First Financial Bankshares Inc (FFIN) Exchange: NASDAQ

Data as of March 29, 2024

$30.98 ($-0.10) -0.32%

First Financial Bankshares Inc - Daily Information
Click for more stock information on First Financial Bankshares Inc.
Daily Information Data
Date March 29, 2024
Open $31.27
Previous Close $30.98
High $31.40
Low $30.82
Adjusted Open $31.27
Previous Adjusted Close $30.98
Adjusted High $31.40
Adjusted Low $30.82

About First Financial Bankshares Inc (FFIN)

First Financial Bankshares Inc (FFIN) is a financial services holding company headquartered in Abilene, Texas. The company is a full-service, independent bank holding company with assets of $5.5 billion, serving West Texas and the Texas Hill Country. It provides banking services, mortgage banking services, trust services, insurance operations, data processing services and other services. Founded in 1990, FFIN has branches in more than 90 locations in the states of Texas and New Mexico and is the third-largest independent bank holding company headquartered in Texas. Driven by a commitment to excellence and community engagement, FFIN has extended its reach and grown substantially over the years, increasing its asset base from a modest $261 million at its inception to now more than $5.5 billion. Its products and services have gone from basic banking services such as its traditional checking and savings accounts, to advanced options such as wealth management services and even personal digital banking. FFIN's extensive network of location combined with its advanced online services and wealth management create the perfect blend of technological and human capital, thus enabling customers to manage their finances without compromising on quality or convenience.

Historical Stock Data for First Financial Bankshares Inc (FFIN)

Date Open High Low Close Adj.Close Volume
2024-03-26 $31.27 $31.40 $30.82 $30.98 $30.98 357,223
2024-03-25 $31.23 $31.58 $31.00 $31.08 $31.08 370,413
2024-03-22 $31.56 $31.56 $30.65 $31.11 $31.11 476,939
2024-03-21 $31.20 $31.78 $31.20 $31.43 $31.43 384,985
2024-03-20 $29.94 $31.45 $29.94 $31.10 $31.10 423,239
2024-03-19 $29.91 $30.51 $29.91 $30.10 $30.10 392,028
2024-03-18 $30.29 $30.64 $29.95 $29.98 $29.98 421,781
2024-03-15 $29.92 $30.62 $29.92 $30.33 $30.33 1,807,213
2024-03-14 $31.21 $31.21 $29.84 $30.10 $30.10 501,953
2024-03-13 $31.52 $32.02 $31.19 $31.40 $31.40 345,103
2024-03-12 $31.86 $32.16 $31.39 $31.64 $31.64 429,347
2024-03-11 $32.50 $32.60 $32.10 $32.14 $32.14 253,711
2024-03-08 $33.12 $33.15 $32.57 $32.57 $32.57 299,207
2024-03-07 $32.78 $32.97 $32.29 $32.53 $32.53 420,136
2024-03-06 $32.45 $33.03 $31.65 $32.28 $32.28 443,630
2024-03-05 $30.73 $32.44 $30.73 $32.36 $32.36 585,436
2024-03-04 $30.74 $31.29 $30.70 $30.90 $30.90 345,020
2024-03-01 $30.67 $30.98 $30.29 $30.72 $30.72 433,909
2024-02-29 $30.80 $31.35 $30.69 $30.94 $30.94 568,852
2024-02-28 $30.46 $30.82 $30.24 $30.34 $30.34 244,988
2024-02-27 $30.90 $31.23 $30.49 $30.83 $30.83 361,000
2024-02-26 $31.05 $31.38 $30.51 $30.73 $30.73 376,669
2024-02-23 $31.29 $31.78 $31.07 $31.29 $31.29 309,465
2024-02-22 $31.44 $31.75 $31.12 $31.33 $31.33 439,641
2024-02-21 $31.66 $31.66 $31.21 $31.62 $31.62 416,488
2024-02-20 $31.30 $31.99 $31.16 $31.78 $31.78 476,528
2024-02-16 $31.85 $32.17 $31.41 $31.83 $31.83 627,828
2024-02-15 $31.29 $32.28 $30.89 $32.05 $32.05 538,751
2024-02-14 $30.61 $31.02 $30.23 $30.95 $30.95 423,463
2024-02-13 $30.74 $31.33 $29.66 $30.20 $30.20 787,916
2024-02-12 $31.62 $32.47 $31.62 $31.93 $31.93 489,451
2024-02-09 $31.28 $31.73 $30.87 $31.64 $31.64 454,235
2024-02-08 $30.51 $31.19 $30.51 $31.18 $31.18 483,424
2024-02-07 $30.74 $31.15 $29.94 $30.66 $30.66 493,036
2024-02-06 $30.72 $31.14 $30.46 $30.66 $30.66 466,137
2024-02-05 $31.04 $31.17 $30.36 $30.81 $30.81 563,976
2024-02-02 $30.77 $31.67 $30.72 $31.47 $31.47 589,865
2024-02-01 $31.44 $31.66 $30.14 $31.49 $31.49 832,889
2024-01-31 $32.15 $32.65 $31.21 $31.23 $31.23 1,040,383
2024-01-30 $32.95 $33.15 $32.56 $32.71 $32.71 711,211
2024-01-29 $32.23 $33.06 $32.03 $33.04 $33.04 617,564
2024-01-26 $30.77 $32.69 $30.77 $32.25 $32.25 836,161
2024-01-25 $30.24 $30.61 $29.95 $30.21 $30.21 748,405
2024-01-24 $29.76 $30.22 $29.67 $29.99 $29.99 593,352
2024-01-23 $30.00 $30.20 $29.57 $29.63 $29.63 547,484
2024-01-22 $29.58 $29.92 $29.36 $29.92 $29.92 486,995
2024-01-19 $28.38 $29.25 $27.91 $29.23 $29.23 708,475
2024-01-18 $27.84 $28.34 $27.67 $28.22 $28.22 512,547
2024-01-17 $27.06 $27.80 $27.06 $27.70 $27.70 710,331
2024-01-16 $27.54 $27.86 $27.36 $27.63 $27.63 525,811
2024-01-12 $28.71 $28.77 $27.84 $28.03 $28.03 369,291
2024-01-11 $28.26 $28.46 $27.75 $28.30 $28.30 417,000
2024-01-10 $28.35 $28.58 $28.20 $28.55 $28.55 401,802
2024-01-09 $28.43 $28.75 $28.25 $28.55 $28.55 470,611
2024-01-08 $28.89 $29.07 $28.50 $29.03 $29.03 448,192
2024-01-05 $28.38 $29.06 $28.33 $28.68 $28.68 406,030
2024-01-04 $28.92 $29.13 $28.62 $28.67 $28.67 500,331
2024-01-03 $29.89 $29.89 $28.65 $28.73 $28.73 539,207
2024-01-02 $30.11 $30.40 $29.82 $30.07 $30.07 593,870
2023-12-29 $31.01 $31.06 $30.29 $30.30 $30.30 444,926
2023-12-28 $31.07 $31.37 $30.93 $31.13 $31.13 280,978
2023-12-27 $31.30 $31.58 $30.90 $31.25 $31.25 337,588
2023-12-26 $30.97 $31.40 $30.80 $31.31 $31.31 297,213
2023-12-22 $30.84 $31.08 $30.50 $30.76 $30.76 323,464
2023-12-21 $30.46 $30.64 $30.20 $30.57 $30.57 438,854
2023-12-20 $30.52 $31.03 $30.14 $30.17 $30.17 680,137
2023-12-19 $30.32 $30.84 $30.07 $30.64 $30.64 534,598
2023-12-18 $30.33 $30.61 $29.92 $30.16 $30.16 615,997
2023-12-15 $30.72 $30.75 $29.71 $30.09 $30.09 1,950,138
2023-12-14 $30.00 $30.94 $29.66 $30.47 $30.47 950,791
2023-12-13 $27.99 $29.68 $27.81 $29.50 $29.33 894,600
2023-12-12 $28.34 $28.34 $27.94 $28.04 $27.88 332,308
2023-12-11 $28.40 $28.83 $28.20 $28.33 $28.16 366,951
2023-12-08 $28.47 $28.89 $28.05 $28.52 $28.52 339,561
2023-12-07 $28.16 $28.58 $26.54 $28.47 $28.47 357,022
2023-12-06 $28.42 $29.06 $28.07 $28.10 $28.10 453,256
2023-12-05 $28.04 $28.15 $27.80 $28.07 $28.07 368,724
2023-12-04 $27.44 $28.28 $27.15 $28.21 $28.21 400,037
2023-12-01 $26.20 $27.77 $25.99 $27.72 $27.72 485,948
2023-11-30 $26.61 $26.73 $26.16 $26.25 $26.25 589,918
2023-11-29 $26.48 $26.88 $26.27 $26.55 $26.55 470,771
2023-11-28 $26.34 $26.47 $26.02 $26.18 $26.18 348,160
2023-11-27 $26.32 $26.48 $26.01 $26.41 $26.41 381,164
2023-11-24 $26.46 $26.65 $26.36 $26.46 $26.46 169,799
2023-11-22 $26.97 $27.04 $26.42 $26.61 $26.61 308,367
2023-11-21 $27.08 $27.08 $26.60 $26.64 $26.64 521,899
2023-11-20 $27.26 $27.47 $26.92 $27.26 $27.26 441,589
2023-11-17 $27.18 $27.51 $26.94 $27.29 $27.29 576,364
2023-11-16 $26.92 $26.95 $26.19 $26.88 $26.88 765,480
2023-11-15 $26.83 $27.25 $26.77 $26.92 $26.92 541,476
2023-11-14 $26.10 $27.20 $25.70 $26.89 $26.89 650,081
2023-11-13 $24.64 $24.90 $24.31 $24.86 $24.86 341,734
2023-11-10 $24.61 $24.74 $24.22 $24.69 $24.69 353,041
2023-11-09 $25.40 $25.40 $24.39 $24.48 $24.48 447,931
2023-11-08 $25.40 $25.49 $25.08 $25.33 $25.33 423,791
2023-11-07 $25.60 $25.70 $25.11 $25.43 $25.43 375,738
2023-11-06 $25.95 $25.95 $25.42 $25.67 $25.67 390,380
2023-11-03 $26.07 $26.57 $25.62 $25.95 $25.95 527,003
2023-11-02 $24.49 $25.33 $24.49 $25.30 $25.30 511,386
2023-11-01 $24.00 $24.21 $23.71 $24.13 $24.13 499,880
2023-10-31 $24.01 $24.14 $23.77 $24.05 $24.05 388,883
2023-10-30 $23.95 $24.17 $23.69 $24.00 $24.00 390,078
2023-10-27 $24.29 $24.29 $23.35 $23.66 $23.66 623,372
2023-10-26 $23.68 $24.55 $23.46 $24.31 $24.31 718,812
2023-10-25 $23.11 $23.53 $22.84 $23.44 $23.44 543,165
2023-10-24 $23.71 $23.81 $23.01 $23.33 $23.33 535,776
2023-10-23 $22.99 $23.97 $22.99 $23.53 $23.53 650,860
2023-10-20 $24.36 $24.36 $23.10 $23.13 $23.13 1,099,656
2023-10-19 $24.49 $25.07 $24.49 $24.53 $24.53 730,553
2023-10-18 $24.91 $24.91 $24.48 $24.60 $24.60 488,489
2023-10-17 $24.51 $25.53 $24.33 $25.14 $25.14 625,966
2023-10-16 $24.25 $24.91 $24.25 $24.66 $24.66 538,427
2023-10-13 $24.34 $24.42 $23.71 $23.91 $23.91 450,570
2023-10-12 $24.52 $24.87 $23.98 $24.19 $24.19 667,612
2023-10-11 $24.45 $24.84 $24.26 $24.56 $24.56 562,060
2023-10-10 $24.60 $24.70 $24.30 $24.33 $24.33 706,740
2023-10-09 $24.47 $24.72 $24.32 $24.49 $24.49 365,929
2023-10-06 $24.19 $25.00 $23.98 $24.72 $24.72 448,793
2023-10-05 $24.17 $24.46 $23.92 $24.42 $24.42 697,795
2023-10-04 $24.24 $24.51 $23.81 $24.16 $24.16 460,356
2023-10-03 $24.34 $24.58 $24.15 $24.20 $24.20 499,571
2023-10-02 $25.06 $25.30 $24.29 $24.49 $24.49 660,962
2023-09-29 $24.80 $25.27 $24.60 $25.12 $25.12 582,441
2023-09-28 $24.02 $24.73 $23.96 $24.58 $24.58 1,369,728
2023-09-27 $24.86 $25.13 $23.86 $23.96 $23.96 803,207
2023-09-26 $25.15 $25.49 $24.69 $24.75 $24.75 619,652
2023-09-25 $25.14 $25.52 $25.08 $25.38 $25.38 519,996
2023-09-22 $25.73 $25.82 $25.19 $25.25 $25.25 461,760
2023-09-21 $26.05 $26.05 $25.53 $25.71 $25.71 484,376
2023-09-20 $26.76 $26.93 $25.95 $25.96 $25.96 436,872
2023-09-19 $26.75 $26.91 $26.43 $26.60 $26.60 501,381
2023-09-18 $27.46 $27.46 $26.66 $26.73 $26.73 540,261
2023-09-15 $27.49 $27.70 $27.25 $27.43 $27.43 2,667,064
2023-09-14 $27.52 $27.84 $27.34 $27.54 $27.54 646,611
2023-09-13 $27.12 $27.28 $26.52 $27.27 $27.27 574,630
2023-09-12 $27.09 $27.36 $26.94 $27.16 $27.16 591,064
2023-09-11 $27.33 $27.51 $26.93 $27.04 $27.04 637,428
2023-09-08 $27.15 $27.24 $26.80 $27.14 $27.14 414,436
2023-09-07 $27.35 $27.58 $26.85 $27.01 $27.01 429,843
2023-09-06 $28.18 $28.32 $27.41 $27.48 $27.48 477,954
2023-09-05 $29.11 $29.11 $28.16 $28.17 $28.17 490,106
2023-09-01 $28.88 $29.59 $28.88 $29.37 $29.37 304,158
2023-08-31 $28.66 $28.91 $28.57 $28.72 $28.72 455,556
2023-08-30 $28.74 $28.80 $28.41 $28.66 $28.66 260,702
2023-08-29 $28.70 $28.95 $28.53 $28.81 $28.81 274,927
2023-08-28 $28.82 $29.26 $28.64 $28.74 $28.74 349,452
2023-08-25 $28.83 $28.97 $28.14 $28.67 $28.67 291,536
2023-08-24 $28.63 $29.17 $28.59 $28.65 $28.65 325,561
2023-08-23 $28.61 $28.97 $28.31 $28.79 $28.79 269,602
2023-08-22 $29.26 $29.55 $28.54 $28.59 $28.59 377,414
2023-08-21 $29.33 $29.61 $28.66 $29.22 $29.22 359,030
2023-08-18 $29.18 $29.59 $29.05 $29.30 $29.30 329,011
