03-25 $0.44 $0.45 $0.40 $0.42 $0.42 1,629,490
2024-03-22 $0.44 $0.49 $0.43 $0.43 $0.43 1,792,259
2024-03-21 $0.46 $0.47 $0.44 $0.46 $0.46 1,749,754
2024-03-20 $0.43 $0.52 $0.42 $0.43 $0.43 3,767,173
2024-03-19 $0.42 $0.49 $0.39 $0.45 $0.45 3,417,849
2024-03-18 $0.44 $0.44 $0.40 $0.42 $0.42 2,511,516
2024-03-15 $0.47 $0.53 $0.39 $0.42 $0.42 7,501,009
2024-03-14 $0.35 $0.55 $0.33 $0.50 $0.50 11,239,218
2024-03-13 $0.64 $0.84 $0.33 $0.39 $0.39 20,445,514
2024-03-12 $0.67 $0.68 $0.55 $0.60 $0.60 2,661,225
2024-03-11 $0.77 $0.78 $0.66 $0.67 $0.67 2,941,002
2024-03-08 $0.73 $0.93 $0.72 $0.75 $0.75 5,425,799
2024-03-07 $0.95 $1.04 $0.66 $0.68 $0.68 7,975,211
2024-03-06 $0.93 $1.23 $0.89 $0.94 $0.94 23,020,745
2024-03-05 $0.55 $0.81 $0.55 $0.74 $0.74 13,572,987
2024-03-04 $0.44 $0.66 $0.44 $0.52 $0.52 10,007,546
2024-03-01 $0.42 $0.45 $0.40 $0.41 $0.41 1,750,371
2024-02-29 $0.42 $0.45 $0.39 $0.40 $0.40 2,196,923
2024-02-28 $0.40 $0.50 $0.38 $0.41 $0.41 3,630,880
2024-02-27 $0.32 $0.40 $0.32 $0.39 $0.39 2,469,673
2024-02-26 $0.33 $0.35 $0.31 $0.32 $0.32 1,144,190
2024-02-23 $0.32 $0.34 $0.31 $0.31 $0.31 1,163,390
2024-02-22 $0.33 $0.34 $0.31 $0.32 $0.32 1,180,250
2024-02-21 $0.34 $0.35 $0.30 $0.32 $0.32 2,132,520
2024-02-20 $0.38 $0.47 $0.34 $0.37 $0.37 9,335,103
2024-02-16 $0.36 $0.36 $0.33 $0.33 $0.33 3,150,272
2024-02-15 $0.31 $0.39 $0.28 $0.37 $0.37 5,869,850
2024-02-14 $0.35 $0.35 $0.25 $0.29 $0.29 8,830,993
2024-02-13 $0.55 $0.67 $0.40 $0.45 $0.45 6,809,469
2024-02-12 $0.53 $0.56 $0.52 $0.55 $0.55 1,433,441
2024-02-09 $0.59 $0.59 $0.51 $0.52 $0.52 980,369
2024-02-08 $0.54 $0.60 $0.50 $0.53 $0.53 2,237,819
2024-02-07 $0.45 $0.52 $0.44 $0.52 $0.52 1,532,069
2024-02-06 $0.41 $0.49 $0.41 $0.45 $0.45 2,646,003
2024-02-05 $0.42 $0.43 $0.39 $0.40 $0.40 1,462,355
2024-02-02 $0.42 $0.45 $0.38 $0.43 $0.43 1,415,502
2024-02-01 $0.46 $0.48 $0.41 $0.41 $0.41 1,589,588
2024-01-31 $0.52 $0.58 $0.43 $0.44 $0.44 3,228,962
2024-01-30 $0.59 $0.60 $0.49 $0.49 $0.49 2,530,203
2024-01-29 $0.60 $0.83 $0.56 $0.61 $0.61 8,612,586
2024-01-26 $0.50 $0.68 $0.50 $0.58 $0.58 9,761,594
2024-01-25 $0.37 $0.60 $0.35 $0.50 $0.50 12,380,986
2024-01-24 $0.38 $0.38 $0.34 $0.36 $0.36 2,207,847
2024-01-23 $0.38 $0.40 $0.36 $0.37 $0.37 3,148,145
2024-01-22 $0.43 $0.43 $0.33 $0.38 $0.38 5,882,800
2024-01-19 $0.51 $0.51 $0.40 $0.40 $0.40 4,320,659
2024-01-18 $0.56 $0.57 $0.45 $0.49 $0.49 4,188,344
2024-01-17 $0.79 $0.80 $0.47 $0.51 $0.51 4,533,736
2024-01-16 $0.92 $0.93 $0.78 $0.79 $0.79 1,271,330
2024-01-12 $0.79 $0.94 $0.79 $0.90 $0.90 1,031,370
2024-01-11 $0.90 $0.93 $0.78 $0.78 $0.78 1,734,574
2024-01-10 $0.90 $0.95 $0.87 $0.91 $0.91 749,461
2024-01-09 $0.82 $0.98 $0.77 $0.91 $0.91 1,893,439
2024-01-08 $0.81 $0.81 $0.76 $0.80 $0.80 610,081
2024-01-05 $0.80 $0.82 $0.78 $0.79 $0.79 891,762
2024-01-04 $0.81 $0.86 $0.77 $0.78 $0.78 1,429,491
2024-01-03 $0.87 $0.88 $0.81 $0.82 $0.82 930,349
2024-01-02 $0.98 $1.00 $0.85 $0.85 $0.85 1,739,552
2023-12-29 $1.03 $1.04 $0.91 $1.00 $1.00 3,246,109
2023-12-28 $1.06 $1.16 $1.00 $1.00 $1.00 2,017,929
2023-12-27 $1.00 $1.08 $1.00 $1.04 $1.04 579,218
2023-12-26 $1.03 $1.04 $0.99 $0.99 $0.99 618,347
2023-12-22 $1.02 $1.02 $0.95 $0.99 $0.99 1,150,762
2023-12-21 $0.94 $1.01 $0.92 $1.00 $1.00 1,025,215
2023-12-20 $0.99 $1.01 $0.90 $0.93 $0.93 2,615,025
2023-12-19 $1.14 $1.14 $0.95 $1.00 $1.00 3,980,816
2023-12-18 $1.21 $1.25 $1.08 $1.08 $1.08 1,260,546
2023-12-15 $1.36 $1.42 $1.24 $1.25 $1.25 2,697,100
2023-12-14 $1.20 $1.49 $1.20 $1.28 $1.28 2,917,851
2023-12-13 $1.10 $1.21 $1.00 $1.20 $1.20 2,506,143
2023-12-12 $1.14 $1.14 $1.03 $1.07 $1.07 1,205,393
2023-12-11 $1.17 $1.20 $1.11 $1.14 $1.14 1,189,613
2023-12-08 $1.14 $1.20 $1.07 $1.19 $1.19 945,606
2023-12-07 $1.20 $1.20 $1.06 $1.13 $1.13 1,254,737
2023-12-06 $1.21 $1.27 $1.09 $1.12 $1.12 1,278,165
2023-12-05 $1.30 $1.30 $1.15 $1.19 $1.19 785,432
2023-12-04 $1.37 $1.45 $1.20 $1.24 $1.24 1,424,721
2023-12-01 $1.22 $1.45 $1.14 $1.34 $1.34 1,966,106
2023-11-30 $1.20 $1.23 $1.06 $1.22 $1.22 1,598,913
2023-11-29 $1.20 $1.30 $1.15 $1.18 $1.18 1,231,865
2023-11-28 $1.31 $1.33 $1.12 $1.16 $1.16 1,442,829
2023-11-27 $1.48 $1.49 $1.33 $1.34 $1.34 906,767
2023-11-24 $1.42 $1.51 $1.38 $1.49 $1.49 616,261
2023-11-22 $1.50 $1.53 $1.36 $1.43 $1.43 765,025
2023-11-21 $1.64 $1.69 $1.39 $1.47 $1.47 1,492,450
2023-11-20 $1.62 $1.85 $1.53 $1.62 $1.62 3,078,747
2023-11-17 $1.28 $1.66 $1.28 $1.60 $1.60 4,287,478
2023-11-16 $1.21 $1.51 $1.17 $1.36 $1.36 3,763,269
2023-11-15 $1.42 $1.44 $1.21 $1.27 $1.27 2,364,761
2023-11-14 $1.39 $1.68 $1.29 $1.31 $1.31 8,903,952
2023-11-13 $0.88 $1.68 $0.88 $1.38 $1.38 12,043,417
2023-11-10 $0.86 $0.94 $0.61 $0.92 $0.92 16,117,703
2023-11-09 $1.64 $1.64 $0.79 $0.85 $0.85 24,916,690
2023-11-08 $4.04 $4.04 $3.72 $3.84 $3.84 989,563
2023-11-07 $4.29 $4.45 $4.09 $4.10 $4.10 885,578
2023-11-06 $4.67 $4.67 $4.21 $4.35 $4.35 1,015,959
2023-11-03 $4.09 $4.80 $4.06 $4.61 $4.61 1,519,362
2023-11-02 $3.66 $3.94 $3.60 $3.91 $3.91 1,275,770
2023-11-01 $3.73 $3.73 $3.27 $3.56 $3.56 1,700,927
2023-10-31 $3.49 $3.68 $3.44 $3.62 $3.62 1,009,006
2023-10-30 $3.71 $3.90 $3.42 $3.49 $3.49 1,094,912
2023-10-27 $3.72 $3.77 $3.48 $3.66 $3.66 987,502
2023-10-26 $3.67 $3.88 $3.67 $3.72 $3.72 1,420,679
2023-10-25 $3.89 $4.09 $3.69 $3.72 $3.72 1,188,076
2023-10-24 $3.45 $3.90 $3.40 $3.90 $3.90 1,387,403
2023-10-23 $3.75 $3.80 $3.22 $3.25 $3.25 1,608,755
2023-10-20 $4.21 $4.22 $3.82 $3.84 $3.84 1,555,120
2023-10-19 $4.34 $4.40 $4.16 $4.18 $4.18 1,537,950
2023-10-18 $4.85 $4.85 $4.31 $4.36 $4.36 1,679,884
2023-10-17 $5.00 $5.30 $4.94 $4.98 $4.98 880,221
2023-10-16 $5.18 $5.18 $4.82 $4.98 $4.98 1,174,798
2023-10-13 $5.05 $5.18 $4.85 $5.13 $5.13 1,011,580
2023-10-12 $5.49 $5.54 $5.02 $5.11 $5.11 914,667
2023-10-11 $5.76 $5.93 $5.38 $5.51 $5.51 1,049,500
2023-10-10 $4.83 $5.76 $4.74 $5.72 $5.72 1,742,796
2023-10-09 $5.70 $5.74 $4.72 $4.74 $4.74 2,192,821
2023-10-06 $6.60 $6.77 $5.66 $5.79 $5.79 2,155,530
2023-10-05 $7.07 $7.15 $6.73 $6.89 $6.89 1,654,762
2023-10-04 $7.08 $7.25 $6.53 $7.12 $7.12 1,435,672
2023-10-03 $7.56 $7.63 $7.27 $7.30 $7.30 1,999,557
2023-10-02 $7.39 $7.82 $7.14 $7.70 $7.70 1,298,814
2023-09-29 $7.26 $7.64 $7.17 $7.47 $7.47 1,617,209
2023-09-28 $7.23 $7.35 $6.92 $7.14 $7.14 919,193
2023-09-27 $6.88 $7.19 $6.84 $7.15 $7.15 813,293
2023-09-26 $6.80 $6.89 $6.62 $6.81 $6.81 977,583
2023-09-25 $6.55 $7.02 $6.53 $6.92 $6.92 783,162
2023-09-22 $6.31 $6.61 $6.24 $6.60 $6.60 1,190,531
2023-09-21 $6.56 $6.63 $6.33 $6.36 $6.36 851,632
2023-09-20 $6.51 $7.04 $6.45 $6.70 $6.70 1,055,715
2023-09-19 $6.46 $6.56 $6.17 $6.53 $6.53 1,204,741
2023-09-18 $6.86 $6.87 $6.40 $6.47 $6.47 867,446
2023-09-15 $6.93 $7.15 $6.84 $6.87 $6.87 970,990
2023-09-14 $7.15 $7.43 $6.76 $7.01 $7.01 935,752
2023-09-13 $7.57 $7.74 $6.78 $6.96 $6.96 1,098,730
2023-09-12 $7.79 $7.95 $7.67 $7.72 $7.72 747,364
2023-09-11 $8.27 $8.41 $7.88 $7.89 $7.89 648,933
2023-09-08 $8.30 $8.38 $7.95 $8.28 $8.28 872,390
2023-09-07 $8.18 $8.37 $8.05 $8.29 $8.29 673,133
2023-09-06 $8.27 $8.38 $8.08 $8.30 $8.30 938,587
2023-09-05 $8.97 $9.01 $8.30 $8.31 $8.31 786,666
2023-09-01 $9.32 $9.60 $8.81 $9.09 $9.09 1,101,196
2023-08-31 $10.36 $10.48 $9.20 $9.20 $9.20 930,352
2023-08-30 $9.90 $10.35 $9.82 $10.33 $10.33 835,595
2023-08-29 $9.67 $9.99 $9.38 $9.92 $9.92 1,069,785
2023-08-28 $9.86 $10.11 $9.60 $9.64 $9.64 661,664
2023-08-25 $10.27 $10.37 $9.66 $9.78 $9.78 838,981
2023-08-24 $10.55 $10.55 $10.06 $10.21 $10.21 797,587
2023-08-23 $10.61 $10.82 $10.34 $10.60 $10.60 714,384
2023-08-22 $10.73 $10.84 $10.46 $10.62 $10.62 568,402
2023-08-21 $10.91 $10.97 $10.53 $10.72 $10.72 831,841
2023-08-18 $10.02 $10.87 $10.01 $10.86 $10.86 683,076
2023-08-17 $10.81 $10.90 $10.09 $10.17 $10.17 639,813
2023-08-16 $10.77 $11.11 $10.66 $10.78 $10.78 606,250
2023-08-15 $10.74 $10.99 $10.37 $10.84 $10.84 640,699
2023-08-14 $11.56 $11.70 $10.85 $10.92 $10.92 677,036
2023-08-11 $11.80 $11.99 $11.61 $11.85 $11.85 460,129
2023-08-10 $12.01 $12.29 $11.71 $11.84 $11.84 667,513
2023-08-09 $12.01 $12.15 $11.77 $12.00 $12.00 801,167
2023-08-08 $11.62 $12.18 $11.25 $12.13 $12.13 1,117,227
2023-08-07 $12.30 $12.41 $11.80 $11.98 $11.98 1,221,120
2023-08-04 $13.37 $13.77 $12.16 $12.25 $12.25 1,311,355
2023-08-03 $13.09 $13.93 $12.94 $13.12 $13.12 1,296,046
2023-08-02 $13.20 $13.33 $12.32 $12.90 $12.90 1,057,824
2023-08-01 $13.80 $14.17 $13.37 $13.60 $13.60 832,167
2023-07-31 $13.37 $13.65 $13.19 $13.47 $13.47 930,894
2023-07-28 $12.79 $13.30 $12.75 $13.20 $13.20 479,728
2023-07-27 $13.47 $13.48 $12.64 $12.67 $12.67 769,456
2023-07-26 $12.45 $13.56 $12.34 $13.46 $13.46 947,185
2023-07-25 $12.62 $12.90 $12.40 $12.51 $12.51 732,949
2023-07-24 $12.09 $12.76 $12.03 $12.67 $12.67 981,885
2023-07-21 $12.31 $12.41 $11.81 $12.11 $12.11 932,666
2023-07-20 $12.51 $12.68 $11.98 $12.12 $12.12 827,702
2023-07-19 $12.86 $13.02 $12.46 $12.54 $12.54 757,365
2023-07-18 $13.05 $13.54 $12.55 $12.56 $12.56 756,801
2023-07-17 $12.70 $13.20 $12.55 $12.93 $12.93 962,972
2023-07-14 $13.44 $13.53 $12.54 $12.67 $12.67 778,147
2023-07-13 $12.55 $13.33 $12.33 $13.33 $13.33 740,307
2023-07-12 $12.97 $13.04 $12.37 $12.46 $12.46 929,124
2023-07-11 $12.44 $12.80 $12.25 $12.64 $12.64 592,849
2023-07-10 $12.09 $12.50 $11.72 $12.37 $12.37 880,546
2023-07-07 $11.80 $12.99 $11.80 $12.01 $12.01 2,030,452
2023-07-06 $11.94 $11.98 $11.50 $11.84 $11.84 1,089,761
2023-07-05 $11.64 $12.13 $11.34 $12.11 $12.11 1,087,437
2023-07-03 $11.03 $11.88 $10.97 $11.82 $11.82 651,091
2023-06-30 $11.25 $11.30 $10.54 $10.85 $10.85 1,488,684
2023-06-29 $10.62 $11.45 $10.62 $11.24 $11.24 934,561
2023-06-28 $10.68 $10.68 $10.25 $10.49 $10.49 792,338
2023-06-27 $10.76 $10.89 $10.52 $10.58 $10.58 612,935
2023-06-26 $10.47 $10.96 $10.47 $10.74 $10.74 692,494
2023-06-23 $10.73 $11.02 $10.49 $10.58 $10.58 4,415,930
2023-06-22 $11.46 $11.46 $10.61 $10.96 $10.96 856,838
2023-06-21 $11.64 $11.88 $11.36 $11.54 $11.54 814,287
2023-06-20 $11.82 $11.83 $11.35 $11.77 $11.77 677,385
2023-06-16 $12.36 $12.73 $11.68 $11.88 $11.88 3,146,964
2023-06-15 $11.10 $12.07 $11.03 $12.06 $12.06 1,193,772
2023-06-14 $11.90 $12.03 $11.07 $11.22 $11.22 1,218,807
2023-06-13 $11.02 $11.85 $10.94 $11.63 $11.63 1,201,057
2023-06-12 $10.63 $10.80 $10.02 $10.71 $10.71 1,032,465
2023-06-09 $11.28 $11.51 $10.61 $10.68 $10.68 1,212,265
2023-06-08 $10.70 $11.54 $10.40 $11.46 $11.46 2,256,844
2023-06-07 $10.24 $10.99 $10.15 $10.68 $10.68 1,919,452
2023-06-06 $9.29 $10.21 $9.29 $10.16 $10.16 989,801
2023-06-05 $9.86 $10.04 $9.17 $9.40 $9.40 1,539,500
2023-06-02 $9.11 $9.76 $9.06 $9.76 $9.76 1,462,754
2023-06-01 $8.72 $8.99 $8.27 $8.83 $8.83 1,253,484
2023-05-31 $8.76 $9.04 $8.60 $8.78 $8.78 1,362,132
2023-05-30 $9.63 $9.71 $8.75 $8.76 $8.76 1,855,393
2023-05-26 $8.48 $8.65 $8.19 $8.54 $8.54 1,218,440
2023-05-25 $8.70 $8.86 $8.00 $8.37 $8.37 1,413,652
2023-05-24 $9.35 $9.39 $8.61 $8.75 $8.75 832,578
2023-05-23 $8.69 $9.72 $8.65 $9.45 $9.45 1,981,897
2023-05-22 $8.35 $8.77 $8.23 $8.67 $8.67 1,100,901
2023-05-19 $8.56 $8.87 $8.31 $8.39 $8.39 1,281,056
2023-05-18 $8.51 $8.69 $8.27 $8.50 $8.50 1,264,911
2023-05-17 $8.11 $8.94 $8.11 $8.68 $8.68 1,482,163
2023-05-16 $8.22 $8.23 $7.85 $8.01 $8.01 1,512,515
2023-05-15 $8.42 $8.45 $8.06 $8.29 $8.29 1,554,591
2023-05-12 $8.66 $8.82 $8.28 $8.44 $8.44 1,721,856
2023-05-11 $9.20 $9.33 $8.67 $8.69 $8.69 2,052,595
2023-05-10 $9.12 $9.87 $8.83 $9.46 $9.46 2,384,362
2023-05-09 $8.83 $9.26 $8.18 $9.02 $9.02 3,390,959
2023-05-08 $9.46 $11.13 $8.94 $8.96 $8.96 6,127,691
2023-05-05 $7.14 $9.25 $7.10 $9.01 $9.01 9,284,885
2023-05-04 $8.70 $9.45 $6.69 $7.01 $7.01 15,548,636
2023-05-03 $21.23 $21.66 $20.72 $21.35 $21.35 947,866
2023-05-02 $21.55 $21.55 $20.31 $20.85 $20.85 1,095,784
2023-05-01 $21.33 $21.77 $20.65 $21.61 $21.61 1,100,775
2023-04-28 $21.25 $21.81 $20.63 $21.50 $21.50 744,248
2023-04-27 $21.50 $22.25 $21.26 $21.35 $21.35 928,897
2023-04-26 $21.75 $22.21 $21.46 $21.50 $21.50 722,062
2023-04-25 $22.22 $22.23 $21.25 $21.79 $21.79 736,148
2023-04-24 $22.29 $22.50 $22.10 $22.35 $22.35 422,161
2023-04-21 $22.64 $22.71 $22.22 $22.22 $22.22 751,132
2023-04-20 $23.15 $23.57 $22.29 $22.72 $22.72 624,948
2023-04-19 $22.25 $23.45 $22.03 $23.34 $23.34 1,156,501
2023-04-18 $23.53 $23.54 $22.47 $22.74 $22.74 868,856
2023-04-17 $23.35 $23.63 $23.02 $23.42 $23.42 689,433
2023-04-14 $23.87 $24.03 $23.01 $23.44 $23.44 895,706
2023-04-13 $23.82 $24.51 $23.51 $23.86 $23.86 770,117
2023-04-12 $25.20 $25.47 $23.66 $23.76 $23.76 937,842
2023-04-11 $24.46 $25.30 $24.37 $24.90 $24.90 582,145
2023-04-10 $24.68 $25.00 $23.80 $24.51 $24.51 593,838
2023-04-06 $25.19 $25.24 $23.83 $25.03 $25.03 1,297,169
2023-04-05 $26.01 $26.44 $25.00 $25.39 $25.39 1,217,832
2023-04-04 $27.71 $27.85 $25.45 $26.35 $26.35 1,280,300
2023-04-03 $29.01 $29.46 $27.15 $27.69 $27.69 1,095,959
2023-03-31 $27.37 $28.93 $27.02 $28.88 $28.88 1,420,435
2023-03-30 $27.76 $28.00 $26.81 $27.09 $27.09 1,149,044
2023-03-29 $28.70 $28.97 $27.18 $27.45 $27.45 835,684
2023-03-28 $28.60 $28.86 $28.25 $28.37 $28.37 617,540
2023-03-27 $27.75 $28.61 $27.73 $28.47 $28.47 861,826
2023-03-24 $26.77 $27.50 $26.34 $27.36 $27.36 604,779
2023-03-23 $28.63 $29.34 $27.04 $27.44 $27.44 601,783
2023-03-22 $29.53 $30.08 $28.11 $28.27 $28.27 704,520
2023-03-21 $29.41 $30.50 $29.18 $29.50 $29.50 645,250
2023-03-20 $29.74 $30.30 $28.49 $28.92 $28.92 684,682
2023-03-17 $30.95 $30.95 $29.09 $30.12 $30.12 1,516,635
2023-03-16 $30.19 $31.55 $29.76 $31.00 $31.00 748,814
2023-03-15 $30.00 $30.97 $29.32 $30.42 $30.42 715,388
2023-03-14 $32.57 $33.18 $30.56 $31.17 $31.17 788,099
2023-03-13 $31.64 $33.39 $31.23 $31.91 $31.91 813,722
2023-03-10 $33.81 $33.90 $31.27 $32.33 $32.33 1,272,921
2023-03-09 $34.37 $34.75 $33.58 $33.97 $33.97 1,039,546
2023-03-08 $36.35 $36.78 $34.23 $34.42 $34.42 1,051,190
2023-03-07 $37.55 $37.98 $36.49 $36.50 $36.50 532,997
2023-03-06 $39.49 $39.81 $37.49 $37.68 $37.68 822,909
2023-03-03 $36.75 $39.27 $36.00 $39.27 $39.27 834,814
2023-03-02 $37.81 $38.60 $35.83 $36.85 $36.85 2,140,939
2023-03-01 $42.05 $42.05 $37.50 $37.71 $37.71 2,495,126
2023-02-28 $43.01 $43.95 $42.42 $43.56 $43.56 517,183
2023-02-27 $42.75 $43.22 $42.11 $42.61 $42.61 481,695
2023-02-24 $42.78 $43.15 $41.52 $42.40 $42.40 466,586
2023-02-23 $43.57 $43.97 $42.30 $43.12 $43.12 277,649
2023-02-22 $42.04 $43.51 $41.76 $43.14 $43.14 422,211