2023-08-17 $29.63 $31.04 $29.25 $29.52 $29.52 324,533
2023-08-16 $29.65 $29.98 $29.47 $29.53 $29.53 293,547
2023-08-15 $30.41 $30.47 $29.62 $29.74 $29.74 397,681
2023-08-14 $30.92 $31.09 $30.55 $30.90 $30.90 228,251
2023-08-11 $31.09 $31.43 $31.00 $31.30 $31.30 233,977
2023-08-10 $31.61 $31.85 $31.17 $31.29 $31.29 248,040
2023-08-09 $31.60 $31.66 $31.24 $31.50 $31.50 284,758
2023-08-08 $31.70 $31.90 $31.00 $31.82 $31.82 283,228
2023-08-07 $32.39 $32.57 $32.02 $32.51 $32.51 311,333
2023-08-04 $32.63 $33.06 $32.23 $32.40 $32.40 262,428
2023-08-03 $32.49 $32.90 $32.09 $32.75 $32.75 285,699
2023-08-02 $32.03 $32.61 $31.92 $32.55 $32.55 373,390
2023-08-01 $32.48 $32.74 $31.97 $32.65 $32.65 500,797
2023-07-31 $32.65 $32.82 $32.28 $32.59 $32.59 411,959
2023-07-28 $32.59 $32.90 $32.15 $32.62 $32.62 397,720
2023-07-27 $32.74 $32.92 $32.14 $32.25 $32.25 710,500
2023-07-26 $31.18 $32.70 $31.18 $32.51 $32.51 717,875
2023-07-25 $31.19 $31.58 $30.69 $30.80 $30.80 638,569
2023-07-24 $30.49 $31.40 $30.49 $31.24 $31.24 518,495
2023-07-21 $31.41 $31.48 $30.24 $30.46 $30.46 665,198
2023-07-20 $30.76 $30.76 $29.81 $30.63 $30.63 502,490
2023-07-19 $30.63 $30.88 $30.28 $30.72 $30.72 521,690
2023-07-18 $29.29 $30.38 $29.04 $30.30 $30.30 414,305
2023-07-17 $28.58 $29.56 $28.56 $29.32 $29.32 407,352
2023-07-14 $29.31 $29.45 $28.47 $28.73 $28.73 503,153
2023-07-13 $29.31 $29.83 $29.10 $29.14 $29.14 400,921
2023-07-12 $29.00 $29.51 $28.85 $29.13 $29.13 389,043
2023-07-11 $28.57 $28.88 $28.32 $28.59 $28.59 300,142
2023-07-10 $28.33 $29.10 $28.30 $28.52 $28.52 355,227
2023-07-07 $27.99 $28.70 $27.95 $28.49 $28.49 385,668
2023-07-06 $28.16 $28.64 $27.45 $27.94 $27.94 391,613
2023-07-05 $28.97 $29.14 $28.49 $28.53 $28.53 473,862
2023-07-03 $28.66 $29.31 $28.62 $29.27 $29.27 222,504
2023-06-30 $28.96 $29.05 $28.47 $28.49 $28.49 509,498
2023-06-29 $28.27 $29.05 $28.27 $28.74 $28.74 417,030
2023-06-28 $28.18 $28.26 $27.67 $28.11 $28.11 406,991
2023-06-27 $27.77 $28.39 $27.40 $28.18 $28.18 423,018
2023-06-26 $27.20 $27.87 $27.20 $27.56 $27.56 359,538
2023-06-23 $27.42 $27.94 $26.97 $27.06 $27.06 896,041
2023-06-22 $28.56 $28.60 $27.62 $27.84 $27.84 654,104
2023-06-21 $29.30 $29.47 $28.66 $28.68 $28.68 486,046
2023-06-20 $29.79 $29.95 $29.37 $29.54 $29.54 436,690
2023-06-16 $30.88 $30.88 $29.74 $30.02 $30.02 1,487,132
2023-06-15 $29.40 $30.71 $29.40 $30.58 $30.58 702,894
2023-06-14 $30.15 $30.40 $29.57 $29.65 $29.65 683,256
2023-06-13 $29.18 $30.52 $29.07 $30.31 $30.13 813,717
2023-06-12 $29.29 $29.79 $28.80 $29.03 $28.85 593,521
2023-06-09 $29.51 $29.75 $28.92 $29.16 $29.16 501,863
2023-06-08 $29.75 $29.82 $28.78 $29.55 $29.55 524,711
2023-06-07 $29.26 $30.22 $28.42 $29.95 $29.95 690,718
2023-06-06 $27.26 $29.29 $27.21 $29.01 $29.01 585,710
2023-06-05 $28.12 $28.12 $27.08 $27.32 $27.32 492,917
2023-06-02 $27.17 $28.39 $26.93 $28.30 $28.30 529,311
2023-06-01 $26.12 $26.86 $25.77 $26.66 $26.66 446,996
2023-05-31 $26.66 $27.01 $25.65 $25.90 $25.90 796,806
2023-05-30 $26.97 $27.29 $26.29 $26.77 $26.77 315,406
2023-05-26 $26.58 $26.96 $26.38 $26.92 $26.92 217,533
2023-05-25 $27.14 $27.39 $26.41 $26.68 $26.68 357,028
2023-05-24 $27.64 $27.70 $27.07 $27.34 $27.34 377,285
2023-05-23 $27.67 $28.61 $27.19 $27.77 $27.77 669,787
2023-05-22 $26.53 $27.74 $26.37 $27.73 $27.73 565,886
2023-05-19 $27.20 $27.20 $25.69 $26.23 $26.23 1,020,234
2023-05-18 $27.13 $27.38 $26.72 $26.93 $26.93 593,250
2023-05-17 $26.31 $27.57 $25.97 $27.25 $27.25 689,435
2023-05-16 $26.20 $26.44 $25.79 $25.81 $25.81 549,214
2023-05-15 $25.81 $26.47 $25.66 $26.15 $26.15 487,244
2023-05-12 $25.73 $25.83 $25.01 $25.77 $25.77 738,963
2023-05-11 $26.41 $26.55 $25.58 $25.65 $25.65 734,854
2023-05-10 $27.26 $27.33 $26.28 $26.69 $26.69 706,349
2023-05-09 $26.50 $26.96 $25.88 $26.70 $26.70 741,861
2023-05-08 $28.50 $28.50 $26.78 $26.79 $26.79 551,522
2023-05-05 $28.25 $28.50 $27.24 $27.85 $27.85 682,459
2023-05-04 $27.76 $28.03 $26.75 $27.09 $27.09 1,163,436
2023-05-03 $28.59 $29.57 $28.13 $28.45 $28.45 937,193
2023-05-02 $28.64 $28.72 $27.29 $28.23 $28.23 1,073,528
2023-05-01 $29.25 $29.46 $28.60 $28.80 $28.80 398,297
2023-04-28 $28.93 $29.57 $28.93 $29.26 $29.26 441,313
2023-04-27 $28.50 $29.08 $28.36 $29.04 $29.04 541,846
2023-04-26 $27.80 $28.46 $27.76 $28.28 $28.28 413,181
2023-04-25 $28.14 $28.66 $27.44 $27.79 $27.79 622,764
2023-04-24 $28.55 $29.48 $28.26 $28.67 $28.67 673,098
2023-04-21 $27.92 $29.46 $27.58 $28.63 $28.63 839,674
2023-04-20 $30.09 $30.34 $29.63 $29.77 $29.77 497,004
2023-04-19 $29.60 $30.62 $29.60 $30.44 $30.44 350,338
2023-04-18 $30.36 $30.53 $29.17 $29.42 $29.42 517,310
2023-04-17 $28.98 $30.27 $28.82 $30.24 $30.24 467,072
2023-04-14 $30.50 $30.55 $28.71 $29.15 $29.15 763,784
2023-04-13 $30.17 $30.49 $29.82 $30.36 $30.36 328,979
2023-04-12 $30.77 $30.93 $29.88 $30.01 $30.01 400,788
2023-04-11 $31.06 $31.10 $30.53 $30.63 $30.63 397,720
2023-04-10 $29.95 $30.96 $29.90 $30.85 $30.85 520,996
2023-04-06 $30.05 $30.65 $30.00 $30.21 $30.21 583,665
2023-04-05 $29.83 $30.90 $29.53 $30.00 $30.00 645,451
2023-04-04 $31.24 $31.24 $29.83 $30.28 $30.28 522,554
2023-04-03 $32.01 $32.26 $31.08 $31.25 $31.25 530,296
2023-03-31 $32.27 $32.35 $31.67 $31.90 $31.90 684,520
2023-03-30 $32.73 $32.83 $31.89 $31.97 $31.97 588,720
2023-03-29 $32.22 $32.39 $31.91 $32.27 $32.27 585,965
2023-03-28 $31.91 $32.22 $31.62 $31.92 $31.92 601,560
2023-03-27 $32.95 $33.01 $31.95 $32.06 $32.06 901,939
2023-03-24 $30.69 $32.29 $30.46 $32.14 $32.14 646,590
2023-03-23 $31.59 $32.08 $30.45 $30.97 $30.97 1,160,776
2023-03-22 $32.87 $33.16 $31.20 $31.25 $31.25 1,056,717
2023-03-21 $32.89 $33.39 $32.06 $32.97 $32.97 1,312,825
2023-03-20 $31.19 $32.04 $30.78 $31.67 $31.67 1,022,701
2023-03-17 $31.75 $31.94 $30.15 $30.24 $30.24 2,533,406
2023-03-16 $31.88 $33.40 $31.40 $32.22 $32.22 1,769,013
2023-03-15 $31.00 $32.41 $30.04 $32.28 $32.28 1,667,692
2023-03-14 $32.61 $33.31 $31.25 $32.05 $32.05 1,735,237
2023-03-13 $31.17 $32.00 $27.55 $29.87 $29.87 2,591,105
2023-03-10 $33.09 $34.44 $32.15 $32.88 $32.88 1,055,532
2023-03-09 $35.06 $35.06 $33.31 $33.35 $33.18 578,393
2023-03-08 $35.59 $35.73 $34.83 $35.24 $35.06 342,530
2023-03-07 $35.78 $36.25 $35.51 $35.59 $35.41 884,611
2023-03-06 $36.40 $36.56 $35.72 $35.83 $35.65 249,874
2023-03-03 $36.26 $36.49 $35.80 $36.41 $36.22 282,107
2023-03-02 $36.05 $36.05 $35.32 $35.97 $35.78 273,735
2023-03-01 $36.61 $36.65 $36.05 $36.34 $36.15 296,318
2023-02-28 $36.91 $37.23 $36.68 $36.68 $36.49 446,825
2023-02-27 $37.44 $37.66 $36.82 $36.97 $36.78 278,512
2023-02-24 $37.04 $37.25 $36.78 $37.14 $36.95 393,323
2023-02-23 $37.15 $37.61 $36.98 $37.50 $37.31 342,084
2023-02-22 $37.36 $37.51 $37.00 $37.28 $37.09 521,838
2023-02-21 $37.93 $38.09 $37.35 $37.36 $37.17 625,160
2023-02-17 $37.76 $38.24 $37.28 $38.17 $37.97 482,418
2023-02-16 $38.01 $38.07 $37.64 $37.66 $37.47 605,699
2023-02-15 $37.22 $38.24 $37.22 $38.23 $38.03 299,831
2023-02-14 $37.43 $37.80 $37.07 $37.58 $37.39 333,923
2023-02-13 $37.38 $37.66 $37.18 $37.65 $37.46 295,622
2023-02-10 $37.37 $37.44 $37.09 $37.36 $37.36 371,301
2023-02-09 $37.82 $37.94 $37.02 $37.52 $37.52 497,260
2023-02-08 $37.69 $38.12 $37.55 $37.77 $37.77 617,602
2023-02-07 $36.44 $37.90 $36.25 $37.88 $37.88 580,621
2023-02-06 $36.89 $37.08 $36.27 $36.68 $36.68 331,237
2023-02-03 $37.16 $37.60 $36.90 $37.14 $37.14 453,509
2023-02-02 $36.34 $37.44 $36.31 $37.42 $37.42 386,924
2023-02-01 $35.36 $36.69 $35.22 $36.20 $36.20 450,691
2023-01-31 $34.67 $35.62 $34.60 $35.62 $35.62 473,678
2023-01-30 $34.87 $35.23 $34.52 $34.60 $34.60 342,412
2023-01-27 $34.61 $35.02 $34.37 $34.94 $34.94 303,263
2023-01-26 $34.48 $34.73 $34.03 $34.45 $34.45 292,610
2023-01-25 $34.22 $34.46 $33.76 $34.29 $34.29 311,862
2023-01-24 $35.23 $35.29 $34.17 $34.22 $34.22 276,391
2023-01-23 $34.48 $35.40 $34.24 $35.29 $35.29 517,632
2023-01-20 $34.55 $35.00 $33.67 $34.38 $34.38 698,318
2023-01-19 $33.67 $33.98 $33.24 $33.71 $33.71 373,225
2023-01-18 $34.22 $34.47 $33.60 $33.72 $33.72 357,911
2023-01-17 $35.21 $35.21 $34.29 $34.47 $34.47 375,121
2023-01-13 $34.78 $35.29 $34.26 $35.07 $35.07 312,228
2023-01-12 $34.81 $35.18 $34.67 $35.11 $35.11 436,362
2023-01-11 $34.68 $34.87 $34.35 $34.71 $34.71 399,317
2023-01-10 $34.15 $34.71 $33.86 $34.55 $34.55 273,243
2023-01-09 $34.26 $34.77 $34.03 $34.10 $34.10 449,602
2023-01-06 $33.54 $34.35 $33.44 $34.25 $34.25 414,804
2023-01-05 $33.40 $33.57 $32.89 $33.29 $33.29 391,696
2023-01-04 $34.31 $34.63 $33.49 $33.65 $33.65 464,305
2023-01-03 $34.62 $35.02 $33.73 $34.07 $34.07 523,577
2022-12-30 $34.37 $34.64 $34.15 $34.40 $34.40 373,614
2022-12-29 $34.04 $34.73 $33.91 $34.55 $34.55 401,755
2022-12-28 $33.75 $34.05 $33.66 $33.74 $33.74 317,171
2022-12-27 $33.75 $33.80 $33.38 $33.72 $33.72 287,309
2022-12-23 $33.64 $33.89 $33.01 $33.66 $33.66 283,779
2022-12-22 $33.36 $33.63 $32.89 $33.59 $33.59 455,907
2022-12-21 $33.19 $33.76 $33.19 $33.54 $33.54 528,505
2022-12-20 $32.92 $33.31 $32.67 $33.04 $33.04 409,899
2022-12-19 $32.97 $33.03 $32.53 $32.86 $32.86 643,938
2022-12-16 $33.84 $34.17 $32.70 $32.73 $32.73 2,336,779
2022-12-15 $35.00 $35.00 $33.97 $34.02 $34.02 552,820
2022-12-14 $35.71 $35.98 $35.07 $35.12 $35.12 412,472
2022-12-13 $36.52 $37.00 $35.70 $35.99 $35.82 790,469
2022-12-12 $35.80 $35.92 $35.31 $35.75 $35.58 329,432
2022-12-09 $35.40 $35.84 $35.28 $35.61 $35.44 273,451
2022-12-08 $35.65 $35.92 $35.32 $35.75 $35.75 315,096
2022-12-07 $35.67 $35.92 $35.24 $35.55 $35.55 266,690
2022-12-06 $35.89 $35.98 $35.10 $35.56 $35.56 509,296
2022-12-05 $37.07 $37.07 $35.52 $36.00 $36.00 514,031
2022-12-02 $36.90 $37.30 $36.64 $37.25 $37.25 367,540
2022-12-01 $37.23 $37.51 $36.85 $37.12 $37.12 329,050
2022-11-30 $36.10 $36.98 $35.25 $36.95 $36.95 703,995
2022-11-29 $36.16 $36.49 $35.94 $36.02 $36.02 355,237
2022-11-28 $37.07 $37.07 $36.00 $36.14 $36.14 354,464
2022-11-25 $37.19 $37.37 $37.08 $37.29 $37.29 133,704
2022-11-23 $36.71 $37.23 $36.46 $36.98 $36.98 336,852
2022-11-22 $36.53 $36.85 $36.35 $36.71 $36.71 275,445
2022-11-21 $36.85 $36.99 $36.28 $36.49 $36.49 362,050
2022-11-18 $37.50 $37.50 $36.73 $36.90 $36.90 488,778
2022-11-17 $37.16 $37.43 $36.41 $36.50 $36.50 418,450