2023-02-21 $44.00 $44.50 $41.33 $42.06 $42.06 623,635
2023-02-17 $44.56 $44.96 $43.89 $44.47 $44.47 276,317
2023-02-16 $46.40 $47.08 $45.79 $45.82 $44.91 300,396
2023-02-15 $46.62 $46.84 $45.43 $46.84 $45.91 287,874
2023-02-14 $46.77 $47.10 $45.89 $46.77 $45.84 238,133
2023-02-13 $46.04 $46.77 $45.45 $46.77 $45.84 243,824
2023-02-10 $45.60 $46.13 $45.21 $46.04 $45.12 326,530
2023-02-09 $46.45 $47.49 $45.70 $45.79 $45.79 269,975
2023-02-08 $48.01 $48.06 $45.66 $45.66 $45.66 366,851
2023-02-07 $48.18 $48.55 $46.16 $47.82 $47.82 392,951
2023-02-06 $47.75 $48.68 $47.18 $48.10 $48.10 482,535
2023-02-03 $46.19 $48.43 $46.00 $47.68 $47.68 406,888
2023-02-02 $45.25 $46.28 $45.03 $46.16 $46.16 615,525
2023-02-01 $44.26 $45.51 $43.65 $45.11 $45.11 655,974
2023-01-31 $44.94 $45.92 $44.86 $45.48 $45.48 826,303
2023-01-30 $45.74 $45.88 $44.64 $44.83 $44.83 477,555
2023-01-27 $45.44 $46.73 $45.39 $46.04 $46.04 292,573
2023-01-26 $47.14 $47.14 $45.27 $45.58 $45.58 363,683
2023-01-25 $46.00 $47.61 $44.87 $46.61 $46.61 316,791
2023-01-24 $46.49 $46.80 $45.22 $46.37 $46.37 265,166
2023-01-23 $46.89 $47.16 $45.81 $45.96 $45.96 330,170
2023-01-20 $44.29 $46.46 $44.01 $46.45 $46.45 467,637
2023-01-19 $47.89 $48.51 $43.60 $44.29 $44.29 1,000,793
2023-01-18 $50.92 $52.00 $48.03 $48.28 $48.28 522,608
2023-01-17 $51.13 $51.49 $50.02 $50.20 $50.20 552,292
2023-01-13 $50.54 $51.58 $49.82 $51.14 $51.14 337,627
2023-01-12 $48.00 $50.83 $47.75 $50.74 $50.74 628,995
2023-01-11 $46.26 $47.66 $46.18 $47.63 $47.63 405,801
2023-01-10 $46.52 $47.06 $45.24 $46.24 $46.24 455,358
2023-01-09 $47.90 $48.35 $46.80 $46.80 $46.80 551,860
2023-01-06 $46.95 $48.62 $45.24 $47.56 $47.56 590,259
2023-01-05 $49.50 $49.77 $46.56 $46.64 $46.64 590,515
2023-01-04 $48.30 $49.88 $48.26 $49.67 $49.67 391,940
2023-01-03 $52.68 $52.68 $47.57 $48.35 $48.35 830,930
2022-12-30 $51.79 $53.29 $51.33 $52.97 $52.97 384,768
2022-12-29 $50.27 $52.39 $50.11 $52.39 $52.39 316,125
2022-12-28 $52.41 $52.41 $49.75 $50.27 $50.27 397,515
2022-12-27 $52.82 $53.07 $51.68 $52.58 $52.58 261,874
2022-12-23 $52.69 $53.20 $51.97 $53.03 $53.03 231,593
2022-12-22 $54.49 $54.81 $51.06 $53.12 $53.12 397,041
2022-12-21 $53.77 $55.28 $53.38 $55.21 $55.21 294,113
2022-12-20 $51.99 $53.49 $51.59 $53.13 $53.13 274,527
2022-12-19 $53.81 $54.16 $51.92 $52.22 $52.22 349,534
2022-12-16 $55.53 $55.79 $53.59 $53.59 $53.59 572,517
2022-12-15 $56.57 $56.85 $55.13 $56.42 $56.42 261,824
2022-12-14 $58.80 $59.23 $56.85 $57.22 $57.22 189,693
2022-12-13 $60.00 $61.62 $58.58 $58.88 $58.88 265,177
2022-12-12 $56.84 $58.50 $56.79 $58.42 $58.42 274,337
2022-12-09 $55.68 $58.11 $55.02 $56.72 $56.72 246,860
2022-12-08 $55.83 $57.47 $55.51 $55.87 $55.87 334,366
2022-12-07 $55.24 $56.71 $54.33 $55.14 $55.14 317,406
2022-12-06 $58.75 $59.59 $54.88 $55.44 $55.44 378,074
2022-12-05 $60.00 $60.00 $57.98 $58.79 $58.79 283,699
2022-12-02 $56.77 $59.75 $56.41 $59.35 $59.35 357,845
2022-12-01 $56.94 $58.99 $56.75 $57.25 $57.25 379,761
2022-11-30 $55.10 $56.78 $52.82 $56.75 $56.75 495,178
2022-11-29 $55.23 $56.70 $54.16 $54.89 $54.89 607,897
2022-11-28 $58.36 $58.36 $55.35 $55.35 $55.35 460,989
2022-11-25 $59.33 $60.33 $59.33 $59.84 $59.84 88,115
2022-11-23 $59.49 $59.93 $59.01 $59.70 $59.70 142,675
2022-11-22 $58.78 $60.69 $58.65 $59.87 $59.87 203,142
2022-11-21 $58.17 $59.09 $56.97 $58.53 $58.53 210,631
2022-11-18 $58.75 $59.03 $57.93 $58.29 $58.29 143,270
2022-11-17 $58.22 $58.90 $56.96 $58.10 $58.10 237,029
2022-11-16 $60.86 $61.24 $58.92 $59.15 $59.15 278,505
2022-11-15 $60.32 $61.99 $59.65 $61.16 $61.16 318,519
2022-11-14 $59.98 $61.18 $59.51 $59.60 $59.60 438,793
2022-11-11 $58.92 $60.60 $58.07 $60.40 $60.40 585,271
2022-11-10 $58.49 $59.53 $57.36 $58.22 $58.22 631,832
2022-11-09 $59.36 $59.67 $57.05 $57.42 $56.54 368,483
2022-11-08 $60.63 $60.90 $58.98 $59.66 $58.75 544,438
2022-11-07 $60.74 $60.74 $58.92 $60.45 $59.52 352,705
2022-11-04 $60.60 $61.70 $58.75 $60.17 $59.25 448,647
2022-11-03 $58.93 $60.90 $56.82 $59.93 $59.01 811,382
2022-11-02 $60.46 $61.86 $59.04 $59.67 $58.76 412,143
2022-11-01 $60.00 $60.80 $59.89 $59.97 $59.05 484,125
2022-10-31 $58.92 $59.89 $58.38 $59.84 $58.92 303,658
2022-10-28 $58.85 $59.30 $57.30 $59.26 $59.26 414,554
2022-10-27 $58.69 $59.00 $57.29 $58.85 $58.85 388,302
2022-10-26 $58.00 $59.97 $57.28 $58.19 $58.19 563,886
2022-10-25 $54.82 $57.96 $54.25 $57.76 $57.76 509,519
2022-10-24 $54.60 $55.62 $53.70 $55.20 $55.20 615,034
2022-10-21 $50.85 $54.36 $49.30 $54.16 $54.16 1,061,204
2022-10-20 $53.11 $54.14 $50.00 $50.64 $50.64 611,728
2022-10-19 $55.24 $55.83 $51.50 $53.52 $53.52 1,102,431
2022-10-18 $55.70 $56.20 $54.03 $55.92 $55.92 1,074,923
2022-10-17 $48.49 $53.43 $48.45 $52.31 $52.31 1,043,290
2022-10-14 $53.50 $55.60 $47.83 $48.03 $48.03 1,777,084
2022-10-13 $50.33 $53.15 $49.50 $52.05 $52.05 2,704,057
2022-10-12 $54.64 $57.00 $45.88 $51.23 $51.23 7,338,925
2022-10-11 $59.83 $60.23 $57.86 $58.97 $58.97 531,257
2022-10-10 $61.76 $62.34 $60.08 $60.38 $60.38 365,271
2022-10-07 $62.80 $62.80 $60.75 $61.76 $61.76 500,142
2022-10-06 $64.02 $66.68 $63.13 $63.13 $63.13 396,650
2022-10-05 $64.15 $65.13 $63.15 $64.59 $64.59 381,411
2022-10-04 $66.00 $67.84 $64.58 $65.13 $65.13 443,600
2022-10-03 $60.26 $65.24 $60.26 $64.68 $64.68 519,237
2022-09-30 $61.74 $62.81 $59.99 $60.06 $60.06 545,789
2022-09-29 $65.49 $66.02 $60.91 $61.57 $61.57 448,322
2022-09-28 $63.62 $66.97 $63.09 $66.24 $66.24 438,798
2022-09-27 $63.63 $63.88 $62.81 $63.21 $63.21 329,124
2022-09-26 $63.00 $64.84 $62.20 $62.31 $62.31 384,943
2022-09-23 $67.39 $67.39 $62.73 $64.02 $64.02 423,868
2022-09-22 $70.44 $70.46 $68.32 $69.02 $69.02 198,263
2022-09-21 $69.99 $71.68 $69.09 $69.70 $69.70 310,135
2022-09-20 $70.41 $70.48 $68.56 $69.36 $69.36 242,588
2022-09-19 $67.94 $71.01 $67.94 $70.70 $70.70 275,389
2022-09-16 $69.59 $70.19 $68.04 $68.93 $68.93 708,437
2022-09-15 $72.32 $72.38 $69.11 $70.34 $70.34 513,487
2022-09-14 $69.51 $71.23 $68.43 $71.21 $71.21 219,320
2022-09-13 $70.93 $72.19 $69.73 $69.78 $69.78 206,851
2022-09-12 $71.54 $74.39 $71.54 $72.50 $72.50 373,200
2022-09-09 $69.85 $71.18 $69.30 $70.78 $70.78 314,887
2022-09-08 $67.09 $69.06 $66.53 $68.93 $68.93 328,209
2022-09-07 $66.89 $67.96 $66.42 $67.73 $67.73 258,751
2022-09-06 $67.36 $68.33 $66.45 $66.94 $66.94 394,533
2022-09-02 $69.32 $69.32 $66.36 $66.93 $66.93 262,451
2022-09-01 $69.11 $69.24 $66.67 $68.55 $68.55 237,536
2022-08-31 $68.08 $70.37 $68.08 $69.52 $69.52 414,197
2022-08-30 $69.91 $70.12 $67.52 $67.99 $67.99 173,083
2022-08-29 $71.22 $71.67 $69.94 $69.95 $69.95 197,643
2022-08-26 $73.29 $73.89 $71.63 $71.93 $71.93 151,425
2022-08-25 $71.53 $73.17 $71.14 $73.04 $73.04 242,443
2022-08-24 $69.47 $71.27 $69.26 $70.93 $70.93 241,056
2022-08-23 $70.46 $71.58 $68.60 $69.90 $69.90 399,902
2022-08-22 $70.59 $71.77 $69.77 $70.00 $70.00 290,337
2022-08-19 $73.64 $73.89 $70.92 $71.67 $71.67 546,402
2022-08-18 $75.34 $76.11 $75.05 $75.79 $75.79 156,854
2022-08-17 $75.19 $76.00 $73.50 $74.74 $74.74 213,023
2022-08-16 $72.49 $75.31 $72.27 $75.06 $75.06 261,246
2022-08-15 $72.76 $73.06 $71.46 $72.29 $72.29 358,743
2022-08-12 $74.09 $75.41 $72.72 $73.49 $73.49 343,692
2022-08-11 $76.20 $77.40 $75.25 $75.66 $74.74 285,976
2022-08-10 $75.80 $76.43 $74.68 $75.39 $74.47 267,606
2022-08-09 $75.42 $76.27 $73.81 $74.83 $73.92 396,158
2022-08-08 $72.92 $75.37 $71.75 $74.46 $73.55 477,420
2022-08-05 $67.27 $70.58 $66.82 $70.35 $69.49 331,044
2022-08-04 $69.59 $69.59 $67.13 $67.76 $66.94 359,101
2022-08-03 $69.63 $70.21 $68.60 $68.77 $67.93 323,454
2022-08-02 $68.30 $70.01 $68.30 $69.12 $68.28 212,325
2022-08-01 $68.94 $69.13 $67.78 $68.34 $67.51 358,992
2022-07-29 $68.53 $70.96 $68.11 $69.63 $68.78 372,989
2022-07-28 $68.07 $69.57 $67.39 $68.53 $67.70 420,127
2022-07-27 $64.99 $67.45 $63.93 $67.32 $66.50 270,610
2022-07-26 $65.67 $66.29 $64.04 $64.40 $63.62 184,707
2022-07-25 $64.69 $65.80 $64.22 $65.02 $64.23 399,536
2022-07-22 $64.76 $65.82 $63.36 $64.15 $63.37 315,123
2022-07-21 $63.80 $64.16 $61.73 $63.98 $63.20 217,496
2022-07-20 $63.08 $64.89 $60.96 $64.46 $63.68 321,228
2022-07-19 $62.33 $63.17 $60.03 $62.65 $61.89 433,412
2022-07-18 $60.15 $63.16 $60.07 $61.82 $61.07 414,937
2022-07-15 $58.89 $60.41 $58.28 $59.48 $58.76 349,062
2022-07-14 $57.09 $57.69 $55.26 $57.60 $56.90 296,075
2022-07-13 $57.49 $59.09 $57.41 $58.05 $57.34 264,751
2022-07-12 $58.86 $59.24 $57.23 $58.16 $57.45 463,575
2022-07-11 $57.50 $59.54 $56.03 $59.50 $58.78 507,013
2022-07-08 $57.83 $58.67 $56.66 $57.63 $56.93 336,246
2022-07-07 $56.36 $58.60 $56.36 $58.06 $57.35 339,453
2022-07-06 $57.18 $58.31 $55.07 $55.68 $55.00 612,571
2022-07-05 $58.18 $59.34 $56.41 $57.51 $56.81 513,916
2022-07-01 $57.22 $59.20 $56.73 $58.99 $58.27 228,718
2022-06-30 $58.64 $59.17 $56.91 $57.22 $56.52 457,424
2022-06-29 $61.08 $61.08 $58.65 $59.51 $58.79 329,611
2022-06-28 $63.34 $63.65 $60.12 $61.03 $60.29 384,846
2022-06-27 $61.21 $63.83 $60.64 $62.59 $61.83 659,029
2022-06-24 $61.01 $63.43 $60.04 $60.53 $59.79 2,705,251
2022-06-23 $60.10 $61.88 $58.40 $58.50 $57.79 411,251
2022-06-22 $60.15 $61.61 $59.27 $60.24 $59.51 350,472
2022-06-21 $59.64 $63.74 $59.62 $61.48 $60.73 503,274
2022-06-17 $61.24 $63.29 $58.06 $58.68 $57.97 1,982,069
2022-06-16 $62.45 $64.45 $60.64 $61.18 $60.44 588,755
2022-06-15 $63.72 $65.31 $62.47 $64.01 $63.23 411,830
2022-06-14 $67.04 $67.75 $62.06 $63.21 $62.44 579,127
2022-06-13 $71.00 $71.41 $65.37 $66.95 $66.14 1,109,397
2022-06-10 $70.57 $71.71 $69.19 $71.52 $70.65 369,432
2022-06-09 $74.48 $74.48 $71.64 $71.83 $70.96 432,218
2022-06-08 $76.28 $76.71 $74.33 $74.52 $73.61 301,793
2022-06-07 $76.35 $77.32 $73.86 $76.56 $75.63 345,224
2022-06-06 $79.29 $79.49 $76.36 $77.71 $76.76 275,674
2022-06-03 $80.34 $80.34 $77.49 $77.93 $76.98 265,940
2022-06-02 $75.91 $80.65 $75.53 $80.50 $79.52 441,471
2022-06-01 $78.00 $78.66 $74.53 $76.17 $75.24 347,064
2022-05-31 $78.48 $79.38 $76.38 $77.89 $76.94 1,079,395
2022-05-27 $76.07 $78.02 $76.07 $77.88 $76.93 201,992
2022-05-26 $76.32 $77.89 $75.24 $76.14 $75.21 190,742
2022-05-25 $74.52 $76.05 $74.52 $75.60 $74.68 282,147
2022-05-24 $73.84 $75.41 $72.72 $74.77 $73.86 335,312
2022-05-23 $74.52 $74.77 $73.59 $74.02 $73.12 238,353
2022-05-20 $73.59 $74.54 $72.57 $74.36 $73.46 373,320
2022-05-19 $71.98 $73.25 $71.33 $72.73 $71.85 262,956
2022-05-18 $74.03 $74.67 $71.99 $72.86 $71.97 264,918
2022-05-17 $72.87 $74.95 $72.75 $74.76 $73.85 270,930
2022-05-16 $67.28 $71.62 $67.28 $71.39 $70.52 260,021
2022-05-13 $67.01 $70.61 $67.01 $67.44 $66.62 348,536
2022-05-12 $65.50 $69.27 $64.05 $67.31 $65.61 566,201
2022-05-11 $67.82 $68.70 $64.68 $65.24 $63.59 479,889
2022-05-10 $74.19 $75.71 $68.05 $68.57 $66.84 790,342
2022-05-09 $76.08 $76.98 $71.34 $73.80 $71.94 899,598
2022-05-06 $78.69 $79.27 $75.02 $77.28 $75.33 665,884
2022-05-05 $77.10 $83.01 $71.33 $79.01 $77.02 1,526,070
2022-05-04 $87.76 $88.04 $84.94 $87.56 $85.35 307,793
2022-05-03 $85.70 $87.93 $85.70 $87.30 $85.10 128,098
2022-05-02 $83.89 $86.72 $83.56 $85.92 $83.75 212,943
2022-04-29 $84.38 $84.70 $83.37 $84.34 $82.21 216,349
2022-04-28 $86.07 $86.07 $82.81 $84.13 $82.01 218,194
2022-04-27 $83.61 $86.35 $83.39 $85.45 $83.29 242,279
2022-04-26 $84.81 $85.73 $83.24 $84.05 $81.93 315,179
2022-04-25 $83.64 $85.06 $81.79 $85.05 $82.90 284,258
2022-04-22 $85.29 $87.00 $84.73 $85.64 $83.48 169,680
2022-04-21 $85.49 $87.34 $85.21 $85.84 $83.67 308,394
2022-04-20 $89.89 $91.00 $84.42 $84.89 $82.75 445,638
2022-04-19 $88.98 $91.06 $88.83 $89.64 $87.38 496,482
2022-04-18 $87.98 $89.42 $87.48 $88.78 $86.54 462,888
2022-04-14 $85.72 $88.30 $85.72 $87.71 $85.50 363,524
2022-04-13 $84.34 $86.47 $84.13 $85.75 $83.59 322,830
2022-04-12 $82.16 $85.39 $82.16 $84.04 $81.92 216,894
2022-04-11 $82.00 $83.00 $81.07 $81.89 $79.82 256,113
2022-04-08 $81.44 $82.42 $80.68 $82.39 $80.31 195,988
2022-04-07 $81.64 $81.96 $80.66 $81.35 $79.30 240,529
2022-04-06 $81.11 $81.64 $79.96 $81.00 $78.96 192,201
2022-04-05 $80.05 $82.81 $80.05 $81.05 $79.00 308,357
2022-04-04 $81.54 $81.54 $80.06 $81.39 $79.34 178,755
2022-04-01 $79.15 $81.59 $79.15 $81.19 $79.14 344,082
2022-03-31 $78.10 $80.25 $78.00 $79.15 $77.15 493,007
2022-03-30 $77.40 $79.37 $76.87 $77.99 $76.02 293,039
2022-03-29 $75.35 $78.37 $74.92 $77.37 $75.42 231,601
2022-03-28 $78.14 $78.82 $74.04 $74.43 $72.55 236,416
2022-03-25 $77.00 $78.76 $76.35 $78.33 $76.35 178,899
2022-03-24 $77.24 $78.48 $76.21 $76.80 $74.86 133,372
2022-03-23 $75.67 $78.07 $75.67 $76.95 $75.01 182,868
2022-03-22 $77.51 $77.73 $74.85 $75.91 $73.99 650,665
2022-03-21 $76.06 $78.50 $76.06 $77.39 $75.44 748,404
2022-03-18 $78.07 $80.07 $76.02 $76.09 $74.17 2,671,632
2022-03-17 $78.80 $81.68 $77.70 $77.83 $75.87 865,138
2022-03-16 $78.12 $81.53 $77.80 $78.75 $76.76 1,029,961
2022-03-15 $75.74 $78.66 $74.87 $77.97 $76.00 401,391
2022-03-14 $76.03 $79.22 $75.37 $76.51 $74.58 522,136
2022-03-11 $75.34 $79.00 $75.34 $76.71 $74.77 493,415
2022-03-10 $71.94 $75.49 $71.55 $75.06 $73.17 453,566
2022-03-09 $74.39 $74.39 $70.81 $71.42 $69.62 358,844
2022-03-08 $73.50 $76.44 $72.54 $74.03 $72.16 480,422
2022-03-07 $80.01 $80.55 $70.66 $73.42 $71.57 889,027
2022-03-04 $76.59 $79.51 $75.69 $79.30 $77.30 468,497
2022-03-03 $73.39 $78.20 $72.30 $76.98 $75.04 496,219
2022-03-02 $69.31 $74.39 $69.31 $74.02 $72.15 252,426
2022-03-01 $69.75 $71.44 $69.22 $69.73 $67.97 204,226
2022-02-28 $70.74 $72.54 $69.36 $69.70 $67.94 257,332
2022-02-25 $67.63 $71.08 $67.57 $70.13 $68.36 509,191
2022-02-24 $67.64 $68.50 $66.46 $67.24 $65.54 238,800
2022-02-23 $70.30 $70.33 $68.17 $68.48 $66.75 218,607
2022-02-22 $69.04 $70.32 $68.87 $69.66 $67.90 188,298
2022-02-18 $70.13 $71.26 $69.33 $69.80 $68.04 114,405
2022-02-17 $71.06 $72.40 $70.01 $70.25 $68.48 160,427
2022-02-16 $72.33 $72.51 $70.30 $71.22 $69.42 197,141
2022-02-15 $70.88 $72.51 $69.65 $71.94 $70.12 232,001
2022-02-14 $70.63 $71.49 $70.00 $70.26 $68.49 140,689
2022-02-11 $69.28 $72.44 $69.28 $70.54 $68.76 169,851
2022-02-10 $70.71 $73.07 $69.70 $69.93 $67.34 227,946
2022-02-09 $70.49 $71.91 $69.51 $71.72 $69.07 188,420
2022-02-08 $70.14 $70.75 $69.36 $69.89 $67.31 143,981
2022-02-07 $69.44 $70.71 $69.00 $70.05 $67.46 150,662
2022-02-04 $69.09 $70.03 $68.72 $69.43 $66.86 219,044
2022-02-03 $71.39 $71.75 $69.31 $69.45 $66.88 121,919
2022-02-02 $72.24 $73.69 $71.05 $71.17 $68.54 172,199
2022-02-01 $69.79 $72.42 $69.17 $72.07 $69.40 373,191