2022-11-16 $38.38 $38.57 $37.33 $37.48 $37.48 368,903
2022-11-15 $37.86 $38.49 $37.58 $38.30 $38.30 452,292
2022-11-14 $37.89 $38.21 $37.44 $37.48 $37.48 355,512
2022-11-11 $38.00 $38.20 $37.60 $37.89 $37.89 421,360
2022-11-10 $37.72 $38.33 $37.53 $37.90 $37.90 653,141
2022-11-09 $36.63 $37.15 $36.47 $36.71 $36.71 304,163
2022-11-08 $37.07 $37.39 $36.57 $36.93 $36.93 300,090
2022-11-07 $37.04 $37.29 $36.59 $37.10 $37.10 337,026
2022-11-04 $36.12 $36.79 $36.11 $36.70 $36.70 426,425
2022-11-03 $37.00 $37.01 $35.75 $35.99 $35.99 470,298
2022-11-02 $37.33 $37.93 $36.91 $37.06 $37.06 714,552
2022-11-01 $38.66 $38.78 $37.34 $37.54 $37.54 478,128
2022-10-31 $38.00 $38.73 $37.77 $38.49 $38.49 509,218
2022-10-28 $37.47 $38.23 $37.29 $38.07 $38.07 462,036
2022-10-27 $37.37 $38.07 $36.97 $37.04 $37.04 515,303
2022-10-26 $37.35 $37.75 $36.83 $36.88 $36.88 663,189
2022-10-25 $36.92 $37.26 $36.50 $37.02 $37.02 877,999
2022-10-24 $39.18 $39.22 $36.50 $36.87 $36.87 997,931
2022-10-21 $42.90 $42.90 $38.94 $39.10 $39.10 1,061,556
2022-10-20 $44.91 $44.91 $42.79 $43.00 $43.00 417,229
2022-10-19 $44.72 $45.28 $44.09 $44.81 $44.81 412,535
2022-10-18 $45.55 $46.08 $44.78 $45.23 $45.23 365,142
2022-10-17 $44.49 $45.13 $44.38 $45.00 $45.00 400,253
2022-10-14 $44.84 $45.26 $43.77 $43.83 $43.83 321,616
2022-10-13 $42.19 $44.60 $41.96 $44.53 $44.53 439,306
2022-10-12 $43.46 $43.46 $42.69 $42.73 $42.73 406,632
2022-10-11 $43.00 $43.68 $42.86 $43.38 $43.38 586,530
2022-10-10 $43.10 $43.51 $42.89 $43.15 $43.15 180,485
2022-10-07 $43.58 $43.75 $42.67 $43.02 $43.02 308,520
2022-10-06 $43.59 $43.89 $43.40 $43.82 $43.82 200,982
2022-10-05 $43.39 $44.13 $43.23 $43.76 $43.76 332,520
2022-10-04 $43.14 $44.15 $43.01 $44.15 $44.15 411,028
2022-10-03 $42.19 $42.95 $41.65 $42.79 $42.79 346,898
2022-09-30 $42.28 $42.87 $41.73 $41.83 $41.83 513,662
2022-09-29 $42.36 $42.46 $41.72 $42.24 $42.24 469,162
2022-09-28 $42.00 $43.20 $41.78 $42.74 $42.74 502,578
2022-09-27 $42.62 $43.04 $41.42 $41.91 $41.91 353,613
2022-09-26 $42.15 $43.03 $42.15 $42.52 $42.52 324,627
2022-09-23 $42.40 $42.67 $42.08 $42.52 $42.52 326,491
2022-09-22 $43.63 $43.74 $42.50 $42.78 $42.78 265,634
2022-09-21 $44.07 $44.65 $43.62 $43.68 $43.68 408,344
2022-09-20 $43.54 $44.12 $43.49 $43.91 $43.91 268,566
2022-09-19 $42.75 $44.04 $42.71 $43.94 $43.94 367,945
2022-09-16 $42.72 $43.09 $42.22 $43.03 $43.03 1,066,476
2022-09-15 $42.49 $43.40 $42.41 $42.87 $42.87 367,858
2022-09-14 $41.78 $42.50 $41.65 $42.40 $42.40 450,519
2022-09-13 $42.55 $42.60 $41.81 $42.00 $41.83 424,609
2022-09-12 $42.87 $43.36 $42.76 $43.21 $43.04 309,321
2022-09-09 $42.53 $43.11 $42.53 $42.90 $42.73 256,301
2022-09-08 $41.65 $42.49 $41.35 $42.47 $42.30 264,784
2022-09-07 $41.22 $42.11 $41.22 $41.97 $41.97 336,926
2022-09-06 $41.98 $42.03 $40.86 $41.21 $41.21 390,904
2022-09-02 $42.72 $43.09 $41.45 $41.73 $41.73 463,241
2022-09-01 $42.56 $42.64 $42.11 $42.32 $42.32 301,310
2022-08-31 $43.10 $43.14 $42.39 $42.51 $42.51 243,904
2022-08-30 $42.74 $42.88 $42.29 $42.79 $42.79 229,094
2022-08-29 $43.70 $43.70 $42.57 $42.60 $42.60 253,826
2022-08-26 $44.45 $44.93 $43.55 $43.69 $43.69 300,574
2022-08-25 $43.91 $44.41 $43.72 $44.38 $44.38 246,221
2022-08-24 $44.04 $44.11 $43.58 $43.84 $43.84 198,863
2022-08-23 $44.88 $45.16 $44.03 $44.10 $44.10 294,247
2022-08-22 $45.89 $45.89 $44.77 $44.99 $44.99 339,624
2022-08-19 $46.76 $46.82 $45.95 $46.15 $46.15 711,324
2022-08-18 $47.02 $47.07 $46.54 $46.72 $46.72 299,207
2022-08-17 $47.08 $47.17 $46.78 $46.92 $46.92 225,612
2022-08-16 $46.46 $47.26 $46.26 $47.19 $47.19 280,346
2022-08-15 $45.66 $46.58 $45.66 $46.57 $46.57 308,472
2022-08-12 $45.50 $45.97 $45.26 $45.96 $45.96 281,513
2022-08-11 $45.41 $45.60 $45.16 $45.31 $45.31 260,394
2022-08-10 $44.84 $45.13 $44.57 $45.02 $45.02 358,454
2022-08-09 $44.48 $44.58 $44.07 $44.54 $44.54 305,925
2022-08-08 $44.74 $44.94 $44.26 $44.48 $44.48 274,021
2022-08-05 $44.15 $44.72 $44.02 $44.65 $44.65 255,263
2022-08-04 $44.64 $44.64 $44.09 $44.27 $44.27 225,317
2022-08-03 $44.20 $44.77 $43.72 $44.67 $44.67 237,252
2022-08-02 $44.47 $44.52 $44.01 $44.07 $44.07 279,542
2022-08-01 $43.95 $44.80 $43.68 $44.53 $44.53 320,382
2022-07-29 $43.59 $44.37 $43.40 $44.18 $44.18 415,265
2022-07-28 $43.40 $43.67 $43.11 $43.61 $43.61 358,708
2022-07-27 $43.02 $43.64 $42.88 $43.33 $43.33 319,581
2022-07-26 $43.29 $43.46 $42.85 $43.17 $43.17 306,414
2022-07-25 $42.89 $43.42 $42.73 $43.18 $43.18 405,867
2022-07-22 $42.00 $43.06 $41.44 $42.60 $42.60 576,525
2022-07-21 $41.31 $41.63 $40.93 $41.63 $41.63 340,200
2022-07-20 $40.73 $41.36 $40.45 $41.31 $41.31 362,424
2022-07-19 $40.37 $41.25 $40.29 $41.03 $41.03 467,535
2022-07-18 $40.72 $41.03 $40.03 $40.03 $40.03 338,911
2022-07-15 $39.90 $40.41 $39.63 $40.25 $40.25 384,888
2022-07-14 $39.00 $39.41 $38.72 $39.20 $39.20 331,396
2022-07-13 $40.13 $40.13 $39.31 $39.43 $39.43 260,948
2022-07-12 $40.14 $40.83 $40.13 $40.31 $40.31 282,348
2022-07-11 $40.45 $40.75 $40.16 $40.44 $40.44 294,411
2022-07-08 $40.85 $41.24 $40.44 $40.80 $40.80 288,267
2022-07-07 $40.67 $41.16 $40.42 $40.93 $40.93 319,063
2022-07-06 $40.26 $40.82 $40.04 $40.51 $40.51 307,109
2022-07-05 $39.26 $40.49 $38.89 $40.42 $40.42 388,185
2022-07-01 $39.26 $40.10 $38.94 $39.93 $39.93 370,894
2022-06-30 $38.84 $39.71 $38.64 $39.27 $39.27 438,809
2022-06-29 $39.66 $39.84 $39.12 $39.39 $39.39 389,436
2022-06-28 $40.16 $40.49 $39.72 $39.79 $39.79 391,935
2022-06-27 $40.24 $40.50 $39.77 $40.05 $40.05 427,614
2022-06-24 $38.81 $40.09 $38.81 $40.05 $40.05 1,436,793
2022-06-23 $38.38 $38.89 $37.97 $38.57 $38.57 462,439
2022-06-22 $38.23 $38.89 $38.02 $38.76 $38.76 433,432
2022-06-21 $38.64 $39.01 $38.45 $38.62 $38.62 415,437
2022-06-17 $38.14 $38.83 $38.14 $38.26 $38.26 806,334
2022-06-16 $38.06 $38.78 $37.47 $37.69 $37.69 531,101
2022-06-15 $38.70 $39.34 $38.09 $38.62 $38.62 492,788
2022-06-14 $38.77 $40.60 $38.21 $38.69 $38.52 409,272
2022-06-13 $37.88 $39.05 $37.88 $38.71 $38.54 593,330
2022-06-10 $38.97 $39.50 $38.40 $38.73 $38.56 342,334
2022-06-09 $40.72 $40.94 $39.61 $39.73 $39.56 362,691
2022-06-08 $41.11 $41.89 $40.81 $41.00 $40.82 338,139
2022-06-07 $40.82 $41.46 $40.59 $41.43 $41.25 401,450
2022-06-06 $41.63 $41.75 $41.21 $41.27 $41.09 289,124
2022-06-03 $41.84 $41.84 $41.09 $41.30 $41.12 299,010
2022-06-02 $40.96 $42.02 $40.66 $41.97 $41.79 406,692
2022-06-01 $41.33 $41.39 $40.10 $40.96 $40.78 473,052
2022-05-31 $41.35 $41.49 $40.64 $41.24 $41.06 582,247
2022-05-27 $41.15 $41.63 $40.96 $41.61 $41.43 849,998
2022-05-26 $40.85 $41.32 $39.69 $41.21 $41.03 416,265
2022-05-25 $40.13 $40.79 $39.76 $40.57 $40.39 483,132
2022-05-24 $40.48 $40.66 $39.49 $40.17 $39.99 865,411
2022-05-23 $40.60 $41.13 $40.06 $40.65 $40.47 516,162
2022-05-20 $40.23 $40.54 $39.09 $39.81 $39.64 606,543
2022-05-19 $40.25 $40.67 $39.60 $39.99 $39.81 460,741
2022-05-18 $40.92 $41.80 $40.36 $40.68 $40.50 457,500
2022-05-17 $40.90 $41.74 $40.79 $41.56 $41.38 458,450
2022-05-16 $40.89 $41.29 $39.96 $40.37 $40.19 349,408
2022-05-13 $40.93 $41.36 $40.49 $40.89 $40.71 423,678
2022-05-12 $40.08 $40.85 $39.63 $40.81 $40.63 554,998
2022-05-11 $40.66 $41.68 $40.10 $40.15 $39.97 487,719
2022-05-10 $41.64 $41.82 $40.09 $40.65 $40.47 433,939
2022-05-09 $41.14 $41.76 $40.11 $41.27 $41.09 460,043
2022-05-06 $41.29 $41.59 $40.03 $41.37 $41.19 605,942
2022-05-05 $42.06 $42.12 $40.81 $41.56 $41.38 439,447
2022-05-04 $41.03 $42.62 $41.03 $42.55 $42.36 404,640
2022-05-03 $40.71 $41.41 $39.91 $41.10 $40.92 389,742
2022-05-02 $40.27 $40.98 $39.90 $40.76 $40.58 450,646
2022-04-29 $40.58 $40.97 $39.80 $39.98 $39.80 534,047
2022-04-28 $40.87 $41.02 $40.11 $40.71 $40.53 433,393
2022-04-27 $40.51 $41.18 $40.32 $40.42 $40.24 564,376
2022-04-26 $40.86 $41.17 $40.09 $40.53 $40.35 894,551
2022-04-25 $41.54 $41.74 $40.41 $41.33 $41.15 688,706
2022-04-22 $41.87 $42.34 $41.50 $41.60 $41.42 617,521
2022-04-21 $43.32 $43.52 $41.89 $42.06 $41.88 432,328
2022-04-20 $43.34 $43.69 $42.92 $42.98 $42.79 362,443
2022-04-19 $42.08 $43.20 $42.08 $43.13 $42.94 422,533
2022-04-18 $41.79 $42.23 $41.66 $41.89 $41.71 354,715
2022-04-14 $42.68 $42.94 $41.44 $41.80 $41.62 393,890
2022-04-13 $41.98 $42.84 $41.93 $42.68 $42.49 292,116
2022-04-12 $42.48 $43.20 $41.96 $42.13 $41.95 410,832
2022-04-11 $42.57 $43.33 $42.37 $42.56 $42.37 374,153
2022-04-08 $43.07 $43.51 $42.51 $42.58 $42.39 351,922
2022-04-07 $43.42 $43.88 $42.50 $42.97 $42.78 519,157
2022-04-06 $43.58 $44.33 $43.21 $43.53 $43.34 525,808
2022-04-05 $44.43 $44.83 $43.59 $43.77 $43.58 337,952
2022-04-04 $44.37 $44.60 $43.52 $44.37 $44.18 275,179
2022-04-01 $44.68 $45.02 $44.18 $44.50 $44.30 546,990
2022-03-31 $44.54 $45.20 $44.09 $44.12 $43.93 493,336
2022-03-30 $46.26 $46.34 $44.16 $44.56 $44.36 420,957
2022-03-29 $45.85 $46.33 $45.36 $46.21 $46.01 352,216
2022-03-28 $45.00 $45.25 $44.60 $45.22 $45.02 212,087
2022-03-25 $44.77 $45.40 $44.64 $45.36 $45.16 302,906
2022-03-24 $44.53 $45.02 $44.26 $44.59 $44.39 247,046
2022-03-23 $45.41 $45.46 $44.30 $44.37 $44.18 338,158
2022-03-22 $45.73 $46.40 $45.37 $45.74 $45.54 400,064
2022-03-21 $46.09 $46.59 $45.00 $45.40 $45.20 311,367
2022-03-18 $45.78 $46.43 $44.94 $46.13 $45.93 762,404
2022-03-17 $45.97 $46.41 $45.57 $46.10 $45.90 245,625
2022-03-16 $45.73 $46.60 $45.64 $46.52 $46.32 389,244
2022-03-15 $46.07 $46.39 $44.62 $45.37 $45.17 395,098
2022-03-14 $46.64 $47.32 $45.72 $45.91 $45.56 432,152
2022-03-11 $46.31 $47.04 $46.02 $46.12 $45.77 380,312
2022-03-10 $45.32 $46.33 $45.32 $45.96 $45.61 412,691
2022-03-09 $46.15 $46.43 $45.57 $46.01 $45.66 358,325
2022-03-08 $45.23 $46.64 $44.45 $44.68 $44.34 555,566
2022-03-07 $46.06 $46.37 $44.84 $44.85 $44.51 598,644
2022-03-04 $46.49 $47.16 $45.85 $46.18 $45.83 463,878
2022-03-03 $47.90 $47.98 $46.80 $47.54 $47.18 384,409
2022-03-02 $46.16 $48.29 $45.80 $47.78 $47.41 370,941
2022-03-01 $47.44 $47.62 $45.22 $45.68 $45.33 620,938
2022-02-28 $46.93 $48.10 $46.93 $47.92 $47.55 435,623
2022-02-25 $46.54 $48.04 $46.54 $47.98 $47.61 378,254
2022-02-24 $45.25 $46.17 $44.13 $46.06 $45.71 610,653
2022-02-23 $47.34 $47.67 $46.12 $46.23 $45.88 381,308
2022-02-22 $47.00 $48.27 $46.61 $46.99 $46.63 364,546