2022-01-31 $65.28 $70.07 $65.28 $69.98 $67.39 211,123
2022-01-28 $64.35 $65.36 $61.04 $65.18 $62.77 513,028
2022-01-27 $68.87 $69.13 $64.27 $64.53 $62.14 371,927
2022-01-26 $69.74 $71.12 $67.86 $68.10 $65.58 247,624
2022-01-25 $70.00 $70.44 $68.75 $69.41 $66.84 252,427
2022-01-24 $72.66 $73.00 $68.01 $70.01 $67.42 533,578
2022-01-21 $74.52 $74.52 $72.10 $73.53 $70.81 517,445
2022-01-20 $71.56 $75.46 $71.01 $74.31 $71.56 1,336,539
2022-01-19 $73.80 $75.13 $73.59 $74.98 $72.21 93,086
2022-01-18 $73.36 $75.08 $72.81 $73.99 $71.25 116,627
2022-01-14 $74.53 $74.91 $72.95 $73.08 $70.38 155,513
2022-01-13 $74.86 $76.92 $74.14 $74.29 $71.54 201,062
2022-01-12 $74.01 $74.75 $73.59 $74.45 $71.70 87,432
2022-01-11 $73.28 $74.82 $73.13 $74.14 $71.40 98,406
2022-01-10 $73.73 $74.15 $72.50 $73.34 $70.63 80,611
2022-01-07 $73.04 $74.29 $72.95 $73.79 $71.06 99,131
2022-01-06 $73.41 $74.00 $72.41 $73.46 $70.74 299,856
2022-01-05 $75.00 $75.25 $73.57 $73.78 $71.05 114,088
2022-01-04 $73.93 $74.84 $72.58 $74.70 $71.94 104,607
2022-01-03 $70.01 $73.74 $70.01 $73.71 $70.98 177,378
2021-12-31 $71.69 $72.00 $70.06 $70.42 $67.82 107,817
2021-12-30 $70.26 $71.97 $70.00 $71.64 $68.99 70,120
2021-12-29 $71.88 $71.88 $70.00 $70.50 $67.89 48,893
2021-12-28 $72.48 $73.32 $71.99 $72.13 $69.46 43,608
2021-12-27 $70.54 $72.49 $70.37 $72.06 $69.39 59,236
2021-12-23 $70.46 $71.08 $70.46 $71.06 $68.43 61,115
2021-12-22 $70.25 $71.00 $69.71 $70.78 $68.16 34,670
2021-12-21 $70.51 $70.99 $69.59 $70.41 $67.81 49,350
2021-12-20 $70.00 $71.04 $69.51 $70.29 $67.69 92,227
2021-12-17 $71.07 $72.55 $70.40 $70.46 $67.85 81,323
2021-12-16 $71.00 $71.99 $70.82 $71.59 $68.94 71,989
2021-12-15 $70.35 $71.11 $69.76 $71.09 $68.46 117,642
2021-12-14 $70.24 $70.49 $69.30 $70.04 $67.45 41,507
2021-12-13 $70.51 $70.98 $69.56 $70.28 $67.68 63,029
2021-12-10 $72.71 $72.71 $70.30 $71.10 $68.47 60,128
2021-12-09 $70.32 $73.21 $69.48 $72.84 $70.15 108,383
2021-12-08 $71.29 $73.34 $70.68 $72.95 $70.25 73,063
2021-12-07 $70.59 $71.49 $70.30 $71.22 $68.59 70,594
2021-12-06 $69.15 $71.20 $68.51 $70.58 $67.97 151,723
2021-12-03 $70.06 $70.25 $68.70 $69.38 $66.81 129,652
2021-12-02 $69.59 $70.44 $68.46 $70.27 $67.67 157,393
2021-12-01 $70.49 $71.32 $69.68 $70.00 $67.41 67,156
2021-11-30 $69.51 $70.25 $69.50 $70.03 $67.44 126,119
2021-11-29 $70.31 $70.52 $69.72 $70.14 $67.55 89,743
2021-11-26 $70.16 $70.42 $69.03 $69.97 $67.38 96,516
2021-11-24 $69.94 $71.10 $69.45 $70.88 $68.26 60,006
2021-11-23 $70.14 $70.50 $69.23 $70.07 $67.48 40,163
2021-11-22 $70.09 $70.65 $69.09 $69.86 $67.28 68,598
2021-11-19 $70.50 $71.52 $69.95 $69.95 $67.36 101,487
2021-11-18 $68.99 $70.46 $68.09 $70.20 $67.60 130,162
2021-11-17 $68.42 $69.22 $67.47 $69.07 $66.52 151,112
2021-11-16 $66.98 $68.33 $66.68 $68.00 $65.48 133,870
2021-11-15 $66.43 $67.19 $66.11 $66.98 $64.50 355,233
2021-11-12 $65.79 $67.16 $65.72 $66.43 $63.97 48,580
2021-11-11 $66.50 $67.22 $66.39 $66.94 $63.66 36,801
2021-11-10 $66.99 $67.46 $65.21 $66.47 $63.21 152,506
2021-11-09 $67.34 $67.46 $66.14 $67.29 $63.99 39,466
2021-11-08 $68.14 $69.00 $67.06 $67.33 $64.03 73,070
2021-11-05 $68.20 $68.68 $66.74 $68.14 $64.80 49,727
2021-11-04 $68.59 $69.12 $67.33 $67.86 $64.53 59,028
2021-11-03 $68.19 $68.27 $67.01 $67.96 $64.63 44,829
2021-11-02 $68.47 $68.65 $66.07 $67.88 $64.55 55,014
2021-11-01 $67.37 $68.49 $67.19 $68.47 $65.11 78,785
2021-10-29 $68.35 $68.70 $66.60 $66.96 $63.68 62,990
2021-10-28 $66.61 $68.40 $66.31 $68.05 $64.71 134,231
2021-10-27 $66.42 $67.89 $66.07 $66.48 $63.22 48,423
2021-10-26 $68.38 $69.09 $66.61 $66.87 $63.59 112,582
2021-10-25 $66.00 $70.58 $65.80 $68.41 $65.06 222,742
2021-10-22 $66.11 $66.95 $65.85 $66.01 $62.77 68,056
2021-10-21 $64.45 $66.34 $64.28 $66.11 $62.87 152,907
2021-10-20 $65.29 $65.29 $63.73 $64.31 $61.16 102,733
2021-10-19 $65.33 $65.89 $63.67 $65.68 $62.46 189,993
2021-10-18 $64.89 $67.44 $62.89 $65.68 $62.46 657,607
2021-10-15 $57.75 $64.43 $57.50 $64.05 $60.91 881,386
2021-10-14 $56.42 $56.42 $55.29 $55.77 $53.04 129,000
2021-10-13 $55.77 $56.25 $55.27 $55.92 $53.18 115,162
2021-10-12 $55.79 $56.32 $55.30 $55.77 $53.04 95,330
2021-10-11 $56.30 $56.94 $55.72 $55.94 $53.20 74,837
2021-10-08 $55.84 $56.68 $55.14 $56.31 $53.55 112,365
2021-10-07 $54.79 $55.48 $54.30 $55.36 $52.65 112,815
2021-10-06 $53.89 $54.40 $52.77 $54.40 $51.73 62,358
2021-10-05 $53.62 $54.47 $53.25 $53.96 $51.32 167,384
2021-10-04 $54.64 $55.29 $54.05 $54.24 $51.58 78,372
2021-10-01 $54.50 $55.15 $54.11 $55.00 $52.30 73,180
2021-09-30 $54.67 $55.10 $53.59 $54.09 $51.44 72,725
2021-09-29 $55.00 $55.43 $54.37 $54.45 $51.78 82,044
2021-09-28 $55.64 $55.69 $54.60 $54.91 $52.22 72,483
2021-09-27 $54.46 $55.63 $53.85 $55.49 $52.77 83,011
2021-09-24 $54.22 $55.02 $53.84 $54.46 $51.79 91,910
2021-09-23 $53.01 $54.50 $52.42 $54.38 $51.71 101,047
2021-09-22 $51.75 $53.20 $51.75 $52.74 $50.16 89,504
2021-09-21 $51.92 $52.49 $51.65 $51.82 $49.28 43,296
2021-09-20 $51.99 $53.60 $51.46 $51.92 $49.38 128,206
2021-09-17 $52.86 $53.40 $51.76 $51.76 $49.22 138,680
2021-09-16 $53.59 $53.82 $53.02 $53.16 $50.55 10,930
2021-09-15 $53.02 $53.68 $52.65 $53.56 $50.93 27,910
2021-09-14 $52.28 $53.47 $51.75 $53.22 $50.61 24,853
2021-09-13 $53.05 $53.15 $52.02 $52.25 $49.69 57,670
2021-09-10 $53.86 $53.97 $53.00 $53.11 $50.51 16,606
2021-09-09 $53.64 $54.50 $53.40 $53.50 $50.88 16,181
2021-09-08 $53.38 $53.96 $53.00 $53.89 $51.25 30,028
2021-09-07 $53.50 $53.98 $53.14 $53.38 $50.76 32,606
2021-09-03 $53.91 $53.98 $53.00 $53.13 $50.53 28,511
2021-09-02 $53.84 $54.20 $53.62 $53.81 $51.17 19,327
2021-09-01 $53.76 $54.25 $53.75 $53.83 $51.19 29,729
2021-08-31 $53.00 $54.22 $53.00 $54.04 $51.39 61,731
2021-08-30 $53.50 $53.79 $52.74 $52.90 $50.31 44,344
2021-08-27 $54.48 $54.50 $53.24 $53.46 $50.84 38,038
2021-08-26 $54.13 $54.40 $53.08 $54.10 $51.45 62,117
2021-08-25 $54.26 $54.47 $53.83 $53.95 $51.31 71,493
2021-08-24 $54.09 $54.42 $53.61 $54.15 $51.50 32,025
2021-08-23 $53.94 $54.65 $53.81 $53.89 $51.25 69,010
2021-08-20 $53.08 $54.11 $52.80 $53.58 $50.95 47,953
2021-08-19 $52.23 $53.99 $52.23 $52.82 $50.23 76,056
2021-08-18 $52.69 $52.98 $52.26 $52.66 $50.08 44,530
2021-08-17 $54.00 $54.29 $52.49 $52.64 $50.06 59,175
2021-08-16 $54.86 $54.86 $53.92 $54.22 $51.56 53,147
2021-08-13 $54.56 $55.17 $54.02 $55.07 $52.37 53,470
2021-08-12 $54.54 $54.63 $53.74 $54.55 $51.88 72,963
2021-08-11 $55.73 $55.73 $55.23 $55.41 $51.92 33,632
2021-08-10 $55.31 $55.73 $55.01 $55.53 $52.03 41,347
2021-08-09 $55.85 $56.18 $55.00 $55.32 $51.83 43,227
2021-08-06 $56.01 $56.10 $55.13 $55.85 $52.33 51,290
2021-08-05 $55.42 $56.03 $55.05 $55.98 $52.45 59,766
2021-08-04 $53.75 $55.40 $53.75 $55.17 $51.69 93,088
2021-08-03 $52.39 $54.00 $52.39 $53.99 $50.59 34,366
2021-08-02 $54.00 $54.00 $52.43 $52.60 $49.29 89,603
2021-07-30 $54.72 $55.15 $53.50 $54.00 $50.60 114,436
2021-07-29 $55.25 $55.60 $54.63 $54.63 $51.19 88,156
2021-07-28 $55.29 $55.39 $54.50 $54.74 $51.29 25,985
2021-07-27 $55.95 $56.18 $55.23 $55.24 $51.76 44,266
2021-07-26 $54.94 $56.69 $54.94 $56.18 $52.64 153,567
2021-07-23 $54.15 $54.87 $53.73 $54.68 $51.23 102,243
2021-07-22 $53.89 $54.34 $53.60 $54.11 $50.70 52,911
2021-07-21 $53.30 $54.38 $53.30 $53.96 $50.56 62,664
2021-07-20 $51.65 $53.51 $51.65 $53.21 $49.86 64,730
2021-07-19 $52.20 $52.43 $51.20 $51.76 $48.50 208,428
2021-07-16 $52.55 $52.97 $52.32 $52.78 $49.45 40,370
2021-07-15 $52.48 $52.80 $52.39 $52.61 $49.30 38,163
2021-07-14 $53.02 $53.39 $52.45 $52.65 $49.33 85,502
2021-07-13 $52.67 $53.19 $52.44 $52.90 $49.57 151,560
2021-07-12 $52.75 $53.51 $52.33 $52.94 $49.60 136,699
2021-07-09 $52.97 $53.94 $52.97 $53.49 $50.12 202,168
2021-07-08 $52.14 $53.19 $52.14 $52.86 $49.53 87,099
2021-07-07 $53.54 $53.79 $52.63 $52.70 $49.38 104,195
2021-07-06 $53.99 $54.09 $53.26 $53.33 $49.97 44,639
2021-07-02 $53.72 $54.27 $53.36 $54.09 $50.68 45,850
2021-07-01 $52.53 $53.70 $52.48 $53.53 $50.16 42,540
2021-06-30 $52.52 $52.75 $52.02 $52.41 $49.11 69,116
2021-06-29 $51.51 $52.79 $51.50 $52.57 $49.26 28,484
2021-06-28 $51.88 $51.88 $51.27 $51.49 $48.25 35,530
2021-06-25 $53.15 $53.31 $51.32 $51.82 $48.55 96,440
2021-06-24 $52.33 $53.13 $52.09 $52.98 $49.64 152,658
2021-06-23 $50.20 $52.64 $50.15 $51.97 $48.70 138,260
2021-06-22 $49.75 $50.26 $49.39 $50.12 $46.96 144,436
2021-06-21 $49.00 $49.89 $48.55 $49.62 $46.49 103,625
2021-06-18 $48.63 $49.07 $48.50 $48.53 $45.47 223,214
2021-06-17 $49.54 $49.55 $48.96 $49.10 $46.01 146,533
2021-06-16 $49.93 $49.99 $49.39 $49.56 $46.44 77,081
2021-06-15 $49.71 $49.86 $49.14 $49.80 $46.66 75,194
2021-06-14 $49.14 $49.74 $49.14 $49.65 $46.52 65,873
2021-06-11 $49.03 $49.47 $48.61 $49.10 $46.01 141,063
2021-06-10 $48.50 $49.28 $48.47 $48.60 $45.54 64,380
2021-06-09 $48.90 $49.60 $48.57 $48.59 $45.53 112,377
2021-06-08 $48.25 $48.84 $48.25 $48.46 $45.41 183,992
2021-06-07 $48.25 $48.70 $48.08 $48.25 $45.21 197,047
2021-06-04 $48.50 $49.82 $48.16 $48.26 $45.22 668,990
2021-06-03 $48.18 $48.22 $47.67 $48.10 $45.07 83,306
2021-06-02 $48.78 $48.78 $47.98 $48.06 $45.03 130,580
2021-06-01 $49.15 $49.15 $48.35 $48.72 $45.65 152,255
2021-05-28 $49.44 $49.90 $48.90 $48.90 $45.82 88,862
2021-05-27 $49.47 $49.47 $48.91 $48.99 $45.90 47,848
2021-05-26 $49.21 $50.30 $49.00 $49.48 $46.36 43,948
2021-05-25 $49.69 $49.69 $49.20 $49.29 $46.18 35,827
2021-05-24 $49.63 $49.77 $49.16 $49.66 $46.53 33,043
2021-05-21 $50.12 $50.17 $49.23 $49.57 $46.45 76,541
2021-05-20 $49.51 $50.10 $48.85 $49.98 $46.83 109,191
2021-05-19 $49.99 $50.11 $49.20 $49.67 $46.54 27,258
2021-05-18 $49.73 $50.29 $49.73 $50.14 $46.98 31,708
2021-05-17 $49.05 $49.83 $48.78 $49.78 $46.64 65,906
2021-05-14 $49.28 $49.85 $49.17 $49.21 $46.11 56,876
2021-05-13 $49.16 $50.09 $49.16 $49.40 $46.29 108,162
2021-05-12 $51.87 $51.98 $49.95 $50.20 $46.30 69,743
2021-05-11 $51.68 $51.99 $50.87 $51.99 $47.95 43,205
2021-05-10 $51.17 $51.96 $51.05 $51.90 $47.87 72,848
2021-05-07 $50.74 $51.21 $50.62 $50.80 $46.85 86,607
2021-05-06 $50.26 $50.56 $49.93 $50.56 $46.63 46,025
2021-05-05 $50.42 $50.48 $50.16 $50.44 $46.52 41,508
2021-05-04 $50.14 $50.21 $49.70 $50.16 $46.26 94,118
2021-05-03 $49.52 $50.09 $49.38 $50.01 $46.13 60,996
2021-04-30 $50.23 $50.42 $49.01 $49.25 $45.42 90,463
2021-04-29 $49.95 $50.57 $49.54 $50.02 $46.14 63,766
2021-04-28 $49.50 $49.83 $49.07 $49.79 $45.92 46,916
2021-04-27 $48.53 $49.49 $48.20 $49.49 $45.65 83,346
2021-04-26 $48.67 $48.67 $48.03 $48.44 $44.68 25,287
2021-04-23 $48.34 $48.82 $48.21 $48.33 $44.58 55,696
2021-04-22 $47.81 $48.34 $47.53 $47.89 $44.17 71,921
2021-04-21 $47.00 $47.91 $47.00 $47.55 $43.86 68,601
2021-04-20 $47.60 $47.94 $47.13 $47.25 $43.58 28,249
2021-04-19 $47.54 $47.72 $47.17 $47.43 $43.75 33,502
2021-04-16 $47.76 $47.85 $47.41 $47.55 $43.86 27,156
2021-04-15 $48.00 $48.00 $47.36 $47.90 $44.18 43,002
2021-04-14 $47.86 $48.41 $47.75 $47.96 $44.24 24,801
2021-04-13 $47.38 $47.76 $46.95 $47.75 $44.04 22,596
2021-04-12 $47.66 $47.73 $47.05 $47.15 $43.49 38,909
2021-04-09 $48.08 $48.36 $47.61 $47.89 $44.17 37,073
2021-04-08 $47.96 $48.09 $47.55 $47.90 $44.18 29,709
2021-04-07 $47.94 $47.98 $47.39 $47.64 $43.94 35,054
2021-04-06 $47.13 $47.99 $47.13 $47.63 $43.93 19,430
2021-04-05 $48.50 $48.50 $46.99 $47.01 $43.36 84,940
2021-04-01 $48.23 $48.64 $48.11 $48.30 $44.55 77,245
2021-03-31 $47.58 $48.61 $47.42 $48.33 $44.58 66,395
2021-03-30 $47.12 $47.60 $46.93 $47.58 $43.88 77,391
2021-03-29 $47.94 $48.38 $47.33 $47.39 $43.71 34,972
2021-03-26 $48.67 $49.04 $48.09 $48.32 $44.57 34,017
2021-03-25 $48.00 $48.87 $47.56 $48.62 $44.84 234,625
2021-03-24 $48.38 $49.05 $48.10 $48.21 $44.47 63,844
2021-03-23 $49.25 $49.31 $48.22 $48.44 $44.68 27,450
2021-03-22 $49.01 $49.57 $48.24 $49.37 $45.54 101,288
2021-03-19 $49.25 $49.65 $48.95 $49.15 $45.33 156,073
2021-03-18 $48.77 $49.42 $48.64 $49.42 $45.58 64,963
2021-03-17 $49.07 $49.34 $48.84 $49.09 $45.28 38,649
2021-03-16 $49.30 $49.54 $48.56 $49.20 $45.38 123,568
2021-03-15 $49.26 $49.43 $48.91 $49.31 $45.48 57,847
2021-03-12 $49.00 $49.65 $48.91 $49.40 $45.56 58,728
2021-03-11 $49.64 $49.90 $48.89 $49.06 $45.25 79,082
2021-03-10 $49.86 $50.05 $49.12 $49.62 $45.77 117,826
2021-03-09 $49.42 $50.25 $49.00 $49.76 $45.90 108,080
2021-03-08 $48.38 $49.46 $48.01 $49.01 $45.20 147,961
2021-03-05 $47.16 $48.44 $47.00 $48.33 $44.58 120,384
2021-03-04 $47.43 $47.61 $44.40 $47.30 $43.63 335,748
2021-03-03 $50.51 $50.56 $47.44 $47.48 $43.79 222,625
2021-03-02 $52.64 $52.67 $50.12 $50.24 $46.34 134,563
2021-03-01 $52.59 $53.24 $52.07 $52.40 $48.33 500,514
2021-02-26 $52.56 $53.08 $51.23 $53.03 $48.91 274,410
2021-02-25 $52.17 $53.94 $51.06 $52.13 $48.08 219,781
2021-02-24 $52.75 $53.31 $52.10 $52.72 $48.63 203,097
2021-02-23 $53.19 $53.70 $52.48 $52.80 $48.70 180,027
2021-02-22 $52.93 $53.18 $52.33 $53.00 $48.88 75,396
2021-02-19 $52.11 $52.85 $51.66 $52.78 $48.68 58,537
2021-02-18 $51.91 $52.21 $51.50 $51.66 $47.65 48,148
2021-02-17 $51.36 $52.07 $51.00 $52.02 $47.98 59,399
2021-02-16 $52.05 $52.34 $51.28 $51.33 $47.34 95,134
2021-02-12 $51.69 $52.29 $51.20 $52.09 $48.04 131,964
2021-02-11 $52.25 $52.47 $50.71 $51.43 $47.44 159,666
2021-02-10 $53.68 $53.88 $52.33 $53.15 $48.29 101,088
2021-02-09 $53.17 $53.96 $52.69 $53.41 $48.53 105,676
2021-02-08 $52.43 $53.01 $52.43 $52.96 $48.12 129,137
2021-02-05 $52.23 $52.50 $51.84 $52.10 $47.34 69,914
2021-02-04 $51.91 $52.42 $51.36 $52.01 $47.25 77,010
2021-02-03 $51.99 $52.17 $51.19 $51.71 $46.98 66,250
2021-02-02 $51.52 $52.34 $51.08 $51.68 $46.95 128,841
2021-02-01 $50.20 $51.28 $50.02 $51.08 $46.41 185,449
2021-01-29 $49.39 $50.26 $49.08 $49.82 $45.26 121,460
2021-01-28 $48.95 $49.60 $48.31 $49.13 $44.64 210,367
2021-01-27 $49.34 $49.43 $48.32 $48.34 $43.92 105,826
2021-01-26 $48.66 $48.76 $48.19 $48.67 $44.22 76,742
2021-01-25 $49.40 $49.46 $48.31 $48.43 $44.00 84,922
2021-01-22 $48.24 $49.01 $47.92 $49.01 $44.53 45,295
2021-01-21 $47.74 $48.37 $47.70 $48.25 $43.84 158,767
2021-01-20 $47.00 $47.66 $46.72 $47.65 $43.29 87,155
2021-01-19 $46.44 $46.89 $45.99 $46.55 $42.29 92,395
2021-01-15 $46.51 $46.51 $45.60 $45.85 $41.66 53,811
2021-01-14 $46.64 $46.73 $46.19 $46.43 $42.18 65,935
2021-01-13 $47.16 $47.40 $46.36 $46.44 $42.19 72,867
2021-01-12 $46.83 $47.30 $46.60 $46.84 $42.56 59,778
2021-01-11 $46.29 $46.90 $46.29 $46.51 $42.26 42,074
2021-01-08 $47.45 $47.69 $46.25 $46.28 $42.05 92,216
2021-01-07 $46.99 $48.49 $46.76 $47.05 $42.75 100,001
2021-01-06 $45.35 $47.06 $45.28 $46.41 $42.17 108,285
2021-01-05 $45.15 $45.74 $44.97 $44.97 $40.86 38,487
2021-01-04 $45.43 $45.73 $44.80 $45.19 $41.06 59,804
2020-12-31 $46.05 $46.50 $45.18 $45.42 $41.27 74,855
2020-12-30 $44.96 $45.95 $44.76 $45.49 $41.33 78,128
2020-12-29 $44.49 $44.91 $44.01 $44.91 $40.80 72,722
2020-12-28 $45.32 $45.59 $44.28 $44.49 $40.42 88,597
2020-12-24 $45.36 $45.55 $45.03 $45.27 $41.13 26,200
2020-12-23 $45.22 $45.45 $44.88 $45.17 $41.04 39,732
2020-12-22 $45.31 $45.85 $44.57 $44.95 $40.84 124,634
2020-12-21 $45.16 $45.46 $44.47 $45.20 $41.07 165,327
2020-12-18 $45.58 $45.82 $44.61 $45.51 $41.35 204,424
2020-12-17 $45.22 $45.60 $44.80 $45.17 $41.04 91,140
2020-12-16 $45.66 $45.66 $44.83 $45.05 $40.93 35,419
2020-12-15 $45.74 $45.99 $45.31 $45.51 $41.35 84,221
2020-12-14 $46.19 $46.81 $45.35 $45.56 $41.39 96,645
2020-12-11 $45.67 $45.81 $45.14 $45.70 $41.52 49,683
2020-12-10 $45.30 $46.06 $45.30 $45.63 $41.46 41,499
2020-12-09 $45.96 $46.27 $45.47 $45.48 $41.32 59,050
2020-12-08 $45.60 $46.37 $45.44 $45.82 $41.63 88,453
2020-12-07 $45.74 $45.83 $44.80 $45.59 $41.42 83,289
2020-12-04 $44.89 $45.95 $44.85 $45.71 $41.53 68,430
2020-12-03 $44.57 $45.09 $44.44 $44.57 $40.49 57,452
2020-12-02 $44.45 $45.28 $44.11 $44.43 $40.37 98,027
2020-12-01 $44.85 $45.21 $44.46 $44.90 $40.79 74,749
2020-11-30 $45.45 $45.93 $44.46 $44.64 $40.56 88,488
2020-11-27 $45.88 $45.96 $44.95 $45.44 $41.28 78,488
2020-11-25 $45.03 $45.22 $44.45 $45.10 $40.98 52,195
2020-11-24 $44.65 $45.38 $44.38 $45.07 $40.95 113,683
2020-11-23 $44.88 $44.88 $44.02 $44.21 $40.17 69,604
2020-11-20 $44.00 $44.20 $43.41 $43.99 $39.97 76,922
2020-11-19 $44.16 $44.48 $43.74 $44.15 $40.11 76,414
2020-11-18 $45.42 $45.46 $44.47 $44.63 $40.55 44,487
2020-11-17 $45.10 $45.64 $44.67 $45.41 $41.26 68,912
2020-11-16 $44.41 $45.20 $43.94 $45.20 $41.07 117,650
2020-11-13 $43.25 $43.92 $43.25 $43.78 $39.78 46,025
2020-11-12 $43.98 $44.31 $42.78 $43.23 $39.28 88,854
2020-11-11 $45.15 $45.58 $44.29 $44.47 $39.69 107,807
2020-11-10 $43.84 $45.14 $43.72 $44.44 $39.67 82,011
2020-11-09 $44.30 $45.72 $43.39 $43.50 $38.83 140,823
2020-11-06 $43.19 $44.14 $42.80 $43.17 $38.53 78,345
2020-11-05 $43.47 $44.39 $42.83 $43.57 $38.89 117,994
2020-11-04 $43.81 $44.20 $43.15 $43.47 $38.80 63,845
2020-11-03 $43.90 $44.87 $43.52 $43.81 $39.10 96,035
2020-11-02 $43.64 $44.03 $42.79 $43.45 $38.78 119,365
2020-10-30 $41.12 $43.02 $41.10 $42.85 $38.25 565,908
2020-10-29 $40.46 $41.02 $40.12 $40.85 $36.46 59,021
2020-10-28 $40.12 $40.58 $39.86 $40.25 $35.93 79,213
2020-10-27 $40.27 $40.74 $39.85 $40.25 $35.93 79,518
2020-10-26 $40.70 $40.77 $40.24 $40.39 $36.05 42,621
2020-10-23 $41.44 $41.81 $40.81 $41.09 $36.67 38,663
2020-10-22 $41.10 $41.87 $40.96 $41.29 $36.85 50,893
2020-10-21 $42.78 $43.19 $41.21 $41.24 $36.81 102,369
2020-10-20 $43.20 $44.00 $42.94 $43.25 $38.60 44,913
2020-10-19 $43.16 $44.00 $42.93 $43.20 $38.56 118,313
2020-10-16 $43.61 $43.99 $42.60 $42.60 $38.02 152,979
2020-10-15 $42.00 $43.50 $41.61 $43.32 $38.67 81,286
2020-10-14 $42.80 $42.85 $42.39 $42.59 $38.01 36,468
2020-10-13 $42.55 $42.76 $42.06 $42.55 $37.98 41,674
2020-10-12 $41.75 $42.50 $41.57 $42.33 $37.78 67,014
2020-10-09 $41.39 $41.72 $41.06 $41.39 $36.94 46,768
2020-10-08 $41.00 $41.68 $40.73 $41.20 $36.77 76,629
2020-10-07 $40.50 $40.88 $40.20 $40.60 $36.24 51,035
2020-10-06 $40.28 $40.86 $39.94 $40.26 $35.93 35,401
2020-10-05 $40.35 $40.85 $40.01 $40.29 $35.96 54,449
2020-10-02 $40.16 $40.80 $40.00 $40.35 $36.01 50,997
2020-10-01 $40.57 $41.37 $39.86 $41.21 $36.78 372,363
2020-09-30 $39.40 $40.63 $39.07 $40.26 $35.93 66,508
2020-09-29 $38.75 $39.23 $38.47 $39.09 $34.89 52,938
2020-09-28 $38.60 $38.96 $38.24 $38.57 $34.43 116,779
2020-09-25 $37.11 $38.46 $37.09 $38.46 $34.33 75,407
2020-09-24 $37.06 $37.65 $36.57 $37.36 $33.35 61,243
2020-09-23 $38.40 $38.48 $37.10 $37.18 $33.19 67,116
2020-09-22 $38.41 $38.59 $38.10 $38.35 $34.23 89,868
2020-09-21 $38.74 $38.74 $38.02 $38.20 $34.10 67,132
2020-09-18 $38.74 $39.22 $38.33 $39.21 $35.00 121,444
2020-09-17 $38.60 $38.85 $38.13 $38.54 $34.40 51,363
2020-09-16 $38.66 $39.36 $38.55 $38.86 $34.68 44,592
2020-09-15 $38.77 $39.23 $38.48 $38.66 $34.51 49,998
2020-09-14 $38.26 $38.88 $38.06 $38.77 $34.60 56,737
2020-09-11 $38.31 $38.99 $37.95 $38.00 $33.92 169,275
2020-09-10 $39.81 $39.94 $37.92 $38.13 $34.03 90,054
2020-09-09 $39.19 $39.72 $38.95 $39.63 $35.37 66,553
2020-09-08 $38.99 $39.30 $38.18 $38.77 $34.60 187,285
2020-09-04 $40.21 $40.25 $38.36 $39.03 $34.84 113,649
2020-09-03 $41.27 $41.27 $40.00 $40.16 $35.84 166,991
2020-09-02 $41.00 $41.28 $40.76 $41.12 $36.70 81,488
2020-09-01 $41.46 $41.64 $40.94 $41.08 $36.67 56,567
2020-08-31 $41.38 $41.66 $41.02 $41.27 $36.84 228,325
2020-08-28 $40.93 $41.36 $40.57 $41.18 $36.76 88,577
2020-08-27 $40.29 $41.05 $39.44 $40.48 $36.13 84,906
2020-08-26 $40.95 $41.13 $40.45 $40.45 $36.10 66,737
2020-08-25 $40.99 $41.19 $40.90 $40.95 $36.55 62,970
2020-08-24 $41.14 $41.43 $40.75 $41.12 $36.70 54,388
2020-08-21 $41.06 $41.18 $40.69 $40.85 $36.46 28,626
2020-08-20 $41.99 $42.05 $41.24 $41.27 $36.84 47,370
2020-08-19 $41.63 $42.75 $41.63 $41.99 $37.48 687,925
2020-08-18 $42.23 $42.64 $41.50 $41.89 $37.39 66,011
2020-08-17 $41.96 $42.75 $41.90 $42.23 $37.69 65,867
2020-08-14 $41.00 $42.15 $40.50 $41.80 $37.31 115,985
2020-08-13 $42.34 $42.50 $41.50 $41.84 $36.67 119,638
2020-08-12 $43.00 $43.42 $42.84 $42.90 $37.60 165,057
2020-08-11 $42.10 $42.85 $42.10 $42.72 $37.44 178,114
2020-08-10 $41.28 $42.22 $41.11 $42.14 $36.94 150,804
2020-08-07 $40.76 $41.51 $40.72 $41.09 $36.02 78,921
2020-08-06 $40.01 $40.80 $40.01 $40.76 $35.73 89,778
2020-08-05 $39.46 $40.30 $39.40 $40.00 $35.06 205,629
2020-08-04 $39.16 $39.62 $39.00 $39.06 $34.24 93,855
2020-08-03 $38.32 $39.18 $38.26 $39.08 $34.25 147,486
2020-07-31 $37.37 $38.21 $37.22 $38.21 $33.49 88,796
2020-07-30 $37.65 $37.70 $37.12 $37.25 $32.65 81,062
2020-07-29 $37.91 $38.08 $37.74 $37.75 $33.09 38,916
2020-07-28 $37.88 $38.03 $37.58 $37.77 $33.11 36,545
2020-07-27 $37.71 $38.10 $37.65 $37.82 $33.15 58,182
2020-07-24 $39.00 $39.13 $37.58 $37.58 $32.94 190,360
2020-07-23 $39.14 $39.31 $38.87 $39.11 $34.28 36,560
2020-07-22 $39.00 $39.15 $38.35 $38.97 $34.16 53,239
2020-07-21 $38.96 $39.30 $38.79 $38.97 $34.16 48,450
2020-07-20 $39.27 $39.41 $38.82 $38.93 $34.12 52,226
2020-07-17 $39.50 $39.50 $39.19 $39.27 $34.42 66,940
2020-07-16 $38.99 $39.45 $38.65 $39.33 $34.47 118,297
2020-07-15 $38.45 $39.53 $38.27 $38.89 $34.09 182,702
2020-07-14 $37.77 $38.40 $37.60 $38.23 $33.51 77,946
2020-07-13 $37.40 $38.05 $37.19 $37.90 $33.22 205,563
2020-07-10 $36.62 $37.40 $36.56 $37.24 $32.64 78,369
2020-07-09 $37.32 $37.32 $36.72 $36.87 $32.32 54,454
2020-07-08 $37.40 $37.40 $36.93 $37.38 $32.76 55,036
2020-07-07 $36.91 $37.40 $36.80 $37.33 $32.72 117,626
2020-07-06 $36.50 $37.20 $36.28 $37.01 $32.44 68,471
2020-07-02 $36.63 $36.63 $36.12 $36.31 $31.83 67,942
2020-07-01 $36.02 $36.46 $35.87 $36.43 $31.93 116,988
2020-06-30 $35.64 $36.10 $35.57 $36.04 $31.59 117,989
2020-06-29 $35.58 $35.95 $35.32 $35.66 $31.26 70,238
2020-06-26 $35.49 $35.75 $35.26 $35.26 $30.91 92,767
2020-06-25 $35.61 $35.70 $35.26 $35.61 $31.21 77,574
2020-06-24 $35.39 $35.89 $35.09 $35.49 $31.11 174,212
2020-06-23 $35.68 $36.60 $35.00 $35.00 $30.68 87,228
2020-06-22 $35.74 $35.98 $35.38 $35.55 $31.16 153,645
2020-06-19 $37.00 $37.50 $35.71 $35.73 $31.32 265,808
2020-06-18 $34.25 $35.99 $34.05 $35.89 $31.46 75,615
2020-06-17 $34.59 $34.78 $34.22 $34.63 $30.35 28,188
2020-06-16 $34.75 $34.97 $34.35 $34.69 $30.41 30,968
2020-06-15 $33.91 $34.43 $33.14 $34.19 $29.97 68,647
2020-06-12 $34.80 $34.80 $33.77 $34.37 $30.13 92,200
2020-06-11 $33.77 $34.04 $33.52 $33.97 $29.78 64,265
2020-06-10 $35.00 $35.12 $34.55 $34.75 $30.46 40,183
2020-06-09 $34.56 $35.20 $33.87 $35.20 $30.85 70,577
2020-06-08 $35.76 $36.00 $35.03 $35.17 $30.83 83,155
2020-06-05 $34.44 $35.14 $34.31 $34.87 $30.56 114,464
2020-06-04 $34.16 $34.44 $33.69 $34.09 $29.88 83,482
2020-06-03 $35.00 $35.12 $34.27 $34.58 $30.31 78,004
2020-06-02 $34.87 $35.26 $34.47 $34.75 $30.46 109,919
2020-06-01 $35.27 $35.31 $34.50 $34.86 $30.56 58,974
2020-05-29 $35.25 $35.44 $34.65 $34.98 $30.66 67,154
2020-05-28 $35.19 $35.27 $34.73 $35.16 $30.82 35,661
2020-05-27 $34.85 $35.52 $34.62 $35.01 $30.69 45,221
2020-05-26 $34.08 $34.66 $34.08 $34.65 $30.37 36,659
2020-05-22 $33.58 $33.96 $33.10 $33.96 $29.77 50,886
2020-05-21 $33.05 $33.65 $32.65 $33.38 $29.26 90,936
2020-05-20 $32.57 $33.06 $32.39 $32.97 $28.90 51,674
2020-05-19 $32.60 $33.02 $31.95 $32.25 $28.27 37,034
2020-05-18 $32.21 $32.54 $32.06 $32.52 $28.50 86,903
2020-05-15 $30.51 $31.61 $30.34 $31.10 $27.26 53,399
2020-05-14 $30.66 $30.93 $29.53 $30.68 $26.89 118,435
2020-05-13 $33.33 $33.48 $31.27 $31.89 $27.35 105,877
2020-05-12 $34.21 $34.24 $33.20 $33.48 $28.71 65,822
2020-05-11 $34.06 $34.32 $33.59 $33.92 $29.09 77,812
2020-05-08 $34.49 $34.76 $34.06 $34.10 $29.24 73,176
2020-05-07 $34.72 $34.87 $34.05 $34.22 $29.34 38,906
2020-05-06 $34.99 $34.99 $34.06 $34.28 $29.40 70,875
2020-05-05 $35.25 $35.39 $34.35 $34.58 $29.65 56,999
2020-05-04 $34.80 $34.98 $34.06 $34.63 $29.70 164,577
2020-05-01 $34.60 $35.13 $34.27 $34.80 $29.84 96,697
2020-04-30 $35.19 $35.24 $34.40 $34.62 $29.69 92,566
2020-04-29 $34.60 $35.20 $34.50 $34.50 $29.58 160,734
2020-04-28 $34.65 $34.87 $34.21 $34.56 $29.64 71,820
2020-04-27 $34.17 $34.45 $33.73 $34.36 $29.46 96,151
2020-04-24 $34.14 $34.60 $33.25 $34.54 $29.62 108,074
2020-04-23 $32.86 $33.79 $32.62 $33.50 $28.73 83,903
2020-04-22 $31.65 $32.25 $31.47 $32.07 $27.50 74,066
2020-04-21 $30.58 $31.81 $30.42 $31.65 $27.14 68,490
2020-04-20 $31.00 $31.54 $30.50 $31.54 $27.05 135,149
2020-04-17 $30.95 $32.37 $30.70 $31.68 $27.17 79,848
2020-04-16 $30.00 $30.89 $29.63 $30.66 $26.29 145,516
2020-04-15 $30.00 $30.01 $29.03 $29.65 $25.43 99,466
2020-04-14 $30.91 $31.90 $30.20 $30.74 $26.36 84,769
2020-04-13 $29.62 $31.69 $28.62 $31.04 $26.62 90,261
2020-04-09 $28.83 $30.22 $28.50 $29.47 $25.27 117,510
2020-04-08 $29.16 $29.35 $27.72 $29.24 $25.07 136,978
2020-04-07 $29.16 $29.56 $27.38 $28.07 $24.07 131,383
2020-04-06 $27.94 $28.43 $27.14 $28.02 $24.03 198,467
2020-04-03 $27.00 $27.26 $26.08 $27.01 $23.16 50,515
2020-04-02 $26.50 $27.75 $26.10 $26.84 $23.02 55,422
2020-04-01 $26.40 $26.75 $24.63 $26.45 $22.68 97,868
2020-03-31 $27.85 $28.19 $26.65 $26.72 $22.91 120,730
2020-03-30 $25.59 $28.05 $24.61 $27.84 $23.87 189,782
2020-03-27 $26.04 $26.75 $25.06 $26.26 $22.52 117,588
2020-03-26 $24.90 $26.70 $24.60 $26.49 $22.72 178,756
2020-03-25 $25.00 $26.52 $23.11 $25.29 $21.69 117,722
2020-03-24 $23.49 $25.35 $23.49 $24.35 $20.88 151,298
2020-03-23 $25.22 $25.52 $21.45 $22.73 $19.49 450,502
2020-03-20 $23.45 $27.30 $23.45 $26.22 $22.48 321,116
2020-03-19 $22.73 $24.84 $21.00 $23.08 $19.79 319,859
2020-03-18 $25.00 $25.48 $20.63 $22.76 $19.52 319,055
2020-03-17 $26.53 $26.62 $25.01 $25.48 $21.85 172,467
2020-03-16 $28.50 $28.50 $26.03 $26.28 $22.54 213,103
2020-03-13 $29.01 $30.74 $28.47 $30.16 $25.86 250,553
2020-03-12 $29.65 $29.86 $23.69 $28.91 $24.79 472,327
2020-03-11 $31.43 $31.52 $30.88 $31.41 $26.93 185,548
2020-03-10 $31.60 $32.15 $30.58 $31.81 $27.28 190,913
2020-03-09 $31.10 $32.67 $29.00 $31.00 $26.58 262,554
2020-03-06 $36.09 $36.30 $34.45 $34.77 $29.82 162,473
2020-03-05 $37.16 $37.35 $36.32 $36.98 $31.71 41,270
2020-03-04 $37.00 $37.73 $36.93 $37.71 $32.34 59,735
2020-03-03 $37.41 $37.41 $36.68 $36.80 $31.56 124,795
2020-03-02 $37.21 $37.58 $35.98 $37.42 $32.09 138,457
2020-02-28 $35.07 $37.87 $33.70 $37.87 $32.47 218,662
2020-02-27 $35.60 $36.19 $30.09 $35.80 $30.70 370,035
2020-02-26 $36.64 $37.15 $36.52 $36.60 $31.38 103,583
2020-02-25 $38.12 $38.12 $36.90 $36.90 $31.64 155,064
2020-02-24 $37.95 $38.15 $37.52 $37.86 $32.47 62,655
2020-02-21 $38.59 $38.60 $38.00 $38.53 $33.04 53,562
2020-02-20 $38.57 $38.69 $38.42 $38.59 $33.09 69,695
2020-02-19 $38.32 $38.71 $38.24 $38.48 $33.00 41,712
2020-02-18 $38.40 $38.73 $38.25 $38.45 $32.97 52,746
2020-02-14 $38.30 $38.50 $38.30 $38.34 $32.88 212,832
2020-02-13 $37.65 $38.34 $37.65 $38.32 $32.86 241,214
2020-02-12 $38.50 $39.31 $38.32 $39.00 $32.86 72,856
2020-02-11 $38.18 $38.40 $38.03 $38.40 $32.36 66,065
2020-02-10 $38.14 $38.36 $38.10 $38.10 $32.11 55,306
2020-02-07 $38.40 $38.41 $38.04 $38.14 $32.14 32,447
2020-02-06 $38.44 $38.61 $38.32 $38.44 $32.39 32,426
2020-02-05 $38.40 $38.63 $38.35 $38.47 $32.42 46,436
2020-02-04 $38.45 $38.75 $38.21 $38.23 $32.21 122,860
2020-02-03 $38.16 $38.65 $38.11 $38.35 $32.32 54,722
2020-01-31 $37.83 $38.29 $37.64 $38.11 $32.11 63,304
2020-01-30 $37.90 $38.14 $37.61 $37.90 $31.94 181,605
2020-01-29 $38.00 $38.29 $37.85 $37.99 $32.01 26,917
2020-01-28 $37.55 $37.94 $37.55 $37.90 $31.94 42,306
2020-01-27 $37.55 $37.76 $37.25 $37.61 $31.69 54,014
2020-01-24 $37.51 $37.76 $37.51 $37.69 $31.76 35,256
2020-01-23 $37.64 $37.79 $37.50 $37.58 $31.67 32,927
2020-01-22 $37.61 $37.91 $37.61 $37.77 $31.83 31,228
2020-01-21 $37.66 $37.76 $37.43 $37.63 $31.71 55,985
2020-01-17 $37.34 $37.61 $37.16 $37.41 $31.52 74,871
2020-01-16 $37.55 $37.59 $37.10 $37.31 $31.44 67,739
2020-01-15 $37.56 $37.64 $37.26 $37.32 $31.45 37,340
2020-01-14 $38.08 $38.09 $37.35 $37.35 $31.47 67,793
2020-01-13 $37.85 $37.96 $37.50 $37.84 $31.89 68,720
2020-01-10 $37.27 $37.49 $37.25 $37.30 $31.43 32,580
2020-01-09 $37.24 $37.88 $37.18 $37.31 $31.44 61,754
2020-01-08 $38.45 $38.55 $36.68 $37.39 $31.51 153,407
2020-01-07 $38.50 $38.65 $38.40 $38.47 $32.42 71,434
2020-01-06 $38.60 $38.78 $38.33 $38.55 $32.48 85,534
2020-01-03 $38.11 $38.63 $38.00 $38.60 $32.53 92,842
2020-01-02 $37.54 $38.20 $37.51 $38.04 $32.05 151,308
2019-12-31 $36.90 $37.33 $36.90 $37.31 $31.44 52,391
2019-12-30 $37.15 $37.15 $36.83 $36.87 $31.07 49,183
2019-12-27 $37.35 $37.38 $36.70 $36.80 $31.01 73,796
2019-12-26 $37.66 $37.69 $37.12 $37.17 $31.32 53,022
2019-12-24 $37.66 $37.66 $37.50 $37.56 $31.65 22,047
2019-12-23 $37.58 $37.74 $37.50 $37.63 $31.71 84,153
2019-12-20 $37.79 $38.22 $37.16 $37.28 $31.41 180,280
2019-12-19 $36.97 $37.73 $36.97 $37.40 $31.52 79,445
2019-12-18 $36.49 $37.21 $36.19 $36.97 $31.15 65,336
2019-12-17 $35.73 $36.48 $35.61 $36.34 $30.62 72,192
2019-12-16 $35.20 $35.75 $35.20 $35.60 $30.00 55,848