2022-02-18 $46.90 $47.66 $46.85 $47.27 $46.91 428,882
2022-02-17 $47.55 $47.62 $46.90 $47.04 $46.68 470,460
2022-02-16 $47.31 $48.36 $47.31 $48.14 $47.77 316,124
2022-02-15 $47.36 $48.02 $47.35 $47.90 $47.53 292,864
2022-02-14 $47.44 $48.00 $46.53 $46.97 $46.61 325,783
2022-02-11 $47.59 $48.37 $46.64 $47.32 $46.96 358,068
2022-02-10 $47.86 $48.66 $47.21 $47.70 $47.33 401,984
2022-02-09 $49.12 $49.26 $47.87 $48.14 $47.77 368,263
2022-02-08 $47.46 $49.00 $47.46 $48.86 $48.49 544,603
2022-02-07 $47.21 $47.46 $46.87 $47.18 $46.82 382,354
2022-02-04 $47.22 $47.77 $46.75 $47.28 $46.92 359,339
2022-02-03 $47.18 $47.72 $46.64 $47.18 $46.82 2,261,405
2022-02-02 $47.70 $47.79 $46.40 $46.82 $46.46 685,532
2022-02-01 $47.11 $48.08 $45.86 $47.87 $47.50 552,689
2022-01-31 $46.12 $47.11 $45.47 $46.99 $46.63 708,495
2022-01-28 $46.87 $48.96 $45.15 $46.28 $45.93 602,085
2022-01-27 $48.52 $49.19 $46.60 $46.81 $46.45 408,864
2022-01-26 $49.86 $50.06 $47.46 $48.17 $47.80 537,285
2022-01-25 $49.48 $50.43 $48.34 $49.60 $49.22 442,185
2022-01-24 $48.46 $50.30 $48.07 $50.10 $49.72 650,712
2022-01-21 $48.72 $50.08 $48.49 $48.90 $48.53 628,682
2022-01-20 $50.65 $51.11 $48.82 $48.96 $48.58 371,109
2022-01-19 $52.05 $52.30 $50.47 $50.51 $50.12 345,086
2022-01-18 $52.67 $53.07 $51.03 $51.99 $51.59 645,339
2022-01-14 $52.42 $53.02 $51.98 $52.81 $52.41 415,205
2022-01-13 $53.25 $53.62 $52.78 $52.97 $52.56 231,257
2022-01-12 $52.75 $53.25 $52.23 $52.98 $52.57 448,081
2022-01-11 $53.47 $53.47 $51.48 $52.86 $52.45 465,689
2022-01-10 $53.15 $53.53 $52.63 $53.47 $53.06 586,073
2022-01-07 $52.93 $53.39 $52.18 $52.79 $52.39 350,926
2022-01-06 $51.59 $53.32 $51.31 $53.22 $52.81 318,795
2022-01-05 $51.92 $52.37 $51.23 $51.26 $50.87 316,183
2022-01-04 $51.41 $52.37 $51.41 $51.65 $51.25 273,618
2022-01-03 $51.14 $52.03 $50.43 $51.14 $50.75 322,183
2021-12-31 $51.11 $51.50 $50.78 $50.84 $50.45 242,034
2021-12-30 $51.69 $52.22 $51.09 $51.19 $50.80 227,131
2021-12-29 $51.18 $51.64 $50.92 $51.51 $51.12 239,976
2021-12-28 $50.84 $51.50 $50.66 $51.14 $50.75 227,761
2021-12-27 $50.43 $51.03 $49.99 $51.02 $50.63 249,910
2021-12-23 $50.36 $50.75 $50.18 $50.22 $49.84 248,499
2021-12-22 $50.32 $50.74 $49.76 $49.94 $49.56 431,636
2021-12-21 $49.72 $50.76 $49.66 $50.64 $50.25 382,618
2021-12-20 $50.10 $50.10 $48.26 $49.19 $48.81 457,696
2021-12-17 $50.32 $50.55 $49.10 $49.72 $49.34 1,524,032
2021-12-16 $51.33 $51.33 $49.34 $49.96 $49.58 2,162,207
2021-12-15 $50.49 $50.90 $49.67 $50.58 $50.19 404,898
2021-12-14 $50.77 $51.75 $50.21 $50.50 $49.96 360,064
2021-12-13 $50.76 $51.05 $50.09 $50.66 $50.12 268,439
2021-12-10 $51.42 $51.42 $50.33 $51.04 $50.50 219,397
2021-12-09 $52.00 $52.00 $51.04 $51.07 $50.53 200,390
2021-12-08 $52.45 $52.45 $51.67 $51.94 $51.39 247,268
2021-12-07 $52.47 $52.94 $50.60 $52.31 $51.76 365,943
2021-12-06 $51.54 $52.49 $50.68 $52.00 $51.45 344,111
2021-12-03 $51.51 $51.51 $50.15 $50.61 $50.07 260,343
2021-12-02 $49.51 $51.42 $49.26 $51.11 $50.57 344,979
2021-12-01 $51.06 $51.43 $49.01 $49.05 $48.53 387,823
2021-11-30 $50.08 $50.36 $49.25 $49.92 $49.39 409,893
2021-11-29 $51.65 $51.65 $50.23 $50.40 $49.87 400,395
2021-11-26 $52.41 $53.04 $50.23 $50.67 $50.13 413,162
2021-11-24 $54.07 $54.30 $53.50 $54.14 $53.57 156,738
2021-11-23 $54.39 $54.67 $53.76 $54.52 $53.94 291,173
2021-11-22 $53.92 $55.00 $53.63 $53.88 $53.31 442,454
2021-11-19 $53.16 $53.33 $52.52 $53.26 $52.70 225,687
2021-11-18 $53.76 $53.84 $53.39 $53.64 $53.07 325,892
2021-11-17 $54.28 $54.28 $53.10 $53.81 $53.24 260,272
2021-11-16 $54.22 $54.68 $53.90 $54.25 $53.68 270,360
2021-11-15 $54.82 $54.82 $54.07 $54.41 $53.83 221,220
2021-11-12 $54.65 $54.78 $53.87 $54.42 $53.84 214,418
2021-11-11 $54.12 $54.61 $53.50 $54.38 $53.80 235,016
2021-11-10 $53.80 $54.09 $53.56 $53.85 $53.28 275,648
2021-11-09 $53.51 $53.82 $53.13 $53.63 $53.06 287,179
2021-11-08 $53.38 $54.13 $53.38 $53.70 $53.13 254,347
2021-11-05 $53.15 $53.99 $53.04 $53.61 $53.04 331,000
2021-11-04 $53.07 $53.07 $52.14 $52.65 $52.09 292,713
2021-11-03 $52.10 $53.42 $52.10 $53.07 $52.51 367,108
2021-11-02 $52.25 $52.69 $51.71 $52.20 $51.65 339,697
2021-11-01 $51.15 $52.29 $50.58 $52.17 $51.62 457,780
2021-10-29 $50.34 $51.03 $50.34 $50.72 $50.18 356,295
2021-10-28 $48.82 $50.46 $48.82 $50.38 $49.85 284,988
2021-10-27 $50.56 $50.56 $48.84 $48.85 $48.33 358,715
2021-10-26 $50.92 $51.22 $50.42 $51.01 $50.47 289,056
2021-10-25 $51.25 $51.31 $50.43 $50.71 $50.17 368,463
2021-10-22 $50.09 $51.22 $48.71 $51.04 $50.50 421,594
2021-10-21 $49.25 $49.63 $48.58 $49.00 $48.48 361,774
2021-10-20 $47.96 $49.35 $47.96 $49.30 $48.78 336,000
2021-10-19 $47.71 $48.10 $47.33 $48.10 $47.59 267,599
2021-10-18 $47.51 $48.04 $47.51 $47.63 $47.13 236,088
2021-10-15 $48.71 $48.71 $47.64 $47.70 $47.19 439,243
2021-10-14 $47.02 $48.00 $46.69 $47.96 $47.45 289,623
2021-10-13 $47.04 $47.04 $46.07 $46.44 $45.95 336,245
2021-10-12 $46.94 $47.24 $46.73 $47.14 $46.64 207,142
2021-10-11 $47.50 $47.81 $47.02 $47.03 $46.53 224,320
2021-10-08 $47.58 $47.64 $47.21 $47.45 $46.95 164,884
2021-10-07 $46.78 $47.71 $46.60 $47.51 $47.01 477,213
2021-10-06 $47.02 $47.12 $45.75 $46.57 $46.08 393,365
2021-10-05 $47.97 $48.03 $47.10 $47.34 $46.84 335,783
2021-10-04 $47.10 $47.77 $46.33 $47.70 $47.19 639,382
2021-10-01 $45.80 $47.34 $45.80 $47.09 $46.59 545,904
2021-09-30 $46.12 $46.28 $45.55 $45.95 $45.46 1,836,046
2021-09-29 $45.98 $46.24 $45.15 $45.82 $45.33 513,585
2021-09-28 $46.16 $46.31 $44.52 $46.00 $45.51 699,065
2021-09-27 $45.31 $46.39 $45.31 $46.12 $45.63 595,066
2021-09-24 $44.85 $45.09 $44.45 $44.97 $44.49 484,275
2021-09-23 $44.21 $45.44 $44.11 $45.07 $44.59 464,801
2021-09-22 $43.72 $44.30 $43.45 $43.92 $43.45 326,505
2021-09-21 $43.92 $44.21 $43.05 $43.44 $42.98 325,208
2021-09-20 $43.73 $43.94 $43.03 $43.77 $43.31 596,179
2021-09-17 $44.25 $45.44 $43.96 $44.65 $44.18 4,460,523
2021-09-16 $44.29 $44.51 $43.43 $43.94 $43.47 447,976
2021-09-15 $43.51 $44.24 $43.24 $43.99 $43.52 683,360
2021-09-14 $44.65 $44.65 $43.36 $43.54 $42.93 526,161
2021-09-13 $43.91 $44.75 $43.42 $44.42 $43.80 598,770
2021-09-10 $44.66 $44.82 $43.60 $43.68 $43.07 476,137
2021-09-09 $44.88 $45.18 $44.21 $44.51 $43.89 527,244
2021-09-08 $45.57 $45.57 $44.33 $44.82 $44.19 622,861
2021-09-07 $46.93 $46.93 $44.80 $44.83 $44.20 789,919
2021-09-03 $47.27 $47.46 $46.74 $46.93 $46.27 270,442
2021-09-02 $47.24 $47.65 $46.95 $47.14 $46.48 327,795
2021-09-01 $47.72 $47.72 $46.70 $47.33 $46.67 309,704
2021-08-31 $47.70 $47.90 $47.18 $47.62 $46.96 402,378
2021-08-30 $48.85 $48.88 $47.40 $47.53 $46.87 258,828
2021-08-27 $47.60 $48.94 $47.60 $48.84 $48.16 703,027
2021-08-26 $48.46 $48.60 $47.34 $47.47 $46.81 317,971
2021-08-25 $48.61 $49.08 $48.38 $48.41 $47.73 263,510
2021-08-24 $48.70 $48.98 $48.50 $48.55 $47.87 205,264
2021-08-23 $48.90 $49.16 $48.53 $48.71 $48.03 173,676
2021-08-20 $47.44 $48.65 $47.26 $48.52 $47.84 376,540
2021-08-19 $47.55 $47.98 $47.27 $47.64 $46.97 269,687
2021-08-18 $48.25 $48.96 $47.94 $48.00 $47.33 222,939
2021-08-17 $48.59 $48.88 $47.82 $48.51 $47.83 310,332
2021-08-16 $48.51 $48.91 $48.12 $48.91 $48.23 221,248
2021-08-13 $49.96 $49.96 $48.84 $48.94 $48.26 206,947
2021-08-12 $50.45 $50.45 $49.49 $49.51 $48.82 202,063
2021-08-11 $49.84 $50.49 $49.27 $50.46 $49.76 241,019
2021-08-10 $49.21 $49.97 $49.17 $49.79 $49.09 190,811
2021-08-09 $48.67 $49.92 $48.67 $49.25 $48.56 341,811
2021-08-06 $49.21 $49.97 $48.83 $49.69 $49.00 391,615
2021-08-05 $48.38 $48.68 $48.06 $48.47 $47.79 415,186
2021-08-04 $47.71 $48.39 $47.56 $47.82 $47.15 293,125
2021-08-03 $47.89 $48.68 $47.21 $48.33 $47.66 525,574
2021-08-02 $48.94 $49.67 $47.74 $47.77 $47.10 459,897
2021-07-30 $49.38 $49.97 $48.65 $48.84 $48.16 363,225
2021-07-29 $49.30 $49.73 $48.51 $49.38 $48.69 325,992
2021-07-28 $48.36 $49.11 $47.96 $48.75 $48.07 422,900
2021-07-27 $47.98 $48.36 $47.43 $47.83 $47.16 266,296
2021-07-26 $47.91 $48.51 $47.86 $48.26 $47.59 208,599
2021-07-23 $48.74 $48.74 $47.28 $47.90 $47.23 236,024
2021-07-22 $48.50 $48.67 $47.29 $47.52 $46.86 270,841
2021-07-21 $48.81 $49.18 $48.51 $48.69 $48.01 359,029
2021-07-20 $46.97 $49.38 $46.75 $48.18 $47.51 658,968
2021-07-19 $46.97 $47.79 $46.63 $46.99 $46.33 443,859
2021-07-16 $49.60 $49.67 $48.05 $48.06 $47.39 314,669
2021-07-15 $48.22 $49.50 $47.83 $49.28 $48.59 392,673
2021-07-14 $49.03 $49.67 $48.21 $48.71 $48.03 296,873
2021-07-13 $49.70 $49.70 $48.62 $48.90 $48.22 192,073
2021-07-12 $49.02 $49.84 $48.42 $49.80 $49.10 245,494
2021-07-09 $48.44 $49.61 $47.99 $49.54 $48.85 402,066
2021-07-08 $47.14 $48.14 $46.90 $47.54 $46.88 345,482
2021-07-07 $47.60 $48.86 $47.60 $48.14 $47.47 358,222
2021-07-06 $49.15 $49.15 $47.63 $47.92 $47.25 369,433
2021-07-02 $49.25 $49.67 $48.87 $49.38 $48.69 411,532
2021-07-01 $49.55 $49.80 $49.18 $49.47 $48.78 392,349
2021-06-30 $48.66 $49.52 $48.66 $49.13 $48.44 642,816
2021-06-29 $52.06 $52.06 $48.65 $48.94 $48.26 494,965
2021-06-28 $49.43 $49.43 $48.38 $48.70 $48.02 716,010
2021-06-25 $49.45 $50.00 $49.20 $49.72 $49.03 1,583,881
2021-06-24 $48.40 $49.30 $48.16 $49.22 $48.53 473,862
2021-06-23 $48.60 $49.07 $48.22 $48.38 $47.70 397,067
2021-06-22 $48.73 $48.82 $47.36 $48.53 $47.85 368,458
2021-06-21 $47.58 $48.84 $47.14 $48.44 $47.76 823,891
2021-06-18 $48.51 $49.25 $46.52 $46.59 $45.94 2,041,476
2021-06-17 $52.13 $52.26 $49.39 $49.49 $48.80 552,317
2021-06-16 $51.08 $52.02 $50.47 $51.69 $50.97 313,924
2021-06-15 $50.54 $51.76 $50.44 $51.23 $50.51 332,309
2021-06-14 $51.70 $51.89 $50.13 $50.41 $49.56 464,534
2021-06-11 $51.18 $51.61 $51.01 $51.45 $50.58 402,396
2021-06-10 $51.92 $52.26 $51.00 $51.01 $50.15 304,849
2021-06-09 $52.03 $52.22 $51.32 $51.60 $50.73 354,521
2021-06-08 $51.06 $52.49 $51.00 $52.39 $51.51 527,816
2021-06-07 $51.90 $52.37 $51.54 $51.80 $50.93 453,635
2021-06-04 $51.76 $51.76 $51.10 $51.66 $50.79 240,571
2021-06-03 $50.75 $51.76 $50.56 $51.59 $50.72 439,684
2021-06-02 $51.30 $51.48 $50.29 $50.48 $49.63 384,529
2021-06-01 $50.00 $51.14 $50.00 $51.02 $50.16 318,854
2021-05-28 $49.97 $50.38 $49.37 $50.35 $49.50 326,290
2021-05-27 $49.93 $50.27 $49.46 $49.93 $49.09 352,194