2019-12-13 $35.10 $35.24 $34.87 $35.10 $29.58 100,269
2019-12-12 $34.62 $35.19 $34.61 $35.03 $29.52 35,872
2019-12-11 $34.45 $34.71 $34.36 $34.66 $29.21 19,817
2019-12-10 $34.56 $34.77 $34.43 $34.50 $29.07 27,642
2019-12-09 $35.34 $35.34 $34.50 $34.72 $29.26 55,647
2019-12-06 $35.28 $35.60 $35.06 $35.34 $29.78 54,247
2019-12-05 $35.29 $35.29 $34.90 $35.18 $29.64 45,944
2019-12-04 $34.79 $35.34 $34.69 $35.14 $29.61 56,209
2019-12-03 $34.41 $35.02 $34.02 $34.77 $29.30 96,983
2019-12-02 $34.61 $34.72 $34.16 $34.49 $29.06 52,770
2019-11-29 $33.77 $34.56 $33.77 $34.56 $29.12 57,528
2019-11-27 $33.80 $34.12 $33.77 $33.77 $28.46 48,696
2019-11-26 $34.00 $34.23 $33.79 $33.81 $28.49 46,370
2019-11-25 $33.94 $34.35 $33.71 $34.01 $28.66 81,279
2019-11-22 $34.03 $34.74 $33.73 $33.90 $28.57 58,704
2019-11-21 $33.91 $34.10 $33.59 $33.93 $28.59 24,843
2019-11-20 $33.80 $34.12 $33.10 $33.77 $28.46 60,473
2019-11-19 $33.89 $34.14 $33.70 $33.85 $28.52 46,549
2019-11-18 $34.30 $34.30 $33.68 $33.88 $28.55 49,399
2019-11-15 $34.57 $34.79 $34.15 $34.37 $28.96 43,793
2019-11-14 $35.16 $35.26 $34.43 $34.52 $29.09 61,405
2019-11-13 $35.70 $36.04 $35.47 $35.80 $29.59 86,204
2019-11-12 $35.50 $35.74 $35.24 $35.69 $29.50 47,888
2019-11-11 $35.07 $35.41 $34.94 $35.41 $29.27 78,448
2019-11-08 $34.94 $35.32 $34.84 $35.14 $29.05 20,007
2019-11-07 $35.02 $35.25 $34.80 $34.99 $28.92 41,995
2019-11-06 $35.03 $35.82 $34.80 $35.02 $28.95 117,975
2019-11-05 $34.19 $34.92 $34.08 $34.88 $28.83 53,728
2019-11-04 $33.85 $34.20 $33.77 $34.14 $28.22 58,344
2019-11-01 $33.70 $34.05 $33.30 $33.51 $27.70 48,629
2019-10-31 $32.80 $33.64 $32.70 $33.52 $27.71 42,862
2019-10-30 $33.29 $33.36 $32.81 $33.05 $27.32 17,626
2019-10-29 $32.85 $33.50 $32.80 $33.10 $27.36 69,933
2019-10-28 $32.91 $33.17 $32.56 $32.84 $27.15 27,633
2019-10-25 $32.77 $33.06 $32.65 $32.74 $27.06 34,923
2019-10-24 $32.49 $32.75 $32.00 $32.74 $27.06 31,805
2019-10-23 $32.13 $32.42 $32.07 $32.42 $26.80 20,542
2019-10-22 $31.62 $32.29 $31.62 $32.07 $26.51 37,776
2019-10-21 $31.78 $31.97 $31.58 $31.72 $26.22 43,138
2019-10-18 $31.46 $31.93 $31.46 $31.63 $26.15 35,314
2019-10-17 $31.40 $31.50 $31.17 $31.46 $26.01 15,296
2019-10-16 $31.25 $31.33 $30.86 $31.28 $25.86 16,979
2019-10-15 $31.22 $31.24 $30.92 $31.20 $25.79 13,678
2019-10-14 $31.25 $31.39 $30.80 $31.17 $25.77 36,058
2019-10-11 $31.22 $31.39 $31.16 $31.26 $25.84 14,078
2019-10-10 $30.97 $31.20 $30.91 $30.93 $25.57 20,403
2019-10-09 $30.86 $30.86 $30.56 $30.70 $25.38 11,244
2019-10-08 $30.93 $31.00 $30.56 $30.65 $25.34 25,434
2019-10-07 $31.58 $31.58 $31.00 $31.04 $25.66 28,334
2019-10-04 $31.00 $31.56 $30.82 $31.50 $26.04 49,249
2019-10-03 $31.22 $31.56 $30.76 $30.78 $25.44 44,518
2019-10-02 $31.16 $31.50 $30.81 $31.33 $25.90 25,508
2019-10-01 $32.01 $32.10 $30.93 $31.33 $25.90 33,719
2019-09-30 $31.83 $32.27 $31.61 $31.95 $26.41 48,615
2019-09-27 $31.84 $31.98 $31.50 $31.83 $26.31 13,865
2019-09-26 $31.99 $32.05 $31.63 $31.73 $26.23 19,819
2019-09-25 $31.70 $32.04 $31.53 $32.02 $26.47 11,151
2019-09-24 $31.99 $32.06 $31.54 $31.76 $26.25 22,792
2019-09-23 $31.91 $32.25 $31.89 $32.02 $26.47 25,154
2019-09-20 $31.89 $32.23 $31.71 $32.09 $26.53 51,855
2019-09-19 $31.39 $32.00 $31.31 $31.90 $26.37 26,555
2019-09-18 $31.37 $31.56 $31.27 $31.42 $25.97 16,423
2019-09-17 $31.25 $31.39 $30.91 $31.38 $25.94 17,311
2019-09-16 $31.15 $31.40 $31.10 $31.24 $25.82 21,754
2019-09-13 $31.17 $31.23 $30.90 $31.18 $25.77 44,530
2019-09-12 $31.42 $31.62 $30.99 $30.99 $25.62 30,980
2019-09-11 $31.14 $31.62 $31.11 $31.46 $26.01 22,868
2019-09-10 $30.96 $31.30 $30.80 $31.01 $25.63 18,205
2019-09-09 $30.65 $31.56 $30.65 $30.84 $25.49 46,203
2019-09-06 $30.65 $31.20 $30.60 $30.86 $25.51 41,236
2019-09-05 $31.25 $31.43 $30.65 $30.78 $25.44 42,034
2019-09-04 $31.18 $31.42 $31.06 $31.22 $25.81 37,008
2019-09-03 $31.27 $31.52 $30.74 $31.06 $25.67 54,864
2019-08-30 $31.64 $31.88 $31.55 $31.69 $26.20 46,007
2019-08-29 $31.39 $31.95 $31.34 $31.64 $26.15 55,204
2019-08-28 $30.39 $31.34 $30.22 $31.20 $25.79 68,334
2019-08-27 $30.65 $30.72 $30.32 $30.41 $25.14 50,524
2019-08-26 $30.63 $30.73 $30.46 $30.64 $25.33 28,886
2019-08-23 $30.75 $30.75 $30.16 $30.53 $25.24 44,560
2019-08-22 $31.00 $31.00 $30.53 $30.91 $25.55 27,259
2019-08-21 $30.60 $31.16 $30.60 $30.88 $25.53 42,126
2019-08-20 $29.95 $30.72 $29.76 $30.59 $25.29 127,361
2019-08-19 $29.67 $30.18 $29.56 $30.02 $24.82 88,382
2019-08-16 $29.68 $29.82 $29.50 $29.61 $24.48 112,429
2019-08-15 $29.97 $30.04 $29.27 $29.70 $24.55 119,827
2019-08-14 $29.52 $30.48 $29.29 $30.07 $24.86 127,644
2019-08-13 $29.94 $30.35 $29.53 $30.15 $24.39 246,040
2019-08-12 $29.13 $29.99 $28.85 $29.81 $24.11 372,401
2019-08-09 $29.60 $29.79 $28.71 $29.23 $23.64 165,539
2019-08-08 $29.86 $30.23 $29.60 $29.70 $24.02 128,389
2019-08-07 $30.38 $30.38 $29.71 $30.00 $24.27 82,754
2019-08-06 $30.17 $30.61 $30.01 $30.55 $24.71 42,157
2019-08-05 $30.25 $30.48 $29.75 $29.92 $24.20 66,582
2019-08-02 $30.74 $30.74 $30.23 $30.50 $24.67 79,805
2019-08-01 $30.29 $30.64 $30.17 $30.64 $24.78 24,992
2019-07-31 $30.50 $30.60 $30.15 $30.24 $24.46 61,413
2019-07-30 $30.25 $30.56 $30.03 $30.51 $24.68 26,723
2019-07-29 $30.64 $30.74 $30.22 $30.35 $24.55 24,024
2019-07-26 $30.41 $30.58 $30.23 $30.51 $24.68 18,307
2019-07-25 $30.46 $30.70 $30.25 $30.46 $24.64 57,059
2019-07-24 $30.57 $30.69 $30.39 $30.50 $24.67 33,803
2019-07-23 $30.85 $30.85 $30.55 $30.55 $24.71 30,791
2019-07-22 $30.37 $30.83 $30.37 $30.83 $24.94 51,056
2019-07-19 $30.44 $30.97 $30.27 $30.41 $24.60 25,277
2019-07-18 $30.48 $30.62 $30.35 $30.35 $24.55 23,164
2019-07-17 $30.78 $30.85 $30.20 $30.43 $24.61 79,145
2019-07-16 $30.59 $30.86 $30.59 $30.73 $24.86 22,397
2019-07-15 $30.85 $30.85 $30.56 $30.59 $24.74 21,287
2019-07-12 $30.36 $30.91 $30.36 $30.77 $24.89 62,077
2019-07-11 $30.87 $30.87 $30.27 $30.31 $24.52 70,790
2019-07-10 $30.57 $30.83 $30.57 $30.78 $24.90 16,699
2019-07-09 $30.77 $30.84 $30.36 $30.39 $24.58 59,882
2019-07-08 $31.01 $31.34 $30.59 $30.71 $24.84 25,358
2019-07-05 $31.00 $31.15 $30.90 $31.01 $25.08 32,581
2019-07-03 $30.93 $31.28 $30.93 $30.99 $25.07 44,842
2019-07-02 $31.27 $31.27 $30.67 $30.82 $24.93 41,150
2019-07-01 $31.51 $31.80 $31.10 $31.22 $25.25 62,795
2019-06-28 $30.92 $31.60 $30.92 $31.42 $25.41 122,960
2019-06-27 $30.85 $30.95 $30.72 $30.92 $25.01 17,872
2019-06-26 $30.83 $30.93 $30.60 $30.77 $24.89 37,419
2019-06-25 $30.75 $30.97 $30.61 $30.76 $24.88 69,126
2019-06-24 $30.43 $30.98 $30.28 $30.66 $24.80 173,608
2019-06-21 $29.85 $29.94 $29.50 $29.69 $24.02 103,489
2019-06-20 $29.90 $30.13 $29.57 $29.85 $24.14 74,692
2019-06-19 $29.90 $30.13 $29.66 $29.79 $24.10 47,330
2019-06-18 $30.11 $30.57 $29.91 $29.95 $24.23 91,408
2019-06-17 $30.30 $30.40 $30.12 $30.20 $24.43 27,331
2019-06-14 $30.50 $30.71 $30.17 $30.25 $24.47 39,402
2019-06-13 $30.48 $30.84 $30.33 $30.52 $24.69 55,904
2019-06-12 $30.40 $30.75 $30.36 $30.39 $24.58 41,765
2019-06-11 $30.95 $30.95 $30.45 $30.45 $24.63 58,551
2019-06-10 $30.69 $31.00 $30.67 $30.70 $24.83 27,527
2019-06-07 $30.61 $30.87 $30.50 $30.63 $24.78 73,696
2019-06-06 $30.45 $30.64 $30.31 $30.42 $24.61 41,701
2019-06-05 $30.91 $31.08 $30.37 $30.42 $24.61 58,478
2019-06-04 $30.87 $31.52 $30.77 $30.77 $24.89 31,685
2019-06-03 $30.47 $30.79 $30.34 $30.64 $24.78 52,086
2019-05-31 $30.63 $30.70 $30.05 $30.50 $24.67 102,027
2019-05-30 $31.45 $31.51 $30.52 $30.65 $24.79 132,793
2019-05-29 $31.46 $31.48 $30.94 $31.27 $25.29 66,804
2019-05-28 $31.72 $31.86 $31.21 $31.43 $25.42 29,580
2019-05-24 $31.45 $31.72 $31.45 $31.63 $25.58 15,995
2019-05-23 $31.32 $31.44 $31.11 $31.27 $25.29 18,436
2019-05-22 $31.23 $31.79 $31.16 $31.60 $25.56 66,257
2019-05-21 $31.15 $31.55 $31.05 $31.28 $25.30 69,980
2019-05-20 $31.17 $31.51 $31.15 $31.17 $25.21 55,453
2019-05-17 $31.62 $31.86 $31.20 $31.56 $25.53 124,707
2019-05-16 $32.11 $32.47 $32.03 $32.17 $25.50 105,245
2019-05-15 $32.14 $32.14 $31.75 $32.00 $25.37 39,632
2019-05-14 $31.75 $32.49 $31.61 $31.97 $25.34 36,922
2019-05-13 $32.04 $32.27 $31.65 $31.76 $25.18 72,449
2019-05-10 $31.86 $32.71 $31.81 $32.45 $25.72 55,456
2019-05-09 $32.25 $32.42 $31.51 $31.84 $25.24 62,596
2019-05-08 $32.85 $33.18 $32.25 $32.25 $25.56 37,063
2019-05-07 $33.15 $33.15 $32.30 $32.85 $26.04 34,631
2019-05-06 $32.99 $33.29 $32.90 $32.95 $26.12 28,810
2019-05-03 $32.64 $33.26 $32.64 $33.04 $26.19 29,227
2019-05-02 $32.83 $32.91 $32.57 $32.79 $25.99 20,330
2019-05-01 $33.18 $33.46 $32.80 $32.80 $26.00 32,563
2019-04-30 $33.22 $33.36 $32.83 $33.18 $26.30 25,057
2019-04-29 $32.70 $33.48 $32.48 $33.08 $26.22 38,304
2019-04-26 $32.77 $32.77 $32.46 $32.62 $25.86 48,737
2019-04-25 $32.63 $33.04 $32.45 $32.64 $25.87 15,567
2019-04-24 $32.86 $32.93 $32.44 $32.62 $25.86 60,364
2019-04-23 $32.79 $33.25 $32.67 $32.86 $26.05 31,540
2019-04-22 $32.80 $32.84 $32.57 $32.80 $26.00 16,901
2019-04-18 $32.92 $32.99 $32.54 $32.84 $26.03 30,901
2019-04-17 $32.84 $32.92 $32.47 $32.90 $26.08 19,170
2019-04-16 $32.52 $32.75 $32.17 $32.75 $25.96 42,125
2019-04-15 $32.71 $32.79 $32.48 $32.51 $25.77 11,407
2019-04-12 $32.92 $33.00 $32.50 $32.75 $25.96 60,374
2019-04-11 $32.50 $32.79 $32.44 $32.73 $25.94 62,733
2019-04-10 $32.66 $32.72 $32.38 $32.48 $25.75 55,001
2019-04-09 $32.70 $32.70 $32.04 $32.57 $25.82 38,826
2019-04-08 $32.79 $33.11 $32.63 $32.73 $25.94 73,784
2019-04-05 $32.50 $32.88 $32.40 $32.61 $25.85 28,141
2019-04-04 $32.62 $32.79 $32.30 $32.43 $25.71 58,347
2019-04-03 $32.76 $32.96 $32.55 $32.55 $25.80 23,057
2019-04-02 $32.71 $32.97 $32.68 $32.97 $26.13 28,564
2019-04-01 $32.25 $32.81 $32.04 $32.56 $25.81 181,510
2019-03-29 $32.50 $32.50 $31.93 $32.25 $25.56 209,492
2019-03-28 $32.26 $32.87 $32.10 $32.48 $25.75 149,920
2019-03-27 $32.02 $32.68 $31.86 $32.24 $25.56 209,455
2019-03-26 $31.67 $32.24 $31.54 $31.66 $25.10 313,795
2019-03-25 $30.25 $32.69 $30.15 $31.63 $25.07 138,300
2019-03-22 $30.92 $30.92 $30.30 $30.51 $24.18 26,357
2019-03-21 $30.80 $31.10 $30.61 $30.87 $24.47 45,991
2019-03-20 $30.53 $30.98 $30.53 $30.90 $24.49 23,920
2019-03-19 $29.90 $30.90 $29.75 $30.81 $24.42 91,102
2019-03-18 $29.77 $29.77 $29.40 $29.70 $23.54 42,628
2019-03-15 $29.70 $29.86 $29.64 $29.68 $23.53 75,394
2019-03-14 $29.75 $29.86 $29.58 $29.70 $23.54 25,725
2019-03-13 $29.73 $30.12 $29.50 $29.77 $23.60 24,535
2019-03-12 $29.91 $30.11 $29.60 $29.71 $23.55 70,855
2019-03-11 $29.70 $29.89 $29.68 $29.85 $23.66 118,844
2019-03-08 $29.49 $29.76 $29.34 $29.70 $23.54 23,369
2019-03-07 $29.67 $29.87 $29.33 $29.56 $23.43 32,935
2019-03-06 $29.86 $29.92 $29.35 $29.62 $23.48 24,063
2019-03-05 $29.94 $30.05 $29.67 $29.81 $23.63 30,506
2019-03-04 $30.27 $30.48 $29.80 $29.99 $23.77 38,937
2019-03-01 $30.32 $30.35 $29.77 $30.15 $23.90 66,737
2019-02-28 $29.90 $30.49 $29.74 $30.05 $23.82 101,231
2019-02-27 $29.80 $29.90 $29.50 $29.90 $23.70 22,891
2019-02-26 $28.98 $29.82 $28.85 $29.78 $23.61 93,311
2019-02-25 $28.92 $29.00 $28.58 $29.00 $22.99 58,254
2019-02-22 $29.05 $29.41 $28.44 $28.70 $22.75 38,927
2019-02-21 $29.00 $29.06 $28.50 $28.95 $22.95 52,525
2019-02-20 $29.13 $29.15 $28.75 $28.75 $22.79 37,703
2019-02-19 $28.98 $29.30 $28.80 $29.00 $22.99 47,088
2019-02-15 $29.09 $29.09 $28.80 $29.00 $22.99 46,133
2019-02-14 $29.50 $29.69 $28.88 $29.09 $23.06 49,070
2019-02-13 $30.23 $30.23 $29.87 $29.99 $23.26 77,576
2019-02-12 $29.81 $30.04 $29.50 $29.91 $23.20 69,098
2019-02-11 $30.07 $30.25 $29.80 $29.80 $23.11 51,169
2019-02-08 $29.93 $30.22 $29.75 $29.80 $23.11 32,876
2019-02-07 $30.07 $30.43 $29.77 $29.80 $23.11 54,778
2019-02-06 $30.49 $30.52 $30.00 $30.00 $23.27 40,914
2019-02-05 $30.33 $30.36 $30.12 $30.25 $23.46 25,653
2019-02-04 $30.52 $30.56 $30.09 $30.09 $23.34 52,984
2019-02-01 $30.51 $30.64 $30.17 $30.32 $23.52 30,588
2019-01-31 $30.31 $30.55 $30.15 $30.30 $23.50 82,752
2019-01-30 $30.09 $30.42 $29.91 $30.16 $23.39 51,155
2019-01-29 $29.77 $29.97 $29.57 $29.88 $23.17 24,425
2019-01-28 $29.49 $29.68 $29.49 $29.50 $22.88 16,950
2019-01-25 $29.55 $29.73 $29.53 $29.58 $22.94 21,246
2019-01-24 $29.54 $29.54 $29.42 $29.46 $22.85 14,348
2019-01-23 $29.85 $30.04 $29.25 $29.49 $22.87 38,896
2019-01-22 $29.85 $30.12 $29.39 $29.80 $23.11 70,365
2019-01-18 $29.67 $29.90 $29.29 $29.85 $23.15 38,357
2019-01-17 $29.58 $29.60 $29.20 $29.60 $22.96 49,061
2019-01-16 $29.74 $29.77 $29.38 $29.45 $22.84 37,201
2019-01-15 $29.65 $29.80 $29.36 $29.52 $22.90 39,442
2019-01-14 $29.38 $29.85 $29.16 $29.56 $22.93 108,186
2019-01-11 $29.38 $29.45 $29.00 $29.15 $22.61 24,308
2019-01-10 $29.60 $29.79 $28.91 $29.34 $22.76 24,202
2019-01-09 $29.39 $29.75 $29.00 $29.71 $23.04 48,421
2019-01-08 $29.08 $29.49 $29.00 $29.17 $22.62 37,043
2019-01-07 $28.60 $29.42 $28.60 $28.78 $22.32 42,932
2019-01-04 $28.30 $28.75 $28.14 $28.56 $22.15 23,711
2019-01-03 $28.15 $28.23 $27.76 $28.06 $21.76 36,839
2019-01-02 $27.41 $28.51 $27.35 $28.29 $21.94 31,487
2018-12-31 $27.60 $27.93 $27.38 $27.75 $21.52 38,934
2018-12-28 $27.25 $28.04 $27.25 $27.55 $21.37 64,345
2018-12-27 $27.44 $27.55 $27.03 $27.30 $21.17 41,607
2018-12-26 $27.06 $27.50 $27.06 $27.43 $21.27 46,103
2018-12-24 $26.69 $27.27 $26.51 $27.06 $20.99 29,104
2018-12-21 $25.79 $27.21 $25.79 $27.12 $21.03 252,788
2018-12-20 $26.81 $26.95 $25.40 $25.94 $20.12 228,245
2018-12-19 $27.17 $27.63 $26.58 $26.80 $20.79 109,567
2018-12-18 $27.10 $27.74 $27.08 $27.13 $21.04 52,779
2018-12-17 $27.81 $28.34 $26.91 $27.03 $20.96 107,313
2018-12-14 $28.02 $28.18 $27.50 $27.69 $21.48 55,602
2018-12-13 $28.63 $28.69 $27.51 $28.04 $21.75 68,889
2018-12-12 $29.03 $29.03 $28.21 $28.50 $22.10 63,496
2018-12-11 $29.06 $29.13 $28.50 $28.76 $22.31 30,664
2018-12-10 $28.26 $28.99 $27.96 $28.99 $22.48 77,322
2018-12-07 $28.19 $28.37 $27.91 $28.24 $21.90 65,991
2018-12-06 $28.55 $28.55 $27.91 $28.14 $21.83 90,156
2018-12-04 $28.57 $28.80 $28.31 $28.54 $22.14 49,655
2018-12-03 $28.75 $28.88 $28.23 $28.50 $22.10 60,315
2018-11-30 $28.37 $28.87 $28.02 $28.73 $22.28 62,997
2018-11-29 $28.80 $28.96 $28.35 $28.35 $21.99 42,861
2018-11-28 $28.43 $28.84 $28.25 $28.63 $22.21 41,588
2018-11-27 $28.49 $29.15 $28.25 $28.41 $22.03 38,785
2018-11-26 $28.20 $28.53 $28.09 $28.49 $22.10 79,993
2018-11-23 $28.64 $28.65 $27.88 $28.35 $21.99 51,111
2018-11-21 $29.11 $29.34 $28.85 $28.85 $22.38 54,177
2018-11-20 $29.45 $29.50 $28.83 $29.11 $22.58 66,665
2018-11-19 $29.35 $29.64 $29.30 $29.50 $22.88 37,193
2018-11-16 $29.33 $29.77 $29.33 $29.50 $22.88 33,865
2018-11-15 $29.20 $29.58 $29.06 $29.57 $22.93 58,340
2018-11-14 $30.04 $30.16 $29.10 $29.38 $22.79 52,876
2018-11-13 $30.48 $30.88 $30.40 $30.40 $23.08 33,021
2018-11-12 $30.71 $30.98 $30.30 $30.50 $23.16 69,349
2018-11-09 $30.55 $31.09 $30.55 $30.85 $23.42 40,652
2018-11-08 $31.06 $31.25 $30.57 $30.66 $23.28 48,416
2018-11-07 $30.93 $31.17 $30.58 $30.81 $23.39 38,041
2018-11-06 $30.49 $31.10 $30.31 $30.82 $23.40 15,418
2018-11-05 $30.51 $31.39 $30.25 $30.30 $23.00 35,605
2018-11-02 $30.50 $30.59 $30.17 $30.52 $23.17 10,735
2018-11-01 $30.27 $30.55 $30.05 $30.27 $22.98 23,249
2018-10-31 $30.20 $30.55 $30.02 $30.02 $22.79 16,551
2018-10-30 $30.09 $30.44 $29.50 $30.16 $22.90 45,478
2018-10-29 $30.83 $30.95 $30.03 $30.07 $22.83 23,222
2018-10-26 $30.05 $30.54 $29.07 $30.54 $23.19 69,748
2018-10-25 $30.40 $30.78 $30.21 $30.22 $22.94 88,592
2018-10-24 $31.67 $31.67 $30.40 $30.40 $23.08 28,526
2018-10-23 $31.08 $31.91 $30.50 $31.54 $23.94 46,397
2018-10-22 $31.60 $31.62 $31.04 $31.38 $23.82 7,051
2018-10-19 $31.00 $31.76 $31.00 $31.37 $23.82 21,826
2018-10-18 $30.23 $31.00 $30.21 $31.00 $23.53 20,860
2018-10-17 $31.02 $31.02 $30.37 $30.63 $23.25 31,589
2018-10-16 $30.93 $31.23 $30.53 $31.05 $23.57 24,012
2018-10-15 $30.82 $30.99 $30.38 $30.90 $23.46 22,239
2018-10-12 $30.86 $30.95 $30.37 $30.37 $23.06 50,683
2018-10-11 $30.25 $30.97 $30.25 $30.60 $23.23 35,107
2018-10-10 $31.66 $31.75 $30.25 $30.35 $23.04 36,336
2018-10-09 $31.96 $32.08 $31.49 $31.54 $23.94 28,179
2018-10-08 $32.24 $32.34 $31.60 $32.01 $24.30 37,077
2018-10-05 $32.29 $32.35 $31.66 $32.35 $24.56 23,324
2018-10-04 $32.35 $32.35 $32.05 $32.35 $24.56 11,895
2018-10-03 $32.17 $32.34 $32.00 $32.33 $24.54 22,862
2018-10-02 $32.13 $32.34 $32.06 $32.08 $24.35 17,087
2018-10-01 $31.87 $32.17 $31.80 $32.17 $24.42 15,380
2018-09-28 $31.95 $32.15 $31.80 $31.80 $24.14 15,767
2018-09-27 $31.70 $32.05 $31.51 $32.05 $24.33 9,751
2018-09-26 $32.00 $32.00 $31.45 $31.65 $24.03 34,762
2018-09-25 $32.45 $32.45 $31.70 $32.00 $24.29 25,507
2018-09-24 $31.20 $32.50 $31.09 $32.05 $24.33 62,266
2018-09-21 $31.10 $31.25 $30.80 $31.25 $23.72 20,840
2018-09-20 $31.10 $31.10 $30.85 $30.95 $23.50 20,564
2018-09-19 $31.55 $31.65 $31.00 $31.10 $23.61 19,634
2018-09-18 $30.90 $31.80 $30.90 $31.50 $23.91 39,528
2018-09-17 $31.00 $31.15 $30.76 $30.85 $23.42 43,480
2018-09-14 $31.20 $31.35 $31.05 $31.15 $23.65 8,565
2018-09-13 $31.45 $31.45 $30.80 $31.20 $23.69 35,982
2018-09-12 $31.75 $31.81 $31.05 $31.45 $23.88 48,765
2018-09-11 $31.80 $32.01 $31.75 $31.75 $24.10 27,719
2018-09-10 $32.15 $32.24 $31.81 $31.85 $24.18 29,653
2018-09-07 $32.00 $32.15 $31.25 $32.10 $24.37 19,387
2018-09-06 $32.20 $32.35 $32.05 $32.10 $24.37 22,041
2018-09-05 $32.25 $32.40 $32.06 $32.30 $24.52 14,195
2018-09-04 $32.20 $32.45 $31.90 $32.05 $24.33 16,706
2018-08-31 $32.55 $32.60 $32.00 $32.00 $24.29 28,805
2018-08-30 $32.60 $32.90 $32.35 $32.63 $24.77 49,868
2018-08-29 $33.20 $33.20 $32.37 $32.60 $24.75 37,434
2018-08-28 $33.00 $33.00 $32.26 $33.00 $25.05 53,491
2018-08-27 $32.55 $33.05 $32.46 $32.90 $24.98 42,854
2018-08-24 $32.55 $32.81 $32.55 $32.55 $24.71 24,761
2018-08-23 $32.10 $32.95 $32.10 $32.55 $24.71 53,151
2018-08-22 $32.00 $32.45 $32.00 $32.25 $24.48 43,905
2018-08-21 $31.50 $32.10 $31.45 $32.00 $24.29 32,934
2018-08-20 $30.80 $31.60 $30.80 $31.40 $23.84 30,844
2018-08-17 $30.60 $30.95 $30.50 $30.85 $23.42 26,598
2018-08-16 $30.50 $30.70 $30.10 $30.65 $23.27 37,968
2018-08-15 $30.35 $30.94 $30.10 $30.50 $23.16 33,772
2018-08-14 $31.00 $31.06 $30.20 $30.50 $23.16 46,395
2018-08-13 $31.90 $32.10 $31.05 $31.55 $23.47 35,887
2018-08-10 $30.20 $32.25 $30.20 $31.95 $23.77 64,394
2018-08-09 $29.50 $32.28 $29.50 $32.00 $23.80 183,135
2018-08-08 $29.55 $29.95 $29.40 $29.75 $22.13 40,561
2018-08-07 $29.55 $29.65 $29.10 $29.60 $22.02 39,200
2018-08-06 $29.45 $29.60 $29.35 $29.45 $21.91 29,868
2018-08-03 $29.45 $29.75 $29.35 $29.40 $21.87 32,341
2018-08-02 $29.35 $29.75 $29.25 $29.55 $21.98 39,303
2018-08-01 $29.20 $29.35 $28.95 $29.35 $21.83 32,483
2018-07-31 $29.05 $29.25 $28.95 $29.25 $21.76 13,943
2018-07-30 $29.35 $29.35 $28.80 $28.95 $21.53 46,504
2018-07-27 $29.15 $29.35 $29.15 $29.30 $21.79 28,480
2018-07-26 $29.25 $29.35 $29.15 $29.20 $21.72 14,011
2018-07-25 $28.95 $29.40 $28.84 $29.25 $21.76 23,750
2018-07-24 $28.95 $29.00 $28.80 $28.95 $21.53 16,690
2018-07-23 $29.10 $29.10 $28.85 $28.90 $21.50 17,794
2018-07-20 $29.25 $29.45 $29.05 $29.10 $21.65 7,942
2018-07-19 $29.15 $29.59 $28.95 $29.35 $21.83 31,869
2018-07-18 $28.55 $29.50 $28.55 $29.30 $21.79 46,505
2018-07-17 $28.55 $28.80 $28.40 $28.60 $21.27 50,960
2018-07-16 $28.70 $28.70 $28.35 $28.55 $21.24 21,417
2018-07-13 $28.60 $28.70 $28.55 $28.65 $21.31 11,509
2018-07-12 $28.95 $28.95 $28.45 $28.60 $21.27 22,029
2018-07-11 $28.70 $28.80 $28.50 $28.60 $21.27 13,850
2018-07-10 $28.65 $28.95 $28.63 $28.80 $21.42 21,825
2018-07-09 $29.00 $29.15 $28.60 $28.60 $21.27 33,126
2018-07-06 $28.95 $29.08 $28.90 $29.00 $21.57 16,002
2018-07-05 $28.85 $29.10 $28.65 $29.05 $21.61 28,453
2018-07-03 $28.75 $29.35 $28.65 $28.65 $21.31 22,494
2018-07-02 $29.05 $29.24 $28.60 $28.75 $21.39 31,757
2018-06-29 $28.75 $29.31 $28.75 $29.10 $21.65 43,126
2018-06-28 $28.85 $28.85 $28.65 $28.75 $21.39 17,165
2018-06-27 $28.60 $29.10 $28.60 $28.95 $21.53 39,960
2018-06-26 $28.70 $29.00 $28.65 $28.65 $21.31 26,887
2018-06-25 $28.80 $28.80 $28.60 $28.70 $21.35 19,775
2018-06-22 $28.35 $28.95 $28.35 $28.90 $21.50 51,001
2018-06-21 $28.60 $28.75 $28.40 $28.45 $21.16 32,438
2018-06-20 $28.85 $28.95 $28.56 $28.60 $21.27 32,334
2018-06-19 $29.20 $29.40 $28.60 $28.95 $21.53 82,723
2018-06-18 $29.25 $29.45 $29.25 $29.45 $21.91 23,914
2018-06-15 $29.25 $29.50 $29.25 $29.25 $21.76 30,429
2018-06-14 $29.20 $29.49 $29.20 $29.25 $21.76 20,996
2018-06-13 $29.10 $29.40 $29.10 $29.10 $21.65 28,428
2018-06-12 $29.80 $29.93 $29.00 $29.10 $21.65 109,466
2018-06-11 $30.40 $30.40 $30.00 $30.05 $22.35 39,425
2018-06-08 $30.65 $30.70 $30.35 $30.45 $22.65 33,638
2018-06-07 $30.40 $30.90 $30.40 $30.75 $22.87 39,161
2018-06-06 $30.45 $30.75 $30.12 $30.30 $22.54 28,079
2018-06-05 $30.15 $30.48 $30.14 $30.40 $22.61 37,590
2018-06-04 $30.50 $30.75 $30.10 $30.30 $22.54 38,149
2018-06-01 $30.40 $30.55 $30.01 $30.50 $22.69 59,469
2018-05-31 $31.15 $31.30 $30.01 $30.30 $22.54 90,895
2018-05-30 $31.15 $31.48 $30.95 $31.20 $23.21 52,275
2018-05-29 $31.00 $31.15 $30.70 $30.95 $23.02 30,460
2018-05-25 $30.75 $30.95 $30.56 $30.85 $22.95 26,004
2018-05-24 $30.95 $31.05 $30.85 $30.85 $22.95 23,121
2018-05-23 $30.25 $30.98 $30.25 $30.95 $23.02 56,751
2018-05-22 $30.50 $30.95 $30.20 $30.25 $22.50 74,837
2018-05-21 $30.55 $31.00 $30.10 $30.40 $22.61 102,722
2018-05-18 $30.05 $30.75 $30.05 $30.55 $22.72 67,070
2018-05-17 $29.15 $30.15 $29.15 $29.90 $22.24 98,776
2018-05-16 $29.25 $29.98 $29.00 $29.35 $21.83 139,312
2018-05-15 $29.05 $30.25 $29.05 $29.45 $21.91 85,855
2018-05-14 $29.20 $29.75 $29.00 $29.30 $21.79 71,623
2018-05-11 $29.85 $29.95 $29.45 $29.70 $21.63 50,792
2018-05-10 $29.30 $30.40 $29.24 $29.80 $21.70 128,603
2018-05-09 $28.60 $29.50 $28.60 $29.30 $21.34 66,391
2018-05-08 $28.25 $28.80 $28.13 $28.55 $20.79 50,737
2018-05-07 $28.10 $28.75 $27.85 $28.50 $20.76 70,898
2018-05-04 $27.90 $28.20 $27.80 $27.95 $20.36 44,956
2018-05-03 $27.55 $28.50 $27.55 $28.00 $20.39 66,553
2018-05-02 $27.85 $28.05 $27.80 $28.05 $20.43 71,507
2018-05-01 $27.40 $28.00 $27.35 $27.90 $20.32 39,548
2018-04-30 $27.45 $27.60 $27.35 $27.55 $20.06 17,682
2018-04-27 $27.60 $27.60 $27.25 $27.40 $19.96 14,699
2018-04-26 $27.70 $27.70 $27.35 $27.55 $20.06 26,184
2018-04-25 $27.05 $27.65 $26.85 $27.60 $20.10 18,753
2018-04-24 $27.65 $27.66 $27.10 $27.25 $19.85 24,422
2018-04-23 $27.65 $27.95 $27.60 $27.75 $20.21 16,106
2018-04-20 $27.65 $27.75 $27.05 $27.75 $20.21 61,669
2018-04-19 $27.70 $27.88 $27.40 $27.50 $20.03 54,463
2018-04-18 $27.85 $27.95 $27.60 $27.65 $20.14 31,936
2018-04-17 $27.90 $28.00 $27.70 $27.70 $20.17 19,832
2018-04-16 $27.75 $27.95 $27.72 $27.85 $20.28 33,525
2018-04-13 $27.80 $28.05 $27.60 $27.90 $20.32 41,526
2018-04-12 $28.00 $28.00 $27.65 $27.80 $20.25 24,243
2018-04-11 $27.95 $28.05 $27.85 $27.85 $20.28 27,969
2018-04-10 $27.85 $28.01 $27.75 $28.00 $20.39 42,354
2018-04-09 $27.80 $28.00 $27.60 $27.65 $20.14 32,910
2018-04-06 $27.40 $27.95 $27.40 $27.80 $20.25 50,397
2018-04-05 $27.40 $27.70 $27.30 $27.65 $20.14 35,336
2018-04-04 $27.25 $27.40 $27.10 $27.35 $19.92 19,429
2018-04-03 $27.20 $27.45 $27.08 $27.35 $19.92 33,891
2018-04-02 $27.40 $27.40 $26.95 $27.10 $19.74 34,996
2018-03-29 $26.85 $27.45 $26.85 $27.40 $19.96 29,792
2018-03-28 $26.85 $26.95 $26.60 $26.85 $19.55 33,704
2018-03-27 $27.05 $27.15 $26.80 $26.90 $19.59 44,219
2018-03-26 $26.05 $27.20 $26.03 $27.00 $19.66 97,290
2018-03-23 $25.95 $26.20 $25.60 $25.65 $18.68 83,521
2018-03-22 $25.85 $26.35 $25.40 $26.10 $19.01 131,695
2018-03-21 $25.60 $26.30 $25.01 $26.10 $19.01 178,527
2018-03-20 $25.90 $26.10 $25.40 $25.65 $18.68 59,360
2018-03-19 $25.10 $26.15 $25.10 $25.95 $18.90 105,387
2018-03-16 $26.30 $26.55 $25.10 $25.10 $18.28 179,108
2018-03-15 $26.10 $26.30 $25.15 $26.30 $19.15 117,621
2018-03-14 $26.20 $26.35 $25.95 $26.05 $18.97 38,397
2018-03-13 $26.55 $26.55 $26.05 $26.15 $19.04 33,666
2018-03-12 $26.30 $26.70 $26.08 $26.35 $19.19 67,604
2018-03-09 $26.40 $26.55 $26.27 $26.45 $19.26 34,793
2018-03-08 $26.80 $26.95 $26.30 $26.45 $19.26 43,180
2018-03-07 $26.35 $26.75 $26.35 $26.75 $19.48 20,953
2018-03-06 $26.55 $26.66 $26.38 $26.40 $19.23 32,449
2018-03-05 $26.95 $27.00 $26.60 $26.60 $19.37 36,588
2018-03-02 $26.60 $26.95 $26.55 $26.95 $19.63 29,719
2018-03-01 $26.75 $27.45 $26.55 $26.60 $19.37 45,243
2018-02-28 $27.15 $27.25 $26.80 $26.80 $19.52 47,987
2018-02-27 $27.10 $27.20 $26.80 $26.80 $19.52 32,140
2018-02-26 $26.95 $27.25 $26.87 $27.10 $19.74 54,481
2018-02-23 $27.20 $27.20 $26.80 $26.90 $19.59 42,106
2018-02-22 $27.15 $27.45 $26.35 $27.00 $19.66 64,120
2018-02-21 $26.95 $27.50 $26.95 $27.15 $19.77 38,646
2018-02-20 $27.45 $27.65 $26.50 $26.50 $19.30 49,169
2018-02-16 $27.35 $27.80 $27.11 $27.70 $20.17 33,969
2018-02-15 $27.75 $27.80 $27.40 $27.45 $19.99 39,300
2018-02-14 $27.15 $27.80 $26.86 $27.75 $20.21 43,917
2018-02-13 $27.75 $28.05 $27.67 $27.95 $19.91 32,154
2018-02-12 $27.60 $28.00 $27.55 $27.80 $19.80 43,745
2018-02-09 $27.20 $27.50 $27.18 $27.25 $19.41 66,381
2018-02-08 $27.40 $27.55 $26.85 $27.30 $19.45 53,636
2018-02-07 $27.85 $28.05 $27.50 $27.50 $19.59 53,825
2018-02-06 $27.00 $27.95 $26.76 $27.80 $19.80 71,557
2018-02-05 $27.90 $28.00 $27.10 $27.30 $19.45 88,455
2018-02-02 $28.50 $28.50 $27.81 $28.20 $20.09 60,070
2018-02-01 $28.65 $28.85 $28.25 $28.60 $20.37 28,791
2018-01-31 $28.30 $28.80 $28.00 $28.65 $20.41 28,050
2018-01-30 $27.80 $28.40 $27.65 $28.20 $20.09 39,852
2018-01-29 $28.80 $29.00 $28.00 $28.05 $19.98 60,850
2018-01-26 $28.85 $28.95 $28.57 $28.80 $20.52 39,568
2018-01-25 $29.10 $29.25 $28.80 $28.85 $20.55 22,005
2018-01-24 $28.65 $29.05 $28.55 $28.95 $20.62 29,965
2018-01-23 $28.55 $28.90 $28.55 $28.80 $20.52 32,217
2018-01-22 $28.85 $28.85 $28.54 $28.75 $20.48 39,386
2018-01-19 $28.20 $28.70 $28.20 $28.60 $20.37 30,204
2018-01-18 $28.35 $28.50 $28.15 $28.20 $20.09 30,332
2018-01-17 $28.60 $28.65 $28.25 $28.50 $20.30 50,584
2018-01-16 $28.40 $29.05 $28.25 $28.60 $20.37 79,177
2018-01-12 $28.70 $28.85 $28.40 $28.55 $20.34 31,988
2018-01-11 $28.90 $28.95 $28.20 $28.60 $20.37 49,548
2018-01-10 $29.25 $29.25 $28.40 $28.70 $20.45 59,089
2018-01-09 $28.40 $29.35 $28.00 $29.25 $20.84 115,873
2018-01-08 $27.90 $28.40 $27.90 $28.40 $20.23 57,789
2018-01-05 $28.05 $28.06 $27.40 $27.85 $19.84 53,993
2018-01-04 $28.20 $28.20 $27.80 $27.90 $19.88 51,214
2018-01-03 $27.85 $28.20 $27.85 $28.20 $20.09 44,031
2018-01-02 $27.65 $27.85 $27.62 $27.75 $19.77 38,771
2017-12-29 $27.35 $27.70 $27.35 $27.65 $19.70 46,799
2017-12-28 $27.85 $27.85 $27.40 $27.55 $19.63 61,218
2017-12-27 $27.80 $27.91 $27.61 $27.80 $19.80 38,570
2017-12-26 $28.00 $28.00 $27.80 $27.90 $19.88 22,548
2017-12-22 $27.95 $28.05 $27.70 $28.00 $19.95 19,029
2017-12-21 $27.75 $28.15 $27.65 $27.95 $19.91 22,779
2017-12-20 $27.95 $28.05 $27.60 $27.75 $19.77 24,857
2017-12-19 $28.20 $28.35 $27.35 $27.80 $19.80 60,853
2017-12-18 $27.25 $28.15 $27.25 $28.00 $19.95 153,509
2017-12-15 $27.35 $27.50 $26.85 $27.15 $19.34 36,890
2017-12-14 $27.50 $27.60 $27.25 $27.30 $19.45 37,822
2017-12-13 $27.35 $27.75 $27.35 $27.50 $19.59 31,511
2017-12-12 $27.55 $27.75 $26.85 $27.40 $19.52 79,134
2017-12-11 $27.45 $27.85 $27.31 $27.55 $19.63 46,466
2017-12-08 $27.50 $27.70 $26.90 $27.15 $19.34 69,472
2017-12-07 $27.60 $27.80 $27.50 $27.50 $19.59 27,239
2017-12-06 $27.95 $27.95 $27.45 $27.75 $19.77 20,363
2017-12-05 $27.80 $28.00 $27.51 $28.00 $19.95 30,108
2017-12-04 $27.75 $28.10 $27.65 $27.85 $19.84 36,577
2017-12-01 $27.90 $28.15 $27.60 $27.80 $19.80 38,763
2017-11-30 $27.65 $27.90 $27.64 $27.85 $19.84 64,039
2017-11-29 $27.45 $27.50 $27.15 $27.50 $19.59 41,071
2017-11-28 $27.65 $27.71 $26.73 $27.35 $19.48 123,904
2017-11-27 $28.15 $28.20 $27.55 $27.55 $19.63 48,156
2017-11-24 $28.15 $28.30 $27.95 $28.15 $20.05 30,892
2017-11-22 $27.95 $28.15 $26.95 $28.10 $20.02 129,961
2017-11-21 $28.55 $28.60 $27.80 $27.90 $19.88 52,555
2017-11-20 $28.45 $28.45 $28.00 $28.40 $20.23 36,242
2017-11-17 $28.25 $28.65 $28.25 $28.45 $20.27 38,649
2017-11-16 $27.90 $28.70 $27.90 $28.60 $20.37 63,965
2017-11-15 $27.70 $27.90 $27.60 $27.88 $19.86 47,244
2017-11-14 $28.25 $28.25 $27.80 $27.95 $19.91 46,214
2017-11-13 $29.30 $29.30 $28.63 $28.70 $20.01 80,027
2017-11-10 $29.00 $29.15 $28.70 $29.05 $20.25 54,921
2017-11-09 $29.15 $29.25 $28.65 $28.95 $20.18 56,650
2017-11-08 $29.15 $29.29 $29.00 $29.15 $20.32 38,926
2017-11-07 $29.45 $29.70 $29.00 $29.10 $20.28 62,254
2017-11-06 $29.45 $29.60 $28.95 $29.10 $20.28 65,006
2017-11-03 $29.20 $29.40 $29.15 $29.35 $20.46 44,330
2017-11-02 $28.50 $29.75 $28.30 $29.05 $20.25 212,503
2017-11-01 $27.60 $29.00 $27.60 $29.00 $20.21 215,566
2017-10-31 $27.50 $27.95 $27.45 $27.70 $19.31 1,107,954
2017-10-30 $29.45 $29.65 $29.10 $29.20 $20.35 33,851
2017-10-27 $29.15 $29.50 $29.05 $29.40 $20.49 20,997
2017-10-26 $29.45 $29.50 $29.00 $29.05 $20.25 38,915
2017-10-25 $30.10 $30.25 $29.20 $29.35 $20.46 86,045
2017-10-24 $30.15 $30.40 $30.00 $30.00 $20.91 23,092