2021-05-26 $48.48 $49.19 $48.14 $49.15 $48.32 308,895
2021-05-25 $49.61 $50.17 $48.41 $48.43 $47.61 329,706
2021-05-24 $50.02 $50.02 $49.22 $49.62 $48.78 279,428
2021-05-21 $50.24 $50.24 $49.42 $49.96 $49.12 375,798
2021-05-20 $49.30 $49.64 $48.69 $49.38 $48.55 252,206
2021-05-19 $50.32 $50.32 $48.97 $49.73 $48.89 477,415
2021-05-18 $51.16 $51.90 $50.41 $50.45 $49.60 370,594
2021-05-17 $51.17 $51.42 $50.49 $51.34 $50.48 546,849
2021-05-14 $50.55 $51.52 $50.20 $51.33 $50.47 465,752
2021-05-13 $48.02 $50.81 $48.02 $50.51 $49.66 630,404
2021-05-12 $49.79 $50.08 $48.14 $48.18 $47.37 536,443
2021-05-11 $49.24 $50.12 $49.22 $49.36 $48.53 481,506
2021-05-10 $50.03 $50.52 $49.63 $49.75 $48.91 655,682
2021-05-07 $49.90 $50.10 $49.47 $49.97 $49.13 481,133
2021-05-06 $50.92 $51.23 $49.97 $50.79 $49.93 477,856
2021-05-05 $50.01 $50.88 $49.64 $50.69 $49.84 449,488
2021-05-04 $49.64 $50.25 $49.33 $50.20 $49.35 498,160
2021-05-03 $49.67 $50.17 $49.03 $49.81 $48.97 396,162
2021-04-30 $49.21 $49.95 $48.77 $49.08 $48.25 537,792
2021-04-29 $50.00 $50.43 $49.37 $49.76 $48.92 376,406
2021-04-28 $49.82 $49.94 $48.71 $49.58 $48.75 360,902
2021-04-27 $48.40 $49.81 $48.06 $49.60 $48.76 704,500
2021-04-26 $48.90 $49.41 $48.34 $48.57 $47.75 357,908
2021-04-23 $47.00 $48.84 $46.84 $48.19 $47.38 564,055
2021-04-22 $46.82 $47.00 $45.75 $46.43 $45.65 434,774
2021-04-21 $45.35 $46.83 $45.25 $46.69 $45.90 369,096
2021-04-20 $46.47 $46.78 $45.22 $45.44 $44.67 427,572
2021-04-19 $47.07 $47.52 $46.27 $46.90 $46.11 419,123
2021-04-16 $47.26 $47.49 $46.90 $47.20 $46.41 330,395
2021-04-15 $46.72 $46.72 $45.80 $46.69 $45.90 266,090
2021-04-14 $45.91 $46.99 $45.91 $46.58 $45.80 263,337
2021-04-13 $46.84 $46.84 $45.64 $46.03 $45.25 293,782
2021-04-12 $47.18 $47.49 $46.75 $47.16 $46.37 415,703
2021-04-09 $46.66 $46.85 $46.21 $46.76 $45.97 212,174
2021-04-08 $45.82 $46.30 $45.18 $46.23 $45.45 438,425
2021-04-07 $46.85 $46.99 $45.84 $46.01 $45.24 344,532
2021-04-06 $46.76 $47.15 $46.26 $46.62 $45.83 280,769
2021-04-05 $47.60 $47.60 $46.61 $47.04 $46.25 488,634
2021-04-01 $46.41 $47.10 $46.20 $46.84 $46.05 417,332
2021-03-31 $47.44 $48.01 $46.66 $46.73 $45.94 1,710,441
2021-03-30 $47.18 $47.90 $46.73 $47.40 $46.60 583,600
2021-03-29 $48.00 $48.67 $46.48 $46.68 $45.89 630,538
2021-03-26 $47.85 $48.74 $47.06 $48.68 $47.86 678,585
2021-03-25 $45.04 $47.26 $44.96 $47.02 $46.23 682,292
2021-03-24 $45.67 $47.85 $45.19 $45.19 $44.43 531,995
2021-03-23 $46.44 $47.01 $44.98 $45.17 $44.41 681,300
2021-03-22 $48.24 $49.62 $46.73 $47.05 $46.26 595,564
2021-03-19 $49.42 $49.79 $48.17 $48.62 $47.80 2,745,514
2021-03-18 $50.06 $51.43 $49.38 $49.50 $48.67 446,752
2021-03-17 $50.66 $50.86 $49.07 $49.79 $48.95 607,808
2021-03-16 $50.06 $50.25 $49.25 $50.20 $49.35 501,434
2021-03-15 $51.24 $51.60 $50.01 $50.50 $49.65 512,634
2021-03-12 $50.00 $51.30 $48.31 $50.99 $50.00 741,026
2021-03-11 $49.01 $49.95 $48.91 $49.77 $48.81 515,856
2021-03-10 $48.09 $49.26 $47.48 $48.99 $48.04 509,484
2021-03-09 $47.88 $49.05 $46.64 $48.10 $47.17 510,306
2021-03-08 $47.29 $48.46 $47.08 $48.17 $47.24 392,185
2021-03-05 $45.95 $46.87 $44.51 $46.71 $45.81 621,432
2021-03-04 $45.07 $46.86 $44.42 $44.89 $44.02 644,501
2021-03-03 $45.20 $47.00 $45.00 $46.42 $45.52 762,833
2021-03-02 $45.21 $45.55 $44.57 $44.77 $43.90 486,219
2021-03-01 $45.57 $45.70 $44.93 $45.50 $44.62 470,911
2021-02-26 $45.59 $45.93 $44.63 $44.66 $43.80 619,898
2021-02-25 $47.15 $47.31 $45.68 $45.97 $45.08 345,385
2021-02-24 $46.00 $47.45 $45.64 $46.65 $45.75 454,369
2021-02-23 $45.22 $45.92 $44.24 $45.66 $44.78 441,739
2021-02-22 $43.46 $45.16 $43.41 $45.06 $44.19 390,474
2021-02-19 $42.71 $43.72 $42.71 $43.70 $42.85 410,025
2021-02-18 $42.56 $42.86 $42.23 $42.54 $41.72 228,924
2021-02-17 $42.37 $43.11 $42.37 $42.72 $41.89 214,493
2021-02-16 $42.82 $42.93 $42.33 $42.69 $41.86 271,199
2021-02-12 $42.31 $42.87 $42.11 $42.43 $41.61 276,086
2021-02-11 $42.57 $42.97 $41.69 $42.30 $41.48 315,595
2021-02-10 $42.89 $43.18 $42.16 $42.44 $41.62 416,679
2021-02-09 $41.63 $42.72 $40.35 $42.71 $41.88 308,838
2021-02-08 $40.99 $41.78 $39.86 $41.74 $40.93 361,170
2021-02-05 $41.50 $41.50 $40.47 $40.86 $40.07 431,269
2021-02-04 $39.41 $41.10 $38.87 $41.05 $40.26 780,792
2021-02-03 $39.11 $39.56 $38.47 $39.12 $38.36 279,627
2021-02-02 $39.31 $39.57 $38.68 $39.47 $38.71 409,027
2021-02-01 $37.91 $39.11 $37.50 $38.84 $38.09 431,359
2021-01-29 $38.70 $39.72 $37.88 $37.88 $37.15 517,745
2021-01-28 $40.60 $40.95 $38.83 $38.90 $38.15 468,637
2021-01-27 $39.29 $40.95 $39.08 $39.89 $39.12 708,730
2021-01-26 $40.64 $40.84 $39.80 $40.05 $39.27 404,111
2021-01-25 $41.04 $41.04 $39.68 $40.41 $39.63 476,645
2021-01-22 $39.13 $40.89 $39.12 $40.81 $40.02 519,855
2021-01-21 $40.57 $40.96 $39.38 $39.71 $38.94 343,824
2021-01-20 $40.29 $40.54 $39.63 $40.42 $39.64 400,712
2021-01-19 $40.25 $40.52 $39.89 $40.10 $39.32 396,538
2021-01-15 $39.48 $40.21 $39.33 $39.97 $39.20 360,229
2021-01-14 $39.76 $40.60 $39.64 $40.35 $39.57 339,307
2021-01-13 $39.74 $39.89 $39.06 $39.55 $38.78 303,330
2021-01-12 $39.26 $40.35 $39.18 $39.99 $39.22 377,898
2021-01-11 $38.14 $39.05 $38.14 $38.98 $38.23 290,697
2021-01-08 $39.91 $39.91 $37.96 $38.67 $37.92 525,500
2021-01-07 $39.35 $40.54 $39.04 $39.88 $39.11 639,168
2021-01-06 $37.42 $39.84 $37.42 $39.32 $38.56 888,991
2021-01-05 $35.87 $36.94 $35.87 $36.51 $35.80 561,512
2021-01-04 $36.44 $37.66 $35.17 $35.82 $35.13 601,239
2020-12-31 $36.21 $36.36 $35.75 $36.18 $35.47 348,458
2020-12-30 $35.91 $36.25 $35.44 $36.05 $35.35 290,863
2020-12-29 $36.16 $36.16 $35.45 $35.65 $34.96 257,877
2020-12-28 $35.98 $36.41 $35.72 $36.12 $35.42 223,299
2020-12-24 $35.89 $35.89 $35.43 $35.77 $35.08 95,965
2020-12-23 $35.17 $35.99 $35.08 $35.91 $35.21 332,850
2020-12-22 $35.29 $35.49 $34.75 $34.81 $34.14 342,643
2020-12-21 $35.25 $35.51 $34.66 $35.27 $34.59 335,675
2020-12-18 $36.21 $36.43 $35.04 $35.18 $34.50 1,376,632
2020-12-17 $34.28 $36.11 $34.28 $36.01 $35.31 658,692
2020-12-16 $35.90 $36.10 $35.58 $35.86 $35.17 403,810
2020-12-15 $35.50 $36.05 $35.36 $35.96 $35.26 506,049
2020-12-14 $35.75 $35.93 $35.08 $35.38 $34.57 433,377
2020-12-11 $35.04 $35.69 $34.88 $35.32 $34.51 389,159
2020-12-10 $34.72 $35.55 $34.71 $35.44 $34.63 372,776
2020-12-09 $35.38 $35.57 $34.76 $34.91 $34.11 497,328
2020-12-08 $34.72 $35.27 $34.69 $35.09 $34.29 379,561
2020-12-07 $34.58 $35.20 $34.52 $35.16 $34.36 351,733
2020-12-04 $34.86 $35.03 $34.37 $34.99 $34.19 361,426
2020-12-03 $34.67 $34.75 $34.21 $34.44 $33.65 229,837
2020-12-02 $34.02 $34.81 $33.90 $34.61 $33.82 366,210
2020-12-01 $34.00 $34.33 $33.66 $34.10 $33.32 411,240
2020-11-30 $33.81 $34.41 $33.27 $33.42 $32.65 488,604
2020-11-27 $34.59 $35.02 $33.82 $34.21 $33.43 133,714
2020-11-25 $34.72 $34.72 $33.31 $34.55 $33.76 310,953
2020-11-24 $34.57 $35.60 $34.27 $35.22 $34.41 528,875
2020-11-23 $33.96 $34.35 $33.59 $33.88 $33.10 274,493
2020-11-20 $33.58 $33.84 $33.12 $33.53 $32.76 334,301
2020-11-19 $33.60 $34.66 $33.34 $34.08 $33.30 249,646
2020-11-18 $34.88 $34.91 $33.81 $33.88 $33.10 392,823
2020-11-17 $33.07 $34.64 $33.07 $34.62 $33.83 425,768
2020-11-16 $33.99 $34.50 $33.60 $34.47 $33.68 603,505
2020-11-13 $32.50 $33.29 $32.34 $33.09 $32.33 280,717
2020-11-12 $32.41 $32.61 $31.59 $32.21 $31.47 404,406
2020-11-11 $33.71 $33.73 $32.62 $33.09 $32.33 355,327
2020-11-10 $33.09 $33.96 $32.86 $33.57 $32.80 489,413
2020-11-09 $32.00 $33.95 $31.57 $32.68 $31.93 1,182,716
2020-11-06 $31.01 $31.29 $30.52 $30.60 $29.90 289,499
2020-11-05 $29.34 $30.85 $29.34 $30.75 $30.05 299,689
2020-11-04 $30.18 $30.82 $29.28 $29.36 $28.69 330,856
2020-11-03 $30.70 $31.30 $29.83 $31.19 $30.48 429,713
2020-11-02 $30.23 $30.44 $29.75 $30.10 $29.41 530,067
2020-10-30 $29.46 $30.15 $29.46 $29.81 $29.13 376,224
2020-10-29 $29.36 $29.66 $28.90 $29.53 $28.85 339,718
2020-10-28 $29.47 $30.05 $29.18 $29.61 $28.93 349,238
2020-10-27 $31.41 $31.52 $30.10 $30.15 $29.46 397,973
2020-10-26 $30.57 $31.56 $29.66 $31.52 $30.80 510,105
2020-10-23 $31.30 $31.99 $30.77 $30.89 $30.18 330,281
2020-10-22 $30.29 $31.30 $30.25 $31.23 $30.51 446,045
2020-10-21 $29.96 $30.34 $29.69 $30.15 $29.46 223,920
2020-10-20 $29.52 $30.48 $29.43 $29.97 $29.28 253,067
2020-10-19 $30.27 $30.52 $29.40 $29.45 $28.78 251,725
2020-10-16 $29.66 $30.33 $29.60 $29.99 $29.30 225,342
2020-10-15 $28.97 $30.02 $28.85 $29.88 $29.20 307,497
2020-10-14 $29.88 $30.20 $29.09 $29.11 $28.44 429,781
2020-10-13 $30.85 $31.30 $29.77 $29.87 $29.19 509,781
2020-10-12 $30.80 $31.45 $30.74 $31.20 $30.49 318,313
2020-10-09 $31.14 $31.41 $30.89 $30.91 $30.20 317,809
2020-10-08 $30.91 $31.75 $30.61 $31.13 $30.42 895,736
2020-10-07 $30.13 $30.92 $30.07 $30.61 $29.91 411,298
2020-10-06 $30.00 $31.08 $29.79 $29.86 $29.18 504,467
2020-10-05 $28.99 $29.92 $28.88 $29.85 $29.17 366,892
2020-10-02 $27.61 $28.93 $27.61 $28.66 $28.00 301,706
2020-10-01 $27.81 $28.29 $27.49 $28.09 $27.45 440,736
2020-09-30 $28.04 $28.42 $27.72 $27.91 $27.27 379,878
2020-09-29 $28.12 $28.18 $27.48 $27.82 $27.18 309,248
2020-09-28 $27.73 $28.25 $27.43 $28.23 $27.58 466,078
2020-09-25 $26.89 $27.39 $26.71 $27.35 $26.72 291,457
2020-09-24 $26.98 $27.62 $26.74 $27.13 $26.51 357,151
2020-09-23 $27.44 $27.96 $26.85 $26.88 $26.26 390,315
2020-09-22 $27.52 $28.04 $27.12 $27.46 $26.83 389,522
2020-09-21 $28.41 $29.01 $27.15 $27.60 $26.97 732,862
2020-09-18 $29.67 $29.67 $28.82 $29.03 $28.37 1,849,354
2020-09-17 $29.02 $29.49 $28.95 $29.35 $28.68 334,381
2020-09-16 $29.27 $29.89 $29.08 $29.51 $28.83 475,034
2020-09-15 $29.73 $29.73 $29.09 $29.18 $28.51 316,792
2020-09-14 $29.43 $29.99 $29.22 $29.69 $28.88 281,767
2020-09-11 $29.37 $29.56 $28.99 $29.18 $28.39 366,089
2020-09-10 $29.81 $29.81 $29.05 $29.20 $28.40 306,945
2020-09-09 $30.16 $30.16 $29.29 $29.53 $28.73 358,450
2020-09-08 $30.68 $30.68 $29.54 $29.92 $29.11 505,827
2020-09-04 $31.40 $31.58 $30.62 $31.11 $30.26 357,210
2020-09-03 $31.00 $31.92 $30.58 $30.68 $29.84 606,699
2020-09-02 $30.52 $31.05 $30.38 $30.89 $30.05 355,688
2020-09-01 $30.13 $30.63 $29.78 $30.60 $29.76 329,275
2020-08-31 $30.60 $30.85 $30.27 $30.28 $29.45 447,313
2020-08-28 $31.53 $31.56 $30.60 $30.78 $29.94 260,582