2017-10-23 $30.35 $30.77 $30.00 $30.15 $21.02 36,838
2017-10-20 $30.65 $30.65 $30.30 $30.40 $21.19 44,710
2017-10-19 $30.40 $30.50 $30.25 $30.35 $21.16 46,531
2017-10-18 $30.60 $30.85 $30.30 $30.53 $21.28 30,433
2017-10-17 $30.45 $30.90 $30.30 $30.65 $21.36 20,221
2017-10-16 $30.75 $30.75 $30.30 $30.35 $21.16 30,677
2017-10-13 $31.00 $31.16 $30.35 $30.55 $21.29 16,807
2017-10-12 $31.95 $31.95 $30.30 $30.90 $21.54 53,579
2017-10-11 $31.00 $31.45 $30.93 $31.45 $21.92 32,199
2017-10-10 $30.75 $30.95 $30.55 $30.80 $21.47 20,809
2017-10-09 $30.45 $31.00 $30.45 $30.65 $21.36 27,970
2017-10-06 $30.20 $30.75 $30.10 $30.50 $21.26 28,503
2017-10-05 $29.75 $30.25 $29.75 $30.25 $21.09 29,760
2017-10-04 $29.80 $29.95 $29.60 $29.75 $20.74 14,209
2017-10-03 $29.85 $30.01 $29.40 $29.80 $20.77 33,969
2017-10-02 $29.65 $29.90 $29.35 $29.55 $20.60 27,769
2017-09-29 $29.55 $29.80 $29.55 $29.55 $20.60 22,081
2017-09-28 $29.30 $29.70 $29.30 $29.65 $20.67 19,008
2017-09-27 $29.55 $29.60 $29.05 $29.55 $20.60 29,011
2017-09-26 $29.25 $29.65 $29.25 $29.30 $20.42 33,782
2017-09-25 $29.00 $29.31 $29.00 $29.25 $20.39 23,915
2017-09-22 $29.05 $29.25 $28.60 $28.75 $20.04 29,626
2017-09-21 $28.75 $28.75 $28.60 $28.75 $20.04 23,741
2017-09-20 $28.45 $28.90 $28.45 $28.60 $19.94 22,445
2017-09-19 $28.90 $28.90 $28.35 $28.50 $19.87 42,255
2017-09-18 $29.05 $29.33 $28.70 $28.75 $20.04 75,604
2017-09-15 $29.00 $29.00 $28.78 $28.95 $20.18 24,091
2017-09-14 $28.70 $29.00 $28.70 $29.00 $20.21 23,769
2017-09-13 $28.75 $29.00 $28.60 $28.85 $20.11 28,729
2017-09-12 $29.25 $29.25 $28.85 $29.00 $20.21 14,547
2017-09-11 $28.90 $29.30 $28.81 $29.10 $20.28 19,086
2017-09-08 $29.10 $29.10 $28.60 $28.90 $20.14 19,058
2017-09-07 $28.30 $29.10 $28.30 $29.10 $20.28 25,847
2017-09-06 $29.00 $29.09 $28.50 $28.86 $20.11 40,151
2017-09-05 $29.15 $29.30 $28.90 $29.00 $20.21 39,178
2017-09-01 $29.10 $29.30 $28.90 $29.00 $20.21 20,000
2017-08-31 $29.35 $29.45 $29.11 $29.15 $20.32 16,286
2017-08-30 $29.30 $29.32 $29.00 $29.10 $20.28 25,873
2017-08-29 $29.25 $29.30 $28.95 $29.00 $20.21 14,653
2017-08-28 $29.05 $29.30 $28.80 $29.30 $20.42 33,859
2017-08-25 $28.90 $29.00 $28.65 $28.65 $19.97 12,760
2017-08-24 $28.80 $29.40 $28.70 $28.80 $20.07 66,621
2017-08-23 $28.80 $28.80 $28.60 $28.75 $20.04 10,307
2017-08-22 $29.00 $29.00 $28.65 $28.70 $20.01 9,900
2017-08-21 $28.70 $29.15 $28.70 $28.80 $20.07 51,200
2017-08-18 $28.70 $28.70 $28.30 $28.60 $19.94 20,303
2017-08-17 $29.00 $29.00 $28.40 $28.40 $19.80 39,586
2017-08-16 $29.25 $29.40 $28.55 $28.70 $20.01 52,393
2017-08-15 $29.85 $29.85 $28.70 $29.40 $20.49 21,281
2017-08-14 $28.70 $29.50 $28.50 $29.16 $20.32 35,015
2017-08-11 $29.30 $29.40 $28.20 $28.95 $20.18 57,602
2017-08-10 $30.30 $30.30 $29.55 $30.00 $20.51 56,747
2017-08-09 $29.50 $30.30 $28.90 $30.10 $20.58 44,276
2017-08-08 $30.00 $30.00 $29.25 $29.65 $20.27 46,638
2017-08-07 $29.90 $30.10 $29.75 $29.75 $20.34 59,869
2017-08-04 $30.00 $30.30 $29.50 $29.90 $20.44 53,185
2017-08-03 $29.00 $30.15 $27.65 $29.45 $20.13 168,500
2017-08-02 $28.90 $29.75 $28.73 $29.75 $20.34 39,326
2017-08-01 $28.80 $29.06 $28.50 $29.05 $19.86 70,177
2017-07-31 $29.05 $29.10 $28.75 $28.90 $19.76 27,756
2017-07-28 $28.70 $29.00 $28.65 $29.00 $19.82 26,097
2017-07-27 $28.80 $28.90 $28.75 $28.80 $19.69 31,140
2017-07-26 $28.75 $28.95 $28.70 $28.80 $19.69 27,642
2017-07-25 $28.68 $28.80 $28.45 $28.65 $19.58 20,544
2017-07-24 $28.50 $28.79 $28.48 $28.74 $19.65 22,255
2017-07-21 $28.40 $28.55 $28.40 $28.50 $19.48 17,711
2017-07-20 $28.65 $28.65 $27.91 $28.55 $19.52 40,584
2017-07-19 $28.20 $28.75 $28.20 $28.70 $19.62 41,700
2017-07-18 $28.20 $28.40 $28.20 $28.40 $19.41 22,216
2017-07-17 $27.90 $28.40 $27.90 $28.35 $19.38 27,697
2017-07-14 $27.75 $28.31 $27.75 $28.10 $19.21 47,681
2017-07-13 $27.85 $28.05 $27.85 $27.95 $19.11 15,453
2017-07-12 $27.60 $28.05 $27.60 $27.90 $19.07 38,902
2017-07-11 $27.50 $27.69 $27.35 $27.65 $18.90 30,834
2017-07-10 $27.35 $27.60 $27.25 $27.55 $18.83 23,895
2017-07-07 $27.55 $27.60 $27.35 $27.45 $18.76 33,300
2017-07-06 $27.50 $27.60 $27.35 $27.60 $18.87 2,359
2017-07-05 $27.45 $27.60 $27.30 $27.50 $18.80 28,450
2017-07-03 $27.30 $27.55 $27.18 $27.35 $18.70 28,522
2017-06-30 $27.45 $27.75 $27.20 $27.50 $18.80 45,653
2017-06-29 $27.80 $27.85 $27.20 $27.60 $18.87 21,629
2017-06-28 $27.25 $27.80 $27.18 $27.70 $18.94 50,833
2017-06-27 $27.35 $27.50 $27.25 $27.30 $18.66 25,096
2017-06-26 $27.05 $27.40 $26.91 $27.35 $18.70 54,986
2017-06-23 $26.85 $27.20 $26.78 $27.15 $18.56 22,128
2017-06-22 $26.75 $27.25 $26.55 $26.85 $18.35 77,397
2017-06-21 $27.30 $27.30 $26.65 $26.80 $18.32 93,497
2017-06-20 $27.20 $27.50 $26.70 $27.40 $18.73 75,540
2017-06-19 $28.15 $28.15 $27.25 $27.25 $18.63 59,023
2017-06-16 $27.90 $28.40 $27.40 $28.20 $19.28 64,558
2017-06-15 $27.80 $27.95 $27.60 $27.65 $18.90 31,217
2017-06-14 $27.80 $27.95 $27.60 $27.95 $19.11 50,930
2017-06-13 $27.60 $27.85 $27.50 $27.55 $18.83 46,744
2017-06-12 $27.65 $27.75 $27.35 $27.50 $18.80 19,351
2017-06-09 $27.05 $27.60 $27.05 $27.60 $18.87 39,518
2017-06-08 $26.65 $27.19 $26.65 $26.95 $18.42 63,986
2017-06-07 $27.75 $27.80 $26.33 $26.45 $18.08 219,004
2017-06-06 $27.55 $27.80 $27.50 $27.75 $18.97 41,191
2017-06-05 $27.60 $27.96 $27.55 $27.55 $18.83 57,951
2017-06-02 $27.80 $28.11 $27.45 $27.55 $18.83 108,523
2017-06-01 $28.15 $28.50 $27.90 $27.90 $19.07 72,515
2017-05-31 $28.00 $28.10 $27.76 $28.10 $19.21 36,412
2017-05-30 $28.10 $28.18 $27.75 $27.90 $19.07 51,860
2017-05-26 $27.75 $28.00 $27.72 $27.90 $19.07 27,297
2017-05-25 $27.60 $27.90 $27.50 $27.80 $19.00 33,557
2017-05-24 $27.75 $28.00 $27.60 $27.60 $18.87 37,615
2017-05-23 $27.90 $27.95 $27.55 $27.90 $19.07 29,757
2017-05-22 $27.60 $27.85 $27.30 $27.85 $19.04 58,096
2017-05-19 $28.05 $28.40 $27.65 $27.75 $18.97 57,945
2017-05-18 $27.60 $28.10 $27.40 $28.10 $19.21 65,915
2017-05-17 $27.85 $28.00 $27.54 $27.65 $18.90 62,483
2017-05-16 $28.55 $28.75 $27.90 $28.15 $19.24 45,759
2017-05-15 $28.45 $28.95 $28.31 $28.90 $19.37 94,886
2017-05-12 $28.65 $28.65 $28.35 $28.40 $19.04 31,901
2017-05-11 $27.95 $28.50 $27.95 $28.40 $19.04 50,627
2017-05-10 $28.10 $28.60 $27.85 $27.85 $18.67 76,878
2017-05-09 $28.35 $28.40 $27.75 $28.05 $18.80 43,963
2017-05-08 $28.50 $28.50 $28.05 $28.25 $18.94 56,261
2017-05-05 $27.90 $28.40 $27.78 $28.35 $19.00 51,481
2017-05-04 $28.15 $28.21 $27.63 $27.75 $18.60 72,406
2017-05-03 $27.45 $28.10 $26.76 $28.00 $18.77 168,333
2017-05-02 $27.85 $28.00 $27.05 $27.35 $18.33 174,419
2017-05-01 $29.10 $29.15 $27.60 $28.00 $18.77 360,906
2017-04-28 $30.00 $30.00 $29.10 $29.15 $19.54 35,157
2017-04-27 $29.75 $29.95 $29.15 $29.95 $20.08 147,735
2017-04-26 $29.50 $30.60 $29.47 $29.65 $19.88 200,080
2017-04-25 $29.40 $29.60 $29.31 $29.50 $19.78 108,874
2017-04-24 $29.65 $29.65 $29.21 $29.30 $19.64 35,065
2017-04-21 $29.45 $29.55 $29.25 $29.40 $19.71 99,482
2017-04-20 $29.15 $29.60 $29.10 $29.40 $19.71 101,122
2017-04-19 $29.50 $29.60 $29.00 $29.05 $19.47 98,136
2017-04-18 $29.00 $29.50 $28.56 $29.45 $19.74 135,590
2017-04-17 $28.40 $29.05 $28.10 $28.90 $19.37 132,425
2017-04-13 $28.35 $28.55 $28.15 $28.20 $18.90 87,464
2017-04-12 $29.05 $29.05 $28.25 $28.45 $19.07 91,058
2017-04-11 $29.10 $29.20 $28.65 $29.15 $19.54 103,218
2017-04-10 $27.95 $29.35 $27.95 $29.20 $19.57 133,343
2017-04-07 $28.40 $28.60 $27.85 $27.95 $18.74 70,261
2017-04-06 $28.15 $28.60 $28.00 $28.40 $19.04 66,428
2017-04-05 $28.25 $28.70 $27.85 $28.00 $18.77 89,134
2017-04-04 $27.70 $28.40 $27.50 $28.20 $18.90 86,480
2017-04-03 $28.10 $28.20 $27.60 $27.65 $18.54 57,064
2017-03-31 $27.60 $28.10 $27.46 $28.10 $18.84 48,861
2017-03-30 $28.60 $28.75 $27.41 $27.55 $18.47 121,385
2017-03-29 $28.00 $28.85 $27.88 $28.40 $19.04 67,241
2017-03-28 $27.75 $28.25 $27.40 $28.10 $18.84 97,899
2017-03-27 $27.50 $28.05 $27.26 $27.90 $18.70 102,619
2017-03-24 $27.85 $27.90 $27.50 $27.55 $18.47 115,261
2017-03-23 $28.05 $28.29 $27.60 $27.70 $18.57 96,156
2017-03-22 $28.35 $28.56 $27.95 $28.10 $18.84 88,929
2017-03-21 $29.00 $29.00 $28.40 $28.50 $19.11 52,793
2017-03-20 $28.60 $28.96 $28.40 $28.90 $19.37 40,703
2017-03-17 $28.55 $28.95 $28.30 $28.35 $19.00 64,722
2017-03-16 $28.60 $28.70 $28.30 $28.50 $19.11 35,996
2017-03-15 $28.75 $28.75 $28.35 $28.55 $19.14 46,091
2017-03-14 $28.95 $28.95 $28.10 $28.60 $19.17 87,864
2017-03-13 $29.10 $29.35 $28.75 $29.05 $19.47 71,992
2017-03-10 $29.10 $29.28 $28.68 $29.10 $19.51 46,460
2017-03-09 $28.60 $29.45 $28.56 $28.95 $19.41 90,876
2017-03-08 $29.50 $29.55 $28.65 $28.75 $19.27 120,401
2017-03-07 $29.50 $29.50 $28.95 $29.20 $19.57 82,651
2017-03-06 $28.65 $29.98 $28.65 $29.40 $19.71 202,000
2017-03-03 $27.95 $28.65 $27.85 $28.40 $19.04 102,122
2017-03-02 $27.65 $28.20 $27.60 $27.75 $18.60 250,685
2017-03-01 $27.55 $28.13 $27.25 $27.50 $18.43 114,387
2017-02-28 $27.90 $27.90 $27.05 $27.20 $18.23 103,468
2017-02-27 $27.70 $28.30 $27.65 $27.75 $18.60 107,446
2017-02-24 $28.10 $28.50 $27.55 $27.75 $18.60 91,447
2017-02-23 $27.95 $29.05 $27.50 $28.50 $19.11 169,916
2017-02-22 $28.00 $28.10 $27.80 $27.95 $18.74 57,255
2017-02-21 $27.15 $28.00 $27.05 $28.00 $18.77 308,210
2017-02-17 $27.35 $27.40 $26.85 $27.15 $18.20 42,773
2017-02-16 $28.00 $28.10 $27.20 $27.30 $18.30 81,258
2017-02-15 $27.50 $28.15 $27.30 $28.05 $18.80 58,314
2017-02-14 $27.05 $27.55 $27.05 $27.55 $18.47 33,756
2017-02-13 $27.95 $27.99 $27.00 $27.15 $18.20 114,479
2017-02-10 $28.35 $28.73 $28.15 $28.20 $18.54 178,942
2017-02-09 $28.00 $28.40 $27.75 $28.35 $18.64 98,522
2017-02-08 $27.60 $28.13 $27.30 $28.00 $18.41 125,151
2017-02-07 $26.90 $27.55 $26.81 $27.45 $18.05 141,885
2017-02-06 $26.75 $27.10 $26.15 $26.75 $17.59 507,057
2017-02-03 $25.00 $26.70 $24.90 $26.55 $17.45 147,736
2017-02-02 $25.30 $25.45 $24.60 $25.00 $16.44 482,404
2017-02-01 $25.95 $26.08 $25.06 $25.25 $16.60 148,219
2017-01-31 $26.40 $26.45 $25.75 $25.90 $17.03 91,579
2017-01-30 $26.50 $26.50 $26.09 $26.30 $17.29 91,073
2017-01-27 $26.80 $26.97 $26.45 $26.50 $17.42 82,838
2017-01-26 $26.80 $27.00 $26.40 $26.70 $17.55 234,430
2017-01-25 $26.95 $27.20 $26.75 $26.95 $17.72 205,107
2017-01-24 $26.90 $27.15 $26.80 $26.95 $17.72 57,747
2017-01-23 $27.25 $27.35 $26.65 $26.80 $17.62 387,621
2017-01-20 $27.45 $27.70 $27.20 $27.25 $17.91 188,604
2017-01-19 $27.80 $27.90 $27.15 $27.50 $18.08 68,446
2017-01-18 $27.90 $28.10 $27.70 $27.70 $18.21 105,331
2017-01-17 $27.90 $27.90 $27.63 $27.90 $18.34 41,661
2017-01-13 $27.35 $27.75 $27.10 $27.75 $18.24 132,389
2017-01-12 $27.65 $27.84 $27.00 $27.25 $17.91 116,536
2017-01-11 $27.70 $28.18 $27.40 $27.45 $18.05 51,157
2017-01-10 $27.15 $27.80 $27.00 $27.75 $18.24 42,634
2017-01-09 $28.20 $28.35 $27.20 $27.30 $17.95 83,735
2017-01-06 $27.50 $27.75 $27.20 $27.70 $18.21 46,769
2017-01-05 $27.40 $27.50 $27.00 $27.20 $17.88 146,928
2017-01-04 $26.85 $27.38 $26.85 $27.20 $17.88 33,353
2017-01-03 $26.80 $27.05 $26.60 $26.75 $17.59 54,945
2016-12-30 $26.75 $26.95 $26.65 $26.80 $17.62 12,298
2016-12-29 $26.95 $27.05 $26.55 $26.55 $17.45 18,905
2016-12-28 $27.00 $27.00 $26.75 $26.75 $17.59 46,153
2016-12-27 $27.00 $27.15 $26.80 $26.95 $17.72 48,309
2016-12-23 $26.70 $27.20 $26.60 $26.90 $17.68 39,070
2016-12-22 $27.00 $27.33 $26.63 $26.70 $17.55 42,505
2016-12-21 $27.05 $27.05 $26.69 $26.85 $17.65 73,859
2016-12-20 $25.75 $26.95 $25.75 $26.85 $17.65 56,783
2016-12-19 $26.00 $26.40 $25.75 $25.75 $16.93 67,454
2016-12-16 $26.45 $26.74 $25.90 $26.00 $17.09 81,810
2016-12-15 $26.85 $28.05 $26.40 $26.40 $17.36 60,502
2016-12-14 $27.25 $27.50 $26.50 $26.60 $17.49 61,158
2016-12-13 $27.45 $27.71 $26.75 $27.10 $17.82 57,491
2016-12-12 $28.00 $28.00 $26.50 $27.30 $17.95 515,867
2016-12-09 $27.75 $28.10 $27.35 $27.80 $18.28 80,828
2016-12-08 $28.50 $28.71 $27.75 $27.75 $18.24 74,998
2016-12-07 $28.60 $28.85 $28.36 $28.45 $18.70 37,706
2016-12-06 $28.45 $28.77 $28.40 $28.40 $18.67 30,917
2016-12-05 $28.40 $28.95 $28.30 $28.55 $18.77 58,627
2016-12-02 $28.00 $28.85 $27.61 $28.60 $18.80 185,743
2016-12-01 $28.15 $28.70 $27.75 $28.05 $18.44 63,132
2016-11-30 $28.20 $28.45 $28.10 $28.20 $18.54 77,439
2016-11-29 $28.00 $28.35 $27.76 $27.85 $18.31 65,555
2016-11-28 $27.55 $28.30 $27.55 $28.00 $18.41 128,812
2016-11-25 $27.15 $27.65 $27.05 $27.30 $17.95 28,886
2016-11-23 $26.60 $27.50 $26.60 $27.45 $18.05 69,902
2016-11-22 $26.65 $26.90 $26.40 $26.50 $17.42 53,158
2016-11-21 $26.60 $26.95 $26.50 $26.55 $17.45 50,884
2016-11-18 $26.70 $26.95 $26.51 $26.55 $17.45 56,300
2016-11-17 $26.50 $26.91 $26.35 $26.80 $17.62 74,022
2016-11-16 $25.85 $26.35 $25.85 $26.15 $17.19 56,235
2016-11-15 $25.30 $26.05 $24.86 $26.05 $17.13 164,002
2016-11-14 $25.75 $25.90 $24.75 $25.30 $16.63 233,169
2016-11-11 $26.15 $26.15 $24.45 $25.90 $17.03 325,981
2016-11-10 $27.70 $27.90 $24.90 $26.50 $17.42 322,920
2016-11-09 $27.50 $28.60 $27.05 $27.65 $18.18 185,868
2016-11-08 $28.65 $29.85 $28.15 $28.90 $18.64 176,984
2016-11-07 $28.00 $29.00 $27.50 $28.10 $18.13 187,230
2016-11-04 $27.70 $28.19 $27.00 $27.00 $17.42 127,755
2016-11-03 $27.75 $27.79 $27.05 $27.25 $17.58 119,895
2016-11-02 $27.05 $29.65 $26.81 $28.05 $18.09 350,943
2016-11-01 $27.55 $28.00 $26.80 $26.85 $17.32 77,414
2016-10-31 $27.20 $27.58 $27.06 $27.25 $17.58 56,129
2016-10-28 $27.48 $27.59 $27.12 $27.23 $17.56 62,326
2016-10-27 $27.37 $27.65 $27.16 $27.65 $17.84 51,189
2016-10-26 $27.25 $27.72 $27.05 $27.19 $17.54 58,859
2016-10-25 $27.68 $27.93 $27.56 $27.69 $17.86 69,303
2016-10-24 $27.93 $28.00 $27.40 $27.46 $17.71 91,701
2016-10-21 $26.99 $28.00 $26.90 $27.93 $18.02 87,531
2016-10-20 $27.29 $27.35 $26.72 $26.89 $17.35 91,944
2016-10-19 $27.66 $27.93 $27.09 $27.19 $17.54 87,384
2016-10-18 $27.29 $28.59 $27.00 $27.47 $17.72 175,407
2016-10-17 $26.46 $27.32 $26.46 $26.80 $17.29 53,512
2016-10-14 $26.67 $26.84 $26.44 $26.45 $17.06 31,693
2016-10-13 $26.76 $26.76 $26.11 $26.52 $17.11 60,574
2016-10-12 $27.05 $27.19 $26.75 $26.93 $17.37 68,174
2016-10-11 $27.50 $27.50 $26.97 $27.05 $17.45 94,459
2016-10-10 $27.44 $27.73 $27.21 $27.42 $17.69 43,959
2016-10-07 $27.79 $27.83 $27.03 $27.15 $17.51 50,576
2016-10-06 $27.18 $27.67 $27.15 $27.60 $17.80 75,093
2016-10-05 $26.76 $27.02 $26.56 $27.01 $17.42 52,138
2016-10-04 $27.07 $27.07 $26.69 $26.76 $17.26 55,598
2016-10-03 $27.10 $27.15 $26.45 $26.91 $17.36 83,584
2016-09-30 $28.21 $28.32 $26.78 $26.99 $17.41 125,208
2016-09-29 $27.80 $28.40 $27.75 $27.87 $17.98 207,876
2016-09-28 $27.37 $27.81 $27.26 $27.75 $17.90 105,643
2016-09-27 $26.80 $27.20 $26.53 $27.19 $17.54 96,394
2016-09-26 $26.35 $27.13 $26.13 $26.79 $17.28 182,033
2016-09-23 $26.26 $26.43 $26.00 $26.21 $16.91 54,916
2016-09-22 $26.56 $26.66 $26.00 $26.11 $16.84 107,843
2016-09-21 $26.84 $26.84 $26.11 $26.50 $17.09 111,577
2016-09-20 $26.95 $26.95 $26.43 $26.61 $17.16 66,075
2016-09-19 $27.18 $27.18 $26.51 $26.85 $17.32 143,237
2016-09-16 $26.79 $27.00 $26.33 $27.00 $17.42 122,647
2016-09-15 $27.19 $27.19 $26.25 $26.80 $17.29 147,463
2016-09-14 $26.21 $26.98 $26.11 $26.95 $17.38 261,199
2016-09-13 $25.75 $26.50 $25.48 $25.90 $16.71 240,195
2016-09-12 $24.10 $25.80 $24.05 $25.76 $16.62 291,279
2016-09-09 $24.70 $24.70 $23.90 $24.11 $15.55 129,246
2016-09-08 $24.97 $24.97 $24.58 $24.77 $15.98 103,189
2016-09-07 $25.25 $25.25 $24.53 $24.81 $16.00 111,776
2016-09-06 $25.29 $25.31 $25.05 $25.15 $16.22 72,025
2016-09-02 $25.54 $25.61 $25.09 $25.28 $16.31 90,886
2016-09-01 $25.40 $25.51 $24.98 $25.32 $16.33 85,494
2016-08-31 $25.40 $25.48 $25.16 $25.47 $16.43 89,622
2016-08-30 $25.09 $25.47 $25.00 $25.30 $16.32 158,701
2016-08-29 $24.61 $25.60 $24.50 $25.33 $16.34 268,329
2016-08-26 $24.40 $24.60 $24.26 $24.44 $15.76 107,968
2016-08-25 $24.33 $24.53 $24.14 $24.41 $15.75 78,496
2016-08-24 $24.73 $24.80 $24.19 $24.35 $15.71 96,274
2016-08-23 $24.67 $24.93 $24.45 $24.57 $15.85 142,924
2016-08-22 $24.36 $24.86 $24.13 $24.60 $15.87 278,679
2016-08-19 $24.02 $24.26 $23.81 $24.26 $15.65 144,386
2016-08-18 $24.42 $24.44 $24.02 $24.18 $15.60 127,724
2016-08-17 $24.10 $24.42 $23.73 $24.21 $15.62 107,392
2016-08-16 $23.71 $24.10 $23.40 $24.10 $15.55 117,272
2016-08-15 $23.44 $23.79 $23.02 $23.57 $15.20 166,873
2016-08-12 $23.75 $23.78 $22.82 $23.00 $14.84 137,710
2016-08-11 $23.97 $24.31 $23.51 $23.75 $15.32 69,910
2016-08-10 $24.57 $24.75 $24.15 $24.49 $15.46 105,595
2016-08-09 $24.72 $24.90 $24.21 $24.66 $15.56 144,085
2016-08-08 $23.98 $25.18 $23.75 $24.83 $15.67 308,878
2016-08-05 $24.00 $24.27 $23.55 $23.56 $14.87 126,606
2016-08-04 $22.70 $23.99 $22.66 $23.42 $14.78 236,941
2016-08-03 $21.89 $22.43 $21.89 $22.42 $14.15 83,955
2016-08-02 $21.96 $22.18 $21.77 $21.92 $13.83 59,600
2016-08-01 $21.90 $22.01 $21.70 $21.95 $13.85 54,845
2016-07-29 $21.35 $21.99 $21.23 $21.82 $13.77 76,506
2016-07-28 $21.79 $21.99 $21.18 $21.20 $13.38 100,004
2016-07-27 $21.18 $21.96 $21.18 $21.83 $13.78 72,788
2016-07-26 $21.41 $21.70 $21.02 $21.15 $13.35 113,321
2016-07-25 $21.59 $21.67 $21.25 $21.52 $13.58 91,695
2016-07-22 $22.20 $22.20 $21.53 $21.71 $13.70 150,034
2016-07-21 $22.12 $22.20 $21.86 $22.19 $14.00 64,428
2016-07-20 $22.04 $22.40 $21.74 $22.15 $13.98 73,009
2016-07-19 $22.06 $22.52 $22.00 $22.01 $13.89 98,425
2016-07-18 $22.38 $22.56 $21.95 $22.01 $13.89 140,380
2016-07-15 $22.79 $22.85 $22.36 $22.38 $14.12 94,831
2016-07-14 $23.01 $23.02 $22.52 $22.88 $14.44 143,143
2016-07-13 $23.24 $23.24 $22.67 $23.09 $14.57 48,742
2016-07-12 $22.77 $23.29 $22.32 $23.17 $14.62 154,667
2016-07-11 $22.41 $22.71 $22.22 $22.48 $14.19 94,835
2016-07-08 $22.27 $22.86 $22.00 $22.21 $14.02 132,014
2016-07-07 $22.16 $22.71 $22.00 $22.02 $13.90 97,953
2016-07-06 $22.50 $23.28 $21.81 $22.13 $13.97 183,903
2016-07-05 $23.60 $23.60 $22.47 $22.56 $14.24 192,524
2016-07-01 $22.99 $23.90 $22.99 $23.84 $15.05 112,603
2016-06-30 $22.08 $23.09 $22.07 $22.76 $14.36 174,736
2016-06-29 $21.75 $23.00 $21.57 $21.88 $13.81 222,035
2016-06-28 $20.03 $21.99 $20.03 $21.28 $13.43 289,770
2016-06-27 $22.27 $22.27 $19.31 $19.81 $12.50 382,703
2016-06-24 $22.75 $23.10 $22.27 $22.47 $14.18 145,792
2016-06-23 $23.38 $23.42 $22.90 $23.15 $14.61 78,171
2016-06-22 $23.40 $23.40 $22.77 $23.02 $14.53 130,776
2016-06-21 $23.18 $23.42 $23.06 $23.11 $14.58 182,804
2016-06-20 $22.59 $23.25 $22.59 $22.90 $14.45 165,176
2016-06-17 $22.12 $22.36 $22.04 $22.22 $14.02 65,054
2016-06-16 $22.09 $22.55 $22.02 $22.04 $13.91 81,519
2016-06-15 $22.44 $22.93 $22.01 $22.15 $13.98 124,773
2016-06-14 $23.26 $23.75 $22.34 $22.35 $14.10 132,077
2016-06-13 $23.90 $23.90 $23.25 $23.36 $14.74 83,559
2016-06-10 $24.20 $24.41 $23.75 $23.95 $15.11 117,738
2016-06-09 $24.63 $24.73 $24.14 $24.20 $15.27 65,045
2016-06-08 $24.53 $24.86 $24.41 $24.50 $15.46 88,578
2016-06-07 $24.40 $24.42 $24.14 $24.25 $15.30 57,652
2016-06-06 $24.30 $24.50 $23.68 $24.20 $15.27 105,061
2016-06-03 $24.39 $24.59 $24.05 $24.20 $15.27 62,908
2016-06-02 $23.00 $24.64 $22.91 $24.20 $15.27 166,700
2016-06-01 $22.91 $23.00 $22.65 $22.83 $14.41 62,786
2016-05-31 $23.00 $23.16 $22.67 $22.88 $14.44 32,985
2016-05-27 $22.94 $23.10 $22.71 $22.85 $14.42 41,004
2016-05-26 $23.37 $23.37 $22.50 $22.78 $14.38 98,157
2016-05-25 $23.74 $23.95 $22.89 $23.19 $14.64 87,919
2016-05-24 $23.24 $23.99 $23.20 $23.99 $15.14 122,986
2016-05-23 $23.12 $23.60 $23.01 $23.06 $14.55 82,132
2016-05-20 $22.79 $23.44 $22.60 $23.00 $14.52 74,074
2016-05-19 $22.13 $22.79 $22.01 $22.49 $14.19 82,362
2016-05-18 $22.34 $22.67 $22.13 $22.19 $14.00 33,184
2016-05-17 $21.85 $22.65 $21.85 $22.58 $14.25 67,911
2016-05-16 $22.00 $22.23 $21.70 $21.83 $13.78 33,176
2016-05-13 $21.60 $22.50 $21.60 $21.89 $13.81 49,744
2016-05-12 $22.50 $22.50 $21.31 $21.61 $13.64 80,915
2016-05-11 $23.13 $23.59 $22.61 $22.83 $14.08 79,199
2016-05-10 $22.40 $23.05 $22.34 $23.00 $14.18 132,370
2016-05-09 $22.18 $22.74 $22.00 $22.34 $13.77 95,456
2016-05-06 $22.06 $22.43 $21.73 $22.09 $13.62 64,956
2016-05-05 $22.89 $23.05 $21.62 $22.06 $13.60 121,572
2016-05-04 $21.68 $22.83 $21.35 $22.57 $13.92 101,957
2016-05-03 $22.62 $22.62 $21.40 $21.72 $13.39 118,594
2016-05-02 $22.83 $22.99 $22.30 $22.74 $14.02 60,761
2016-04-29 $23.08 $23.10 $22.11 $22.71 $14.00 66,443
2016-04-28 $22.63 $23.20 $22.55 $23.20 $14.30 96,730
2016-04-27 $21.18 $22.90 $21.01 $22.67 $13.98 85,196
2016-04-26 $21.22 $21.75 $21.02 $21.14 $13.03 126,266
2016-04-25 $21.15 $21.15 $20.90 $21.04 $12.97 62,275
2016-04-22 $21.00 $21.23 $20.95 $21.00 $12.95 88,586
2016-04-21 $20.91 $21.19 $20.81 $20.96 $12.92 49,400
2016-04-20 $21.25 $21.27 $20.95 $21.00 $12.95 91,638
2016-04-19 $21.12 $21.28 $21.00 $21.26 $13.11 51,671
2016-04-18 $21.03 $21.31 $20.80 $21.12 $13.02 121,598
2016-04-15 $21.00 $21.23 $20.75 $21.00 $12.95 44,471
2016-04-14 $21.26 $21.35 $20.96 $21.08 $13.00 23,040
2016-04-13 $21.25 $21.70 $21.09 $21.30 $13.13 28,580
2016-04-12 $21.31 $21.42 $20.84 $21.26 $13.11 61,675
2016-04-11 $21.02 $21.35 $20.75 $21.25 $13.10 40,143
2016-04-08 $21.70 $21.80 $20.90 $20.91 $12.89 34,753
2016-04-07 $21.20 $21.70 $21.12 $21.46 $13.23 37,629
2016-04-06 $21.08 $21.49 $20.92 $21.25 $13.10 15,328
2016-04-05 $20.97 $21.62 $20.64 $21.04 $12.97 70,064
2016-04-04 $21.01 $21.30 $20.50 $20.96 $12.92 154,821
2016-04-01 $21.67 $21.67 $20.75 $20.94 $12.91 113,839
2016-03-31 $21.90 $22.05 $21.67 $21.72 $13.39 33,316
2016-03-30 $22.05 $22.08 $21.75 $21.88 $13.49 69,808
2016-03-29 $21.79 $22.14 $21.39 $21.94 $13.53 99,038
2016-03-28 $21.64 $21.93 $21.21 $21.89 $13.50 65,391
2016-03-24 $20.66 $21.55 $19.53 $21.49 $13.25 186,850
2016-03-23 $21.30 $21.65 $21.06 $21.33 $13.15 61,705
2016-03-22 $21.85 $21.96 $21.37 $21.46 $13.23 119,347
2016-03-21 $21.44 $21.86 $21.05 $21.86 $13.48 100,147
2016-03-18 $21.59 $21.64 $20.75 $21.63 $13.34 302,587
2016-03-17 $21.18 $21.49 $21.09 $21.44 $13.22 61,435
2016-03-16 $20.61 $21.13 $20.03 $21.01 $12.95 159,083
2016-03-15 $19.44 $20.58 $18.66 $20.50 $12.64 246,907
2016-03-14 $21.95 $21.95 $19.62 $20.03 $12.35 349,071
2016-03-11 $21.09 $22.60 $21.08 $21.95 $13.53 198,450
2016-03-10 $20.00 $21.24 $19.87 $21.09 $13.00 125,778
2016-03-09 $19.67 $21.18 $19.12 $19.71 $12.15 196,926
2016-03-08 $20.90 $20.90 $18.84 $19.75 $12.18 169,170
2016-03-07 $20.28 $21.26 $20.14 $21.14 $13.03 135,578
2016-03-04 $20.99 $21.40 $19.80 $20.37 $12.56 235,834
2016-03-03 $19.90 $20.99 $19.76 $20.98 $12.94 277,665
2016-03-02 $19.64 $19.87 $19.55 $19.84 $12.23 102,914
2016-03-01 $19.72 $19.90 $19.29 $19.64 $12.11 229,079
2016-02-29 $18.74 $19.87 $18.66 $19.39 $11.95 180,063
2016-02-26 $19.26 $19.27 $18.55 $18.66 $11.50 69,632
2016-02-25 $18.65 $19.29 $18.50 $19.05 $11.75 145,885
2016-02-24 $18.45 $18.79 $18.10 $18.61 $11.47 84,879
2016-02-23 $18.63 $18.82 $18.43 $18.55 $11.44 128,936
2016-02-22 $18.50 $18.88 $18.50 $18.70 $11.53 157,589
2016-02-19 $18.82 $18.82 $18.01 $18.30 $11.28 78,466
2016-02-18 $18.87 $18.87 $18.34 $18.58 $11.46 153,972
2016-02-17 $18.13 $18.75 $17.93 $18.42 $11.36 145,375
2016-02-16 $17.95 $18.29 $17.81 $18.10 $11.16 82,322
2016-02-12 $17.86 $18.09 $17.60 $17.92 $11.05 79,236
2016-02-11 $17.85 $18.32 $17.60 $18.32 $11.01 171,526
2016-02-10 $18.16 $18.25 $17.84 $17.97 $10.80 41,567
2016-02-09 $18.37 $18.42 $17.83 $17.96 $10.80 103,268
2016-02-08 $18.20 $18.67 $18.20 $18.44 $11.08 91,518
2016-02-05 $19.34 $19.34 $18.55 $18.87 $11.34 75,193
2016-02-04 $18.36 $19.30 $18.28 $19.25 $11.57 148,222
2016-02-03 $18.53 $18.73 $17.88 $18.19 $10.93 115,264
2016-02-02 $18.25 $18.49 $17.86 $18.33 $11.02 152,490
2016-02-01 $19.14 $19.25 $18.17 $18.45 $11.09 139,272
2016-01-29 $17.90 $18.99 $17.80 $18.94 $11.39 161,548
2016-01-28 $17.55 $17.79 $17.50 $17.73 $10.66 161,729
2016-01-27 $17.50 $17.54 $17.35 $17.38 $10.45 118,736
2016-01-26 $17.50 $17.61 $17.15 $17.43 $10.48 105,965
2016-01-25 $16.73 $17.86 $16.73 $17.34 $10.42 490,726
2016-01-22 $15.79 $16.69 $15.13 $16.31 $9.80 92,657
2016-01-21 $14.27 $15.15 $13.86 $14.72 $8.85 114,311
2016-01-20 $14.85 $14.85 $13.73 $14.09 $8.47 276,526
2016-01-19 $15.46 $16.24 $15.00 $15.17 $9.12 74,265
2016-01-15 $15.50 $15.70 $15.11 $15.45 $9.29 108,243
2016-01-14 $16.13 $16.73 $15.72 $15.72 $9.45 200,170
2016-01-13 $16.14 $16.96 $15.51 $16.23 $9.76 159,134
2016-01-12 $15.90 $16.44 $15.90 $15.95 $9.59 78,042
2016-01-11 $17.15 $17.64 $15.75 $15.86 $9.53 341,541
2016-01-08 $17.61 $18.10 $16.80 $17.01 $10.22 87,100
2016-01-07 $17.36 $17.73 $17.36 $17.57 $10.56 37,339
2016-01-06 $17.60 $17.94 $17.52 $17.74 $10.66 27,493
2016-01-05 $18.11 $18.30 $17.50 $17.61 $10.59 67,654
2016-01-04 $17.95 $18.30 $17.50 $17.69 $10.63 38,900
2015-12-31 $17.02 $18.17 $17.02 $18.15 $10.91 41,318
2015-12-30 $16.75 $17.18 $16.75 $17.15 $10.31 28,337
2015-12-29 $16.85 $17.06 $16.39 $16.89 $10.15 35,182
2015-12-28 $17.10 $17.28 $16.72 $16.87 $10.14 49,109
2015-12-24 $17.00 $17.18 $16.90 $17.09 $10.27 20,787
2015-12-23 $15.54 $16.97 $15.18 $16.87 $10.14 100,806
2015-12-22 $14.28 $15.96 $13.94 $15.65 $9.41 614,971
2015-12-21 $14.30 $14.37 $14.20 $14.27 $8.58 92,854
2015-12-18 $14.02 $14.62 $14.02 $14.14 $8.50 63,921
2015-12-17 $14.50 $14.60 $14.01 $14.20 $8.54 104,360
2015-12-16 $14.51 $15.01 $14.30 $14.38 $8.64 154,746
2015-12-15 $14.54 $15.20 $14.39 $14.44 $8.68 159,545
2015-12-14 $14.90 $16.00 $14.30 $14.48 $8.70 162,689
2015-12-11 $15.02 $15.27 $14.65 $14.84 $8.92 119,726
2015-12-10 $14.85 $15.36 $14.75 $15.32 $9.21 22,485
2015-12-09 $15.77 $16.06 $14.66 $14.90 $8.96 58,585
2015-12-08 $15.79 $15.87 $14.70 $15.70 $9.44 93,185
2015-12-07 $15.80 $16.25 $13.40 $16.15 $9.71 205,606
2015-12-04 $14.93 $15.85 $14.04 $15.76 $9.47 101,507
2015-12-03 $14.66 $15.38 $14.06 $14.89 $8.95 66,192
2015-12-02 $15.35 $15.64 $14.51 $14.64 $8.80 65,631
2015-12-01 $15.25 $16.17 $15.25 $15.39 $9.25 65,961
2015-11-30 $15.49 $15.61 $14.99 $15.31 $9.20 64,274
2015-11-27 $15.55 $15.55 $15.25 $15.33 $9.22 5,220
2015-11-25 $15.18 $15.52 $14.61 $15.44 $9.28 38,416
2015-11-24 $15.52 $15.80 $15.02 $15.10 $9.08 27,785
2015-11-23 $15.83 $15.90 $15.29 $15.39 $9.25 62,098
2015-11-20 $16.23 $16.62 $15.79 $15.97 $9.60 24,643
2015-11-19 $15.97 $16.50 $15.97 $16.34 $9.82 86,266
2015-11-18 $16.20 $16.42 $16.02 $16.08 $9.67 54,989
2015-11-17 $16.10 $16.20 $15.69 $16.19 $9.73 62,947
2015-11-16 $16.20 $16.25 $15.76 $16.00 $9.62 130,840
2015-11-13 $17.00 $17.00 $16.07 $16.26 $9.77 118,287
2015-11-12 $16.81 $17.44 $16.52 $17.11 $10.01 111,326
2015-11-11 $16.45 $16.85 $16.14 $16.70 $9.77 142,505
2015-11-10 $16.85 $17.16 $16.00 $16.22 $9.49 146,000
2015-11-09 $16.20 $16.99 $16.18 $16.70 $9.77 293,809
2015-11-06 $15.79 $15.81 $15.58 $15.81 $9.25 31,565
2015-11-05 $15.87 $15.87 $15.50 $15.67 $9.17 62,356
2015-11-04 $15.78 $15.87 $15.16 $15.53 $9.09 28,658
2015-11-03 $15.27 $15.86 $14.90 $15.70 $9.19 45,726
2015-11-02 $15.28 $15.85 $15.11 $15.29 $8.95 70,302
2015-10-30 $14.26 $15.35 $13.85 $15.30 $8.95 88,218
2015-10-29 $14.58 $14.82 $14.11 $14.26 $8.35 82,297
2015-10-28 $14.70 $14.70 $14.17 $14.43 $8.45 162,745
2015-10-27 $14.67 $14.73 $14.22 $14.50 $8.49 150,987
2015-10-26 $14.66 $15.05 $14.61 $14.70 $8.60 27,958
2015-10-23 $14.80 $15.34 $14.67 $14.78 $8.65 46,410
2015-10-22 $14.99 $15.02 $14.47 $14.55 $8.52 8,468
2015-10-21 $14.82 $15.07 $14.38 $14.99 $8.77 65,030
2015-10-20 $15.14 $15.14 $14.76 $14.84 $8.69 11,548
2015-10-19 $15.38 $15.38 $14.73 $15.07 $8.82 22,716
2015-10-16 $15.02 $15.31 $14.73 $15.25 $8.93 57,353
2015-10-15 $14.21 $14.89 $13.95 $14.77 $8.64 104,499
2015-10-14 $13.88 $14.35 $13.60 $14.15 $8.28 68,901
2015-10-13 $13.72 $14.10 $13.39 $13.84 $8.10 85,240
2015-10-12 $14.34 $14.61 $13.71 $13.79 $8.07 27,445
2015-10-09 $14.46 $14.74 $13.80 $14.08 $8.24 124,621
2015-10-08 $14.39 $14.55 $14.14 $14.33 $8.39 66,660
2015-10-07 $13.75 $14.64 $13.75 $14.40 $8.43 94,577
2015-10-06 $12.96 $13.60 $12.82 $13.56 $7.94 302,444
2015-10-05 $12.53 $13.22 $12.53 $12.96 $7.59 191,738
2015-10-02 $12.22 $12.44 $12.22 $12.38 $7.24 60,199
2015-10-01 $12.38 $12.71 $12.13 $12.40 $7.26 220,522
2015-09-30 $12.03 $12.60 $11.85 $12.50 $7.32 165,548
2015-09-29 $12.21 $12.21 $11.93 $11.96 $7.00 146,309
2015-09-28 $12.45 $12.46 $12.16 $12.22 $7.15 121,108
2015-09-25 $12.51 $12.58 $12.34 $12.42 $7.27 173,861
2015-09-24 $12.44 $12.58 $12.24 $12.52 $7.33 92,717
2015-09-23 $12.45 $12.48 $12.23 $12.41 $7.26 120,410
2015-09-22 $12.35 $12.47 $12.07 $12.41 $7.26 182,794
2015-09-21 $12.50 $12.60 $12.33 $12.47 $7.30 89,720
2015-09-18 $12.40 $12.70 $12.40 $12.48 $7.30 111,258
2015-09-17 $12.52 $12.59 $12.29 $12.36 $7.23 105,580
2015-09-16 $12.57 $12.68 $12.45 $12.50 $7.32 252,680
2015-09-15 $12.54 $12.70 $12.40 $12.48 $7.30 288,274
2015-09-14 $12.66 $13.06 $12.50 $12.50 $7.32 148,035
2015-09-11 $12.50 $12.64 $12.25 $12.43 $7.27 47,844
2015-09-10 $12.53 $12.55 $12.10 $12.47 $7.30 79,804
2015-09-09 $13.00 $13.11 $12.20 $12.58 $7.36 106,509
2015-09-08 $12.79 $13.13 $12.75 $12.84 $7.51 147,312
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.