2020-08-27 $31.04 $31.65 $30.56 $31.22 $30.37 246,405
2020-08-26 $31.48 $31.54 $30.88 $30.93 $30.09 245,570
2020-08-25 $31.73 $31.98 $31.41 $31.61 $30.75 234,191
2020-08-24 $30.61 $31.32 $30.35 $31.30 $30.45 237,093
2020-08-21 $30.16 $30.73 $30.16 $30.57 $29.74 337,978
2020-08-20 $30.50 $30.93 $30.36 $30.56 $29.72 249,915
2020-08-19 $31.00 $31.44 $30.82 $30.95 $30.11 203,319
2020-08-18 $31.41 $31.41 $30.78 $30.91 $30.07 307,166
2020-08-17 $31.74 $31.83 $31.28 $31.42 $30.56 294,613
2020-08-14 $31.07 $31.96 $31.06 $31.79 $30.92 249,303
2020-08-13 $31.73 $32.12 $31.35 $31.52 $30.66 328,246
2020-08-12 $32.75 $32.75 $31.65 $31.93 $31.06 257,611
2020-08-11 $32.50 $32.80 $31.96 $32.16 $31.28 485,121
2020-08-10 $31.92 $32.70 $31.64 $31.99 $31.12 400,768
2020-08-07 $30.67 $31.85 $30.10 $31.85 $30.98 336,416
2020-08-06 $30.71 $31.04 $30.57 $30.93 $30.09 196,764
2020-08-05 $30.22 $30.80 $30.01 $30.72 $29.88 352,200
2020-08-04 $29.87 $30.04 $29.53 $29.93 $29.12 273,369
2020-08-03 $30.11 $30.25 $29.70 $30.03 $29.21 256,841
2020-07-31 $30.29 $30.54 $29.45 $29.92 $29.11 543,620
2020-07-30 $30.15 $30.55 $29.71 $30.46 $29.63 323,259
2020-07-29 $29.67 $30.81 $29.63 $30.79 $29.95 325,406
2020-07-28 $29.72 $30.16 $29.59 $29.63 $28.82 267,923
2020-07-27 $30.56 $30.64 $29.75 $30.00 $29.18 403,296
2020-07-24 $30.00 $31.31 $29.64 $30.56 $29.73 592,251
2020-07-23 $28.94 $29.84 $28.94 $29.56 $28.76 325,909
2020-07-22 $28.97 $29.34 $28.57 $28.92 $28.13 369,159
2020-07-21 $28.52 $29.58 $28.52 $29.52 $28.72 411,820
2020-07-20 $28.08 $28.79 $27.80 $28.01 $27.25 436,790
2020-07-17 $28.06 $29.03 $28.06 $28.36 $27.59 318,191
2020-07-16 $28.80 $29.62 $28.63 $28.82 $28.04 381,053
2020-07-15 $28.46 $29.38 $28.36 $29.17 $28.38 576,679
2020-07-14 $27.89 $28.38 $27.18 $27.67 $26.92 356,703
2020-07-13 $28.24 $28.49 $27.63 $27.93 $27.17 463,248
2020-07-10 $26.95 $27.88 $26.95 $27.88 $27.12 434,276
2020-07-09 $27.50 $28.81 $26.80 $26.94 $26.21 545,117
2020-07-08 $27.84 $28.22 $27.27 $27.62 $26.87 529,586
2020-07-07 $27.92 $28.33 $27.68 $27.81 $27.05 509,334
2020-07-06 $28.99 $29.21 $28.12 $28.38 $27.61 443,021
2020-07-02 $28.94 $29.08 $28.15 $28.29 $27.52 578,301
2020-07-01 $28.92 $28.99 $28.02 $28.13 $27.36 585,426
2020-06-30 $27.75 $29.00 $27.75 $28.89 $28.10 1,914,746
2020-06-29 $27.36 $28.29 $27.27 $27.96 $27.20 682,102
2020-06-26 $28.17 $28.40 $26.77 $26.87 $26.14 1,807,967
2020-06-25 $26.99 $28.75 $26.91 $28.71 $27.93 1,036,252
2020-06-24 $29.14 $29.44 $28.26 $28.32 $27.55 611,621
2020-06-23 $30.97 $31.08 $29.59 $29.65 $28.84 701,849
2020-06-22 $30.28 $30.84 $29.74 $30.43 $29.60 495,582
2020-06-19 $31.82 $31.99 $30.07 $30.60 $29.77 2,493,767
2020-06-18 $30.53 $31.70 $30.37 $31.36 $30.51 562,001
2020-06-17 $31.60 $31.80 $30.58 $30.79 $29.95 622,504
2020-06-16 $31.84 $32.14 $30.83 $31.48 $30.62 651,784
2020-06-15 $28.48 $30.66 $28.48 $30.38 $29.55 752,607
2020-06-12 $30.34 $30.34 $28.78 $29.70 $28.77 641,735
2020-06-11 $29.83 $30.22 $28.92 $29.00 $28.09 712,893
2020-06-10 $32.56 $32.70 $31.16 $31.35 $30.37 638,675
2020-06-09 $32.07 $33.22 $32.06 $32.78 $31.75 673,600
2020-06-08 $33.75 $33.75 $32.67 $32.97 $31.94 609,920
2020-06-05 $32.00 $33.81 $31.91 $33.07 $32.03 802,869
2020-06-04 $31.17 $31.74 $30.64 $31.18 $30.20 475,101
2020-06-03 $31.07 $31.97 $30.98 $31.38 $30.40 658,584
2020-06-02 $30.79 $30.91 $29.92 $30.23 $29.28 535,018
2020-06-01 $30.96 $31.18 $30.39 $30.47 $29.51 674,812
2020-05-29 $30.04 $30.83 $29.78 $30.64 $29.68 760,808
2020-05-28 $32.04 $32.04 $30.38 $30.60 $29.64 629,171
2020-05-27 $30.37 $31.69 $29.98 $31.43 $30.44 676,941
2020-05-26 $29.00 $29.89 $28.39 $29.60 $28.67 561,725
2020-05-22 $28.38 $28.56 $27.78 $27.98 $27.10 352,881
2020-05-21 $28.17 $28.62 $28.06 $28.26 $27.37 644,269
2020-05-20 $27.26 $28.30 $27.26 $28.18 $27.30 559,299
2020-05-19 $27.57 $28.16 $26.57 $26.61 $25.78 451,426
2020-05-18 $27.05 $27.99 $26.79 $27.87 $27.00 586,884
2020-05-15 $25.53 $26.02 $25.07 $25.70 $24.89 459,259
2020-05-14 $24.92 $25.71 $23.99 $25.62 $24.82 591,329
2020-05-13 $25.26 $25.44 $24.65 $25.29 $24.50 765,256
2020-05-12 $26.86 $27.52 $25.49 $25.54 $24.74 451,117
2020-05-11 $26.71 $27.11 $26.03 $26.72 $25.88 822,120
2020-05-08 $26.39 $27.41 $26.33 $27.30 $26.44 465,338
2020-05-07 $26.90 $27.37 $25.55 $25.70 $24.89 514,950
2020-05-06 $27.40 $27.68 $26.39 $26.58 $25.75 499,032
2020-05-05 $28.25 $28.40 $27.08 $27.20 $26.35 469,070
2020-05-04 $27.25 $27.77 $26.83 $27.67 $26.80 547,373
2020-05-01 $27.05 $27.66 $26.63 $27.56 $26.70 653,442
2020-04-30 $28.45 $28.76 $27.59 $27.85 $26.98 591,286
2020-04-29 $28.87 $29.97 $28.36 $29.36 $28.44 776,319
2020-04-28 $28.16 $28.69 $27.52 $27.83 $26.96 515,351
2020-04-27 $25.98 $27.79 $25.98 $27.60 $26.73 629,540
2020-04-24 $25.44 $26.96 $25.14 $25.89 $25.08 646,403
2020-04-23 $25.04 $25.66 $24.91 $25.38 $24.58 466,782
2020-04-22 $25.37 $25.50 $24.70 $24.97 $24.19 456,470
2020-04-21 $24.43 $24.96 $24.13 $24.66 $23.89 509,095
2020-04-20 $24.79 $25.80 $24.79 $25.35 $24.55 538,407
2020-04-17 $24.75 $25.97 $24.75 $25.66 $24.85 497,262
2020-04-16 $24.63 $24.97 $23.44 $24.02 $23.27 867,053
2020-04-15 $25.00 $25.59 $24.35 $24.66 $23.89 648,485
2020-04-14 $26.44 $26.98 $25.52 $25.91 $25.10 650,258
2020-04-13 $28.15 $28.36 $25.58 $25.73 $24.92 735,256
2020-04-09 $27.96 $28.50 $27.50 $28.27 $27.38 853,011
2020-04-08 $26.01 $27.75 $25.88 $27.29 $26.43 1,077,507
2020-04-07 $26.83 $27.71 $25.70 $25.95 $25.14 872,633
2020-04-06 $26.87 $27.24 $25.48 $26.01 $25.19 783,506
2020-04-03 $26.10 $26.65 $25.22 $25.64 $24.84 715,816
2020-04-02 $25.12 $26.43 $25.03 $26.26 $25.44 640,833
2020-04-01 $25.65 $26.33 $25.00 $25.30 $24.51 776,391
2020-03-31 $27.17 $28.08 $26.20 $26.84 $26.00 1,659,397
2020-03-30 $26.03 $27.53 $25.74 $27.42 $26.56 727,109
2020-03-27 $25.25 $26.69 $24.85 $25.83 $25.02 535,891
2020-03-26 $25.80 $27.11 $25.10 $26.56 $25.73 716,700
2020-03-25 $27.21 $27.76 $25.34 $25.53 $24.73 937,329
2020-03-24 $24.89 $26.98 $24.36 $26.88 $26.04 1,101,134
2020-03-23 $24.50 $24.67 $22.29 $23.52 $22.78 878,489
2020-03-20 $26.22 $26.58 $23.83 $24.42 $23.65 1,832,532
2020-03-19 $23.50 $26.73 $22.59 $26.09 $25.27 1,171,655
2020-03-18 $24.70 $26.43 $23.55 $23.72 $22.98 1,476,995
2020-03-17 $24.59 $26.45 $23.74 $26.36 $25.53 1,276,359
2020-03-16 $22.38 $25.18 $21.93 $24.12 $23.36 1,087,385
2020-03-13 $25.35 $26.29 $23.56 $26.22 $25.40 1,222,782
2020-03-12 $22.14 $24.24 $20.70 $23.85 $23.00 1,399,105
2020-03-11 $25.21 $25.84 $23.60 $24.06 $23.20 1,085,477
2020-03-10 $25.36 $26.22 $24.02 $26.14 $25.20 1,010,059
2020-03-09 $25.64 $26.49 $23.75 $24.14 $23.28 1,198,518
2020-03-06 $27.52 $28.36 $27.04 $27.92 $26.92 679,961
2020-03-05 $29.54 $29.87 $28.18 $28.76 $27.73 590,208
2020-03-04 $30.05 $30.67 $29.00 $30.59 $29.50 499,377
2020-03-03 $30.50 $31.08 $29.22 $29.59 $28.53 530,401
2020-03-02 $28.90 $30.54 $28.65 $30.51 $29.42 683,249
2020-02-28 $30.00 $30.39 $28.18 $28.74 $27.71 938,726
2020-02-27 $31.32 $32.11 $30.54 $30.54 $29.45 427,369
2020-02-26 $32.17 $32.56 $31.66 $31.84 $30.70 369,932
2020-02-25 $33.18 $33.38 $31.70 $31.85 $30.71 408,533
2020-02-24 $32.91 $33.40 $32.77 $33.17 $31.98 380,299
2020-02-21 $34.64 $34.76 $33.97 $34.02 $32.80 331,829
2020-02-20 $34.88 $34.92 $34.32 $34.72 $33.48 298,686
2020-02-19 $34.62 $34.73 $34.34 $34.49 $33.26 260,813
2020-02-18 $34.48 $34.55 $33.97 $34.39 $33.16 265,987
2020-02-14 $34.91 $35.04 $34.55 $34.58 $33.34 220,932
2020-02-13 $34.43 $35.00 $34.43 $35.00 $33.75 475,988
2020-02-12 $34.91 $34.91 $34.36 $34.60 $33.36 286,912
2020-02-11 $34.82 $35.23 $34.58 $34.60 $33.36 392,105
2020-02-10 $34.21 $34.79 $33.97 $34.68 $33.44 280,258
2020-02-07 $34.61 $34.81 $34.38 $34.44 $33.21 265,203
2020-02-06 $35.01 $35.15 $34.67 $34.73 $33.49 279,188
2020-02-05 $34.80 $35.19 $34.63 $35.16 $33.90 298,554
2020-02-04 $34.50 $34.71 $34.30 $34.41 $33.18 424,493
2020-02-03 $33.84 $34.31 $33.84 $34.11 $32.89 397,424
2020-01-31 $34.21 $34.34 $33.41 $33.52 $32.32 385,915
2020-01-30 $33.66 $34.58 $33.61 $34.55 $33.31 327,533
2020-01-29 $34.55 $34.74 $33.89 $33.89 $32.68 376,293
2020-01-28 $34.05 $34.66 $34.00 $34.55 $33.31 354,247
2020-01-27 $33.99 $34.41 $33.64 $33.87 $32.66 365,791
2020-01-24 $35.94 $35.94 $34.14 $34.56 $33.32 512,459
2020-01-23 $33.98 $34.32 $33.63 $34.14 $32.92 493,409
2020-01-22 $34.13 $34.21 $33.83 $34.11 $32.89 303,595
2020-01-21 $34.71 $34.78 $34.05 $34.11 $32.89 294,550
2020-01-17 $35.33 $35.37 $34.80 $34.92 $33.67 281,613
2020-01-16 $34.30 $35.09 $33.99 $35.07 $33.81 404,151
2020-01-15 $34.16 $34.39 $33.87 $34.05 $32.83 392,823
2020-01-14 $34.61 $34.69 $34.29 $34.40 $33.17 476,612
2020-01-13 $34.51 $34.72 $34.12 $34.69 $33.45 301,075
2020-01-10 $34.51 $34.60 $34.16 $34.36 $33.13 351,693
2020-01-09 $34.78 $34.86 $34.49 $34.55 $33.31 179,669
2020-01-08 $34.16 $34.62 $34.15 $34.51 $33.27 411,669
2020-01-07 $34.28 $34.33 $33.92 $34.14 $32.92 326,406
2020-01-06 $34.40 $34.62 $34.07 $34.52 $33.28 259,393
2020-01-03 $34.56 $35.05 $34.49 $34.85 $33.60 312,764
2020-01-02 $35.41 $35.58 $34.62 $35.10 $33.84 314,596
2019-12-31 $35.38 $35.55 $35.06 $35.10 $33.84 353,005
2019-12-30 $35.48 $35.58 $35.15 $35.39 $34.12 207,878
2019-12-27 $35.44 $35.44 $35.10 $35.27 $34.01 204,666
2019-12-26 $35.53 $35.53 $35.27 $35.35 $34.08 166,808
2019-12-24 $35.50 $35.68 $35.29 $35.40 $34.13 111,566
2019-12-23 $35.87 $35.98 $35.26 $35.45 $34.18 270,730
2019-12-20 $36.06 $36.28 $35.65 $35.78 $34.50 1,770,092
2019-12-19 $36.38 $36.45 $35.98 $36.03 $34.74 277,862
2019-12-18 $36.35 $36.43 $36.10 $36.41 $35.11 394,327
2019-12-17 $36.14 $36.40 $35.92 $36.27 $34.97 484,103
2019-12-16 $35.68 $36.28 $35.42 $36.10 $34.81 813,947
2019-12-13 $35.22 $35.46 $34.78 $35.20 $33.94 268,048
2019-12-12 $34.78 $35.59 $34.58 $35.33 $34.07 411,630
2019-12-11 $34.83 $34.92 $34.60 $34.82 $33.46 244,637
2019-12-10 $34.43 $34.85 $34.30 $34.83 $33.47 251,070
2019-12-09 $34.67 $34.80 $34.42 $34.42 $33.08 300,554
2019-12-06 $34.87 $35.18 $34.63 $34.80 $33.44 348,597
2019-12-05 $34.24 $34.57 $34.24 $34.49 $33.14 220,122
2019-12-04 $33.74 $34.34 $33.74 $34.18 $32.85 378,299
2019-12-03 $34.06 $34.06 $33.25 $33.50 $32.19 379,521
2019-12-02 $34.73 $34.84 $34.30 $34.36 $33.02 352,236
2019-11-29 $34.71 $34.97 $34.51 $34.57 $33.22 131,583
2019-11-27 $34.67 $34.91 $34.54 $34.84 $33.48 159,016
2019-11-26 $34.56 $34.82 $34.44 $34.53 $33.18 224,855
2019-11-25 $34.32 $34.74 $34.21 $34.60 $33.25 382,460
2019-11-22 $34.38 $34.50 $33.74 $34.30 $32.96 154,765
2019-11-21 $34.42 $34.51 $34.05 $34.18 $32.85 271,369
2019-11-20 $34.28 $34.67 $34.04 $34.18 $32.85 420,503
2019-11-19 $34.21 $34.57 $33.95 $34.47 $33.12 228,909
2019-11-18 $34.26 $34.35 $33.82 $34.10 $32.77 225,198
2019-11-15 $34.72 $34.72 $34.36 $34.42 $33.08 192,968
2019-11-14 $34.61 $34.79 $34.43 $34.52 $33.17 294,141
2019-11-13 $34.80 $34.89 $34.53 $34.64 $33.29 436,820
2019-11-12 $34.77 $35.15 $34.60 $35.13 $33.76 385,602
2019-11-11 $34.57 $34.99 $34.54 $34.76 $33.40 257,308
2019-11-08 $34.78 $34.99 $34.36 $34.84 $33.48 323,556
2019-11-07 $34.60 $34.78 $34.46 $34.77 $33.41 338,523
2019-11-06 $34.18 $34.32 $33.95 $34.22 $32.88 275,083
2019-11-05 $33.97 $34.33 $33.79 $34.17 $32.84 336,100
2019-11-04 $33.90 $33.90 $33.41 $33.79 $32.47 413,061
2019-11-01 $33.61 $33.61 $33.15 $33.44 $32.13 387,485
2019-10-31 $33.99 $33.99 $32.98 $33.28 $31.98 460,848
2019-10-30 $34.96 $35.19 $34.19 $34.24 $32.90 506,414
2019-10-29 $34.94 $35.33 $34.64 $35.19 $33.82 301,263
2019-10-28 $35.09 $35.27 $34.90 $35.03 $33.66 306,145
2019-10-25 $35.13 $35.36 $34.80 $34.82 $33.46 483,963
2019-10-24 $35.41 $35.56 $35.00 $35.22 $33.84 299,687
2019-10-23 $35.23 $35.47 $35.19 $35.46 $34.08 484,545
2019-10-22 $35.20 $35.86 $34.96 $35.38 $34.00 470,878
2019-10-21 $35.34 $35.61 $35.23 $35.26 $33.88 448,806
2019-10-18 $33.72 $35.08 $33.67 $34.87 $33.51 724,003
2019-10-17 $33.45 $33.77 $32.55 $33.72 $32.40 395,519
2019-10-16 $33.15 $33.43 $33.05 $33.34 $32.04 346,515
2019-10-15 $33.22 $33.47 $33.02 $33.28 $31.98 311,691
2019-10-14 $32.82 $33.12 $32.80 $33.04 $31.75 571,253
2019-10-11 $33.30 $33.75 $32.96 $33.15 $31.86 399,294
2019-10-10 $32.74 $33.07 $32.51 $32.75 $31.47 356,817
2019-10-09 $32.72 $32.77 $32.21 $32.56 $31.29 275,254
2019-10-08 $32.46 $32.68 $32.20 $32.46 $31.19 399,776
2019-10-07 $33.01 $33.30 $32.85 $32.86 $31.58 320,260
2019-10-04 $32.62 $33.24 $32.44 $33.19 $31.89 276,129
2019-10-03 $32.34 $32.75 $32.01 $32.62 $31.35 545,887
2019-10-02 $32.25 $32.61 $32.12 $32.57 $31.30 525,278
2019-10-01 $33.75 $33.79 $32.46 $32.51 $31.24 431,382
2019-09-30 $33.63 $33.69 $33.28 $33.33 $32.03 402,255
2019-09-27 $33.65 $33.97 $33.47 $33.63 $32.32 357,038
2019-09-26 $33.50 $33.70 $33.25 $33.35 $32.05 425,894
2019-09-25 $33.06 $33.82 $33.06 $33.69 $32.37 411,392
2019-09-24 $33.37 $33.44 $32.34 $32.91 $31.62 606,928
2019-09-23 $33.21 $33.43 $32.84 $33.18 $31.88 316,572
2019-09-20 $32.90 $33.59 $32.50 $33.26 $31.96 1,866,942
2019-09-19 $33.35 $33.90 $33.05 $33.11 $31.82 292,110
2019-09-18 $33.19 $33.55 $32.95 $33.48 $32.17 353,690
2019-09-17 $33.36 $33.39 $32.95 $33.20 $31.90 305,600
2019-09-16 $32.90 $33.62 $32.90 $33.53 $32.22 338,693
2019-09-13 $33.44 $33.54 $32.87 $33.30 $32.00 354,660
2019-09-12 $32.89 $33.38 $32.52 $33.09 $31.68 462,464
2019-09-11 $32.50 $33.04 $31.68 $32.95 $31.55 462,427
2019-09-10 $31.80 $32.37 $31.70 $32.32 $30.95 451,006
2019-09-09 $30.82 $31.85 $30.70 $31.81 $30.46 442,560
2019-09-06 $30.68 $30.86 $30.40 $30.65 $29.35 316,534
2019-09-05 $30.61 $31.43 $30.60 $30.71 $29.40 298,667
2019-09-04 $30.44 $30.54 $29.88 $30.14 $28.86 232,472
2019-09-03 $30.34 $30.63 $29.74 $30.04 $28.76 464,314
2019-08-30 $30.91 $30.92 $30.43 $30.62 $29.32 193,772
2019-08-29 $30.39 $30.81 $30.37 $30.72 $29.41 233,779
2019-08-28 $29.50 $30.40 $29.50 $30.08 $28.80 278,494
2019-08-27 $30.64 $30.85 $29.51 $29.54 $28.28 505,055
2019-08-26 $30.26 $30.48 $30.00 $30.44 $29.15 255,187
2019-08-23 $31.10 $31.39 $29.77 $29.92 $28.65 563,853
2019-08-22 $31.63 $31.66 $31.08 $31.28 $29.95 255,983
2019-08-21 $31.48 $31.48 $31.06 $31.40 $30.07 324,417
2019-08-20 $31.48 $31.57 $31.06 $31.18 $29.85 183,920
2019-08-19 $31.74 $31.84 $31.45 $31.71 $30.36 263,201
2019-08-16 $30.50 $31.23 $30.50 $31.15 $29.83 255,569
2019-08-15 $30.46 $30.58 $30.09 $30.36 $29.07 350,896
2019-08-14 $30.39 $30.98 $30.11 $30.28 $28.99 306,506
2019-08-13 $30.86 $31.71 $30.72 $31.19 $29.86 363,143
2019-08-12 $31.23 $31.55 $30.98 $30.98 $29.66 273,778
2019-08-09 $31.52 $31.83 $31.22 $31.64 $30.30 227,308
2019-08-08 $31.29 $31.92 $31.06 $31.57 $30.23 571,089
2019-08-07 $30.44 $31.15 $30.08 $30.87 $29.56 342,282
2019-08-06 $30.86 $31.19 $30.30 $30.99 $29.67 345,979
2019-08-05 $31.22 $31.22 $30.24 $30.62 $29.32 428,021
2019-08-02 $31.73 $31.89 $31.32 $31.75 $30.40 361,075
2019-08-01 $32.75 $33.07 $31.71 $31.88 $30.53 422,794
2019-07-31 $32.75 $33.43 $32.73 $32.75 $31.36 510,572
2019-07-30 $32.38 $32.97 $32.35 $32.94 $31.54 372,353
2019-07-29 $32.87 $32.96 $32.51 $32.63 $31.24 282,105
2019-07-26 $32.30 $32.93 $30.92 $32.79 $31.40 327,314
2019-07-25 $32.50 $32.63 $32.07 $32.16 $30.79 363,519
2019-07-24 $31.55 $32.45 $31.09 $32.38 $31.00 407,959
2019-07-23 $31.40 $31.72 $31.00 $31.71 $30.36 408,939
2019-07-22 $31.00 $31.36 $30.56 $31.31 $29.98 401,352
2019-07-19 $29.60 $31.25 $29.53 $30.86 $29.55 612,930
2019-07-18 $29.56 $30.19 $29.50 $30.00 $28.72 248,745
2019-07-17 $29.74 $29.94 $29.53 $29.64 $28.38 246,436
2019-07-16 $29.83 $30.32 $29.70 $29.94 $28.67 280,834
2019-07-15 $30.73 $30.76 $29.71 $29.76 $28.50 323,723
2019-07-12 $30.25 $30.81 $30.04 $30.61 $29.31 362,374
2019-07-11 $29.91 $30.16 $29.66 $30.15 $28.87 282,552
2019-07-10 $30.60 $31.01 $29.88 $29.92 $28.65 327,871
2019-07-09 $30.26 $30.74 $30.13 $30.72 $29.41 210,968
2019-07-08 $30.81 $30.81 $30.40 $30.48 $29.18 225,291
2019-07-05 $30.31 $31.00 $30.31 $30.99 $29.67 294,552
2019-07-03 $30.45 $30.68 $30.22 $30.36 $29.07 214,459
2019-07-02 $30.43 $30.43 $29.71 $30.26 $28.97 576,636
2019-07-01 $31.14 $31.25 $30.09 $30.39 $29.10 732,008
2019-06-28 $30.91 $31.33 $30.69 $30.79 $29.48 1,071,045
2019-06-27 $29.91 $30.76 $29.91 $30.74 $29.43 463,339
2019-06-26 $29.81 $30.14 $29.72 $29.81 $28.54 422,815
2019-06-25 $30.12 $30.13 $29.53 $29.70 $28.44 452,500
2019-06-24 $30.17 $30.46 $30.01 $30.11 $28.83 446,572
2019-06-21 $30.28 $30.61 $30.27 $30.29 $29.00 1,234,477
2019-06-20 $30.41 $30.60 $30.06 $30.46 $29.17 481,507
2019-06-19 $30.25 $30.68 $30.10 $30.26 $28.97 383,628
2019-06-18 $29.95 $30.40 $29.58 $30.28 $28.99 396,967
2019-06-17 $29.66 $29.91 $29.40 $29.58 $28.32 519,969
2019-06-14 $29.50 $29.78 $29.26 $29.63 $28.37 326,642
2019-06-13 $29.58 $29.92 $29.44 $29.60 $28.23 224,176
2019-06-12 $29.36 $29.77 $29.28 $29.51 $28.14 269,863
2019-06-11 $29.68 $29.83 $29.35 $29.53 $28.16 273,016
2019-06-10 $29.37 $30.07 $29.37 $29.53 $28.16 438,106
2019-06-07 $29.36 $29.48 $29.07 $29.18 $27.83 369,343
2019-06-06 $29.62 $29.80 $29.21 $29.49 $28.12 349,368
2019-06-05 $29.77 $30.03 $29.34 $29.71 $28.33 447,917
2019-06-04 $29.35 $30.12 $28.84 $30.06 $28.67 702,285
2019-06-03 $56.90 $57.76 $56.61 $57.45 $27.39 483,202
2019-05-31 $56.41 $57.15 $56.01 $56.66 $27.02 692,512
2019-05-30 $59.04 $59.31 $56.80 $57.04 $27.20 561,626
2019-05-29 $58.65 $59.18 $58.09 $59.00 $28.13 526,790
2019-05-28 $59.74 $59.96 $58.70 $58.73 $28.00 372,654
2019-05-24 $59.33 $60.01 $59.33 $59.91 $28.57 365,442
2019-05-23 $59.94 $60.04 $58.77 $59.07 $28.17 493,266
2019-05-22 $61.01 $61.07 $60.34 $60.53 $28.86 241,086
2019-05-21 $60.60 $61.08 $60.39 $61.03 $29.10 302,316
2019-05-20 $60.80 $61.33 $60.23 $60.47 $28.83 347,906
2019-05-17 $60.84 $61.81 $60.74 $60.91 $29.04 454,772
2019-05-16 $60.95 $61.85 $60.50 $61.32 $29.24 318,760
2019-05-15 $60.62 $60.77 $59.66 $60.47 $28.83 339,412
2019-05-14 $59.96 $63.00 $59.70 $61.11 $29.14 345,656
2019-05-13 $60.98 $61.06 $59.41 $59.66 $28.45 506,200
2019-05-10 $61.70 $62.03 $60.91 $61.97 $29.55 411,872
2019-05-09 $60.66 $62.00 $60.19 $61.73 $29.43 578,270
2019-05-08 $61.12 $61.77 $60.96 $61.05 $29.11 507,860
2019-05-07 $62.10 $62.34 $60.76 $61.13 $29.15 469,624
2019-05-06 $62.08 $63.08 $61.54 $62.54 $29.82 589,680
2019-05-03 $62.11 $62.99 $62.11 $62.87 $29.98 474,708
2019-05-02 $61.07 $62.14 $61.02 $61.96 $29.54 456,956
2019-05-01 $61.58 $62.14 $60.26 $60.87 $29.02 591,612
2019-04-30 $62.39 $62.50 $61.44 $61.52 $29.33 636,830
2019-04-29 $61.92 $62.65 $61.81 $62.19 $29.65 531,256
2019-04-26 $61.26 $62.04 $61.20 $61.99 $29.56 374,672
2019-04-25 $61.26 $61.72 $60.50 $61.33 $29.24 397,732
2019-04-24 $60.72 $61.71 $59.98 $61.45 $29.30 441,308
2019-04-23 $59.34 $60.86 $59.02 $60.79 $28.99 673,382
2019-04-22 $60.63 $60.64 $59.51 $59.81 $28.52 603,354
2019-04-18 $60.29 $60.81 $59.85 $60.28 $28.74 466,886
2019-04-17 $61.05 $61.05 $60.12 $60.58 $28.89 424,960
2019-04-16 $60.26 $61.03 $60.12 $60.97 $29.07 366,068
2019-04-15 $61.03 $61.03 $59.95 $60.06 $28.64 352,706
2019-04-12 $60.06 $61.38 $60.06 $61.04 $29.10 579,620
2019-04-11 $59.77 $60.42 $59.48 $59.55 $28.39 363,960
2019-04-10 $59.06 $59.72 $58.46 $59.65 $28.44 366,728
2019-04-09 $59.40 $59.65 $58.70 $58.94 $28.10 501,686
2019-04-08 $59.69 $59.89 $59.15 $59.53 $28.38 264,604
2019-04-05 $59.30 $59.76 $59.02 $59.74 $28.49 544,758
2019-04-04 $58.96 $59.34 $58.79 $59.33 $28.29 376,250
2019-04-03 $59.49 $59.74 $58.74 $58.84 $28.06 395,150
2019-04-02 $59.23 $59.82 $58.58 $58.89 $28.08 1,039,900
2019-04-01 $58.27 $59.30 $57.44 $59.24 $28.25 523,612
2019-03-29 $57.96 $58.14 $57.28 $57.78 $27.55 2,221,698
2019-03-28 $56.65 $57.57 $56.47 $57.54 $27.44 501,062
2019-03-27 $56.01 $56.80 $55.73 $56.53 $26.95 819,314
2019-03-26 $55.41 $56.39 $55.33 $56.36 $26.87 576,666
2019-03-25 $54.68 $55.51 $54.53 $55.09 $26.27 1,275,416
2019-03-22 $54.66 $55.25 $54.26 $54.68 $26.07 2,480,566
2019-03-21 $56.00 $56.13 $54.69 $54.89 $26.17 25,666,070
2019-03-20 $58.02 $58.28 $56.00 $56.05 $26.73 1,643,044
2019-03-19 $59.60 $59.79 $57.66 $58.02 $27.66 2,724,098
2019-03-18 $61.44 $62.02 $61.14 $61.58 $29.36 493,994
2019-03-15 $60.44 $61.73 $60.44 $61.17 $29.17 1,425,924
2019-03-14 $60.59 $60.86 $60.09 $60.47 $28.83 491,426
2019-03-13 $60.70 $61.52 $60.42 $60.78 $28.88 477,310
2019-03-12 $60.93 $61.37 $60.27 $60.62 $28.80 457,906
2019-03-11 $60.33 $60.85 $60.04 $60.78 $28.88 495,274
2019-03-08 $59.79 $60.53 $58.44 $59.96 $28.49 781,798
2019-03-07 $61.99 $61.99 $59.86 $60.17 $28.59 675,374
2019-03-06 $64.34 $64.43 $61.86 $62.07 $29.49 478,046
2019-03-05 $64.31 $64.60 $63.42 $64.37 $30.59 523,704
2019-03-04 $64.47 $64.74 $63.68 $64.17 $30.49 481,154
2019-03-01 $65.15 $65.28 $64.35 $64.46 $30.63 557,724
2019-02-28 $64.70 $65.30 $64.69 $64.85 $30.81 554,322
2019-02-27 $63.35 $64.82 $63.13 $64.76 $30.77 493,744
2019-02-26 $63.33 $63.96 $62.70 $63.34 $30.10 528,692
2019-02-25 $64.50 $64.70 $63.38 $63.51 $30.18 659,188
2019-02-22 $64.12 $64.40 $63.71 $64.28 $30.54 346,442
2019-02-21 $64.09 $64.22 $63.62 $63.98 $30.40 550,996
2019-02-20 $63.59 $64.20 $63.02 $64.20 $30.51 635,746
2019-02-19 $62.60 $63.72 $62.30 $63.60 $30.22 621,886
2019-02-15 $62.99 $63.39 $62.70 $62.85 $29.86 651,046
2019-02-14 $62.56 $62.90 $61.96 $62.58 $29.74 638,812
2019-02-13 $62.42 $63.02 $62.29 $62.89 $29.88 532,952
2019-02-12 $62.60 $63.07 $61.92 $62.31 $29.61 521,348
2019-02-11 $61.85 $62.40 $61.37 $62.35 $29.63 572,586
2019-02-08 $62.53 $62.87 $61.65 $61.85 $29.39 3,580,000
2019-02-07 $62.94 $64.00 $62.49 $62.78 $29.83 436,246
2019-02-06 $62.08 $62.85 $61.56 $62.83 $29.85 383,440
2019-02-05 $62.67 $62.98 $61.88 $62.24 $29.57 354,830
2019-02-04 $61.75 $62.64 $61.39 $62.64 $29.76 359,080
2019-02-01 $61.28 $61.84 $60.79 $61.77 $29.35 380,220
2019-01-31 $60.64 $61.29 $59.43 $61.10 $29.03 724,900
2019-01-30 $62.48 $63.09 $60.69 $60.86 $28.92 660,956
2019-01-29 $62.50 $63.20 $62.05 $62.54 $29.72 460,408
2019-01-28 $61.79 $62.43 $57.73 $62.41 $29.66 568,420
2019-01-25 $60.37 $62.35 $57.96 $61.96 $29.44 906,124
2019-01-24 $62.32 $63.90 $61.72 $62.53 $29.71 471,090
2019-01-23 $62.38 $63.98 $62.07 $62.75 $29.82 427,190
2019-01-22 $62.67 $63.84 $61.90 $62.34 $29.62 579,654
2019-01-18 $62.74 $63.29 $60.54 $63.06 $29.96 694,378
2019-01-17 $61.39 $62.79 $61.39 $62.69 $29.79 665,328
2019-01-16 $60.72 $62.02 $60.54 $61.73 $29.33 547,742
2019-01-15 $59.54 $60.49 $58.72 $60.48 $28.74 449,248
2019-01-14 $59.80 $60.51 $59.32 $59.55 $28.30 597,802
2019-01-11 $59.81 $60.39 $59.37 $60.20 $28.61 489,018
2019-01-10 $60.08 $60.31 $59.47 $60.21 $28.61 272,822
2019-01-09 $60.33 $60.87 $59.63 $60.35 $28.68 404,052
2019-01-08 $59.00 $60.21 $58.46 $60.20 $28.61 648,872
2019-01-07 $58.73 $59.17 $58.50 $58.72 $27.90 558,068
2019-01-04 $58.50 $59.21 $58.16 $58.97 $28.02 574,664
2019-01-03 $57.80 $59.11 $57.28 $57.59 $27.36 1,198,340
2019-01-02 $56.90 $58.72 $56.90 $57.98 $27.55 966,902
2018-12-31 $57.49 $57.71 $56.34 $57.69 $27.41 1,431,402
2018-12-28 $57.08 $57.81 $56.44 $57.10 $27.13 965,388
2018-12-27 $55.24 $56.76 $54.82 $56.76 $26.97 1,048,630
2018-12-26 $54.16 $56.12 $53.92 $56.03 $26.62 814,100
2018-12-24 $54.03 $54.99 $53.45 $54.07 $25.69 450,334
2018-12-21 $55.72 $56.32 $54.22 $54.37 $25.83 2,338,894
2018-12-20 $54.77 $55.78 $53.50 $55.38 $26.31 962,294
2018-12-19 $57.18 $57.51 $54.11 $54.69 $25.99 992,414
2018-12-18 $58.83 $59.99 $56.91 $57.11 $27.14 821,858
2018-12-17 $59.14 $59.44 $58.31 $58.46 $27.78 4,027,094
2018-12-14 $60.06 $60.66 $59.37 $59.42 $28.23 474,884
2018-12-13 $61.40 $61.84 $60.31 $60.37 $28.69 560,538
2018-12-12 $61.21 $62.08 $60.76 $61.59 $29.16 633,548
2018-12-11 $61.66 $61.81 $60.08 $60.59 $28.69 551,154
2018-12-10 $61.55 $61.72 $59.89 $60.84 $28.81 440,730
2018-12-07 $61.00 $62.23 $60.05 $61.67 $29.20 623,128
2018-12-06 $60.36 $61.17 $59.23 $60.78 $28.78 758,626
2018-12-04 $64.33 $64.46 $60.74 $61.21 $28.98 916,244
2018-12-03 $66.06 $66.15 $63.91 $64.73 $30.65 484,120
2018-11-30 $64.57 $65.84 $64.57 $65.52 $31.03 637,168
2018-11-29 $65.86 $66.15 $64.78 $64.87 $30.72 487,912
2018-11-28 $65.24 $66.29 $64.42 $66.25 $31.37 374,190
2018-11-27 $65.25 $65.86 $64.63 $64.94 $30.75 439,722
2018-11-26 $65.24 $65.98 $65.05 $65.39 $30.96 516,106
2018-11-23 $63.91 $65.23 $62.93 $64.74 $30.66 214,270
2018-11-21 $65.65 $65.96 $64.11 $64.21 $30.40 654,810
2018-11-20 $66.27 $66.62 $65.46 $65.55 $31.04 604,310
2018-11-19 $66.04 $66.83 $65.87 $66.61 $31.54 694,772
2018-11-16 $64.81 $66.28 $64.73 $66.02 $31.26 982,688
2018-11-15 $63.46 $65.25 $62.93 $65.19 $30.87 520,148
2018-11-14 $64.51 $64.73 $62.91 $63.55 $30.09 534,916
2018-11-13 $63.31 $64.39 $63.22 $63.99 $30.30 519,824
2018-11-12 $63.80 $64.39 $62.21 $63.07 $29.86 596,612
2018-11-09 $63.66 $64.15 $63.04 $63.79 $30.21 585,518
2018-11-08 $62.87 $63.91 $62.72 $63.85 $30.23 446,072
2018-11-07 $62.44 $63.08 $61.27 $63.02 $29.84 455,910
2018-11-06 $61.57 $62.57 $61.40 $62.44 $29.57 687,114
2018-11-05 $61.55 $62.02 $60.97 $61.93 $29.33 511,254
2018-11-02 $60.45 $61.65 $60.23 $61.58 $29.16 478,052
2018-11-01 $59.29 $60.53 $59.07 $60.26 $28.53 497,534
2018-10-31 $60.00 $61.29 $58.85 $58.99 $27.93 508,522
2018-10-30 $58.45 $59.50 $57.89 $59.45 $28.15 374,758
2018-10-29 $57.75 $58.95 $57.55 $58.22 $27.57 330,362
2018-10-26 $56.20 $57.70 $56.08 $57.05 $27.01 404,578
2018-10-25 $54.77 $57.27 $54.76 $56.87 $26.93 494,558
2018-10-24 $55.44 $55.61 $54.27 $54.39 $25.75 666,942
2018-10-23 $55.05 $55.95 $54.63 $55.34 $26.20 358,958
2018-10-22 $57.34 $57.34 $55.25 $55.75 $26.40 474,074
2018-10-19 $54.17 $57.91 $54.17 $57.31 $27.14 526,952
2018-10-18 $57.72 $58.44 $56.79 $56.90 $26.94 456,344
2018-10-17 $57.30 $58.16 $56.55 $58.03 $27.48 552,104
2018-10-16 $56.13 $57.53 $55.19 $57.47 $27.21 595,506
2018-10-15 $55.49 $56.43 $55.23 $55.95 $26.49 302,332
2018-10-12 $57.68 $58.26 $54.05 $55.49 $26.28 621,600
2018-10-11 $58.96 $59.17 $56.92 $56.93 $26.96 500,062
2018-10-10 $59.86 $60.42 $59.06 $59.20 $28.03 456,632
2018-10-09 $59.62 $60.29 $59.36 $59.79 $28.31 426,590
2018-10-08 $59.62 $59.88 $58.97 $59.67 $28.25 402,438
2018-10-05 $60.17 $60.29 $59.34 $59.59 $28.22 346,040
2018-10-04 $60.00 $60.46 $59.55 $59.98 $28.40 568,370
2018-10-03 $58.20 $59.92 $58.03 $59.73 $28.28 379,308
2018-10-02 $58.11 $58.27 $57.62 $57.97 $27.45 326,824
2018-10-01 $59.40 $59.49 $57.92 $58.08 $27.50 381,830
2018-09-28 $58.25 $59.40 $58.25 $59.10 $27.99 617,050
2018-09-27 $59.10 $59.40 $58.35 $58.50 $27.70 343,702
2018-09-26 $60.55 $60.55 $58.80 $58.95 $27.91 394,074
2018-09-25 $60.55 $60.55 $60.15 $60.45 $28.62 239,354
2018-09-24 $61.10 $61.10 $59.70 $60.05 $28.43 265,670
2018-09-21 $61.40 $61.85 $60.90 $61.00 $28.88 911,288
2018-09-20 $61.10 $61.80 $61.10 $61.60 $29.17 304,628
2018-09-19 $60.15 $61.05 $60.10 $60.90 $28.84 531,140
2018-09-18 $60.55 $60.65 $60.05 $60.30 $28.55 245,480
2018-09-17 $60.90 $61.15 $60.10 $60.45 $28.62 431,408
2018-09-14 $60.35 $61.25 $60.35 $61.00 $28.88 377,824
2018-09-13 $61.05 $61.23 $60.15 $60.50 $28.55 279,860
2018-09-12 $61.50 $61.80 $60.50 $60.80 $28.69 489,620
2018-09-11 $61.10 $61.86 $61.10 $61.70 $29.12 320,392
2018-09-10 $61.55 $61.65 $61.15 $61.30 $28.93 519,896
2018-09-07 $61.10 $61.55 $60.75 $61.25 $28.90 518,422
2018-09-06 $60.90 $61.35 $60.70 $61.05 $28.81 386,562
2018-09-05 $60.65 $61.10 $60.50 $60.90 $28.74 316,436
2018-09-04 $60.35 $61.00 $60.10 $60.60 $28.60 441,222
2018-08-31 $59.65 $60.60 $59.55 $60.40 $28.50 421,018
2018-08-30 $59.90 $60.25 $59.55 $59.90 $28.27 382,238
2018-08-29 $60.05 $60.20 $59.70 $59.90 $28.27 215,130
2018-08-28 $60.05 $60.20 $59.45 $59.95 $28.29 312,782
2018-08-27 $60.50 $60.80 $60.00 $60.10 $28.36 296,052
2018-08-24 $60.55 $60.55 $60.05 $60.30 $28.46 401,626
2018-08-23 $60.55 $60.65 $59.90 $60.25 $28.43 232,670
2018-08-22 $60.45 $60.65 $60.35 $60.55 $28.57 418,802
2018-08-21 $60.40 $61.00 $60.05 $60.70 $28.64 648,436
2018-08-20 $60.40 $60.53 $59.65 $60.25 $28.43 319,770
2018-08-17 $59.55 $60.25 $59.30 $60.20 $28.41 240,436
2018-08-16 $59.10 $60.05 $59.10 $59.70 $28.17 330,064
2018-08-15 $59.30 $59.63 $58.60 $58.75 $27.72 245,362
2018-08-14 $58.30 $59.45 $57.95 $59.40 $28.03 435,994
2018-08-13 $58.55 $59.10 $57.80 $58.15 $27.44 483,646
2018-08-10 $57.80 $58.70 $57.60 $58.55 $27.63 229,948
2018-08-09 $58.40 $58.75 $57.83 $58.10 $27.42 284,670
2018-08-08 $57.75 $58.55 $57.40 $58.35 $27.54 365,092
2018-08-07 $57.60 $58.35 $57.60 $57.90 $27.32 314,328
2018-08-06 $57.65 $57.85 $57.00 $57.45 $27.11 281,752
2018-08-03 $58.30 $58.65 $57.28 $57.60 $27.18 322,810
2018-08-02 $57.40 $58.55 $57.30 $58.40 $27.56 338,116
2018-08-01 $56.70 $57.80 $56.70 $57.70 $27.23 382,952
2018-07-31 $56.85 $57.00 $56.05 $56.60 $26.71 514,360
2018-07-30 $56.55 $57.15 $56.45 $56.60 $26.71 397,660
2018-07-27 $57.70 $58.05 $56.23 $56.35 $26.59 431,196
2018-07-26 $57.20 $57.85 $57.03 $57.65 $27.20 391,414
2018-07-25 $58.10 $58.30 $57.05 $57.20 $26.99 492,518
2018-07-24 $57.80 $58.43 $57.55 $58.05 $27.39 898,466
2018-07-23 $56.60 $58.15 $56.60 $57.80 $27.28 519,386
2018-07-20 $54.00 $56.75 $53.95 $56.50 $26.66 768,092
2018-07-19 $52.90 $53.85 $52.90 $53.70 $25.34 411,634
2018-07-18 $52.65 $53.30 $52.46 $53.25 $25.13 572,712
2018-07-17 $52.55 $53.20 $52.35 $52.60 $24.82 220,136
2018-07-16 $52.20 $52.75 $52.10 $52.65 $24.85 305,278
2018-07-13 $52.40 $52.75 $52.03 $52.10 $24.59 268,586
2018-07-12 $52.95 $52.95 $51.75 $52.45 $24.75 254,842
2018-07-11 $52.90 $53.30 $52.50 $52.60 $24.82 336,718
2018-07-10 $53.85 $53.90 $52.60 $53.15 $25.08 381,884
2018-07-09 $52.90 $53.80 $52.90 $53.75 $25.36 284,258
2018-07-06 $52.30 $52.80 $52.00 $52.75 $24.89 360,156
2018-07-05 $52.00 $52.33 $51.60 $52.25 $24.66 441,340
2018-07-03 $51.90 $52.10 $51.45 $51.65 $24.37 258,832
2018-07-02 $50.75 $51.70 $50.55 $51.65 $24.37 571,468
2018-06-29 $52.05 $52.20 $50.85 $50.90 $24.02 765,070
2018-06-28 $52.00 $52.60 $51.65 $51.70 $24.40 464,058
2018-06-27 $52.85 $53.05 $51.95 $51.95 $24.52 418,336
2018-06-26 $53.35 $53.40 $52.70 $52.85 $24.94 329,304
2018-06-25 $53.65 $53.80 $52.85 $53.30 $25.15 500,308
2018-06-22 $54.40 $54.65 $53.40 $54.00 $25.48 1,951,762
2018-06-21 $54.40 $54.55 $53.75 $54.05 $25.51 386,936
2018-06-20 $54.40 $54.60 $54.00 $54.35 $25.65 289,588
2018-06-19 $53.40 $54.35 $53.15 $54.25 $25.60 445,188
2018-06-18 $53.35 $54.10 $52.95 $53.90 $25.44 343,684
2018-06-15 $53.25 $53.80 $52.85 $53.60 $25.29 1,371,656
2018-06-14 $53.95 $53.95 $52.75 $53.40 $25.20 487,948
2018-06-13 $53.70 $54.45 $53.30 $53.95 $25.36 625,214
2018-06-12 $55.00 $55.15 $53.53 $53.75 $25.27 427,372
2018-06-11 $55.50 $55.65 $54.60 $54.85 $25.78 630,894
2018-06-08 $55.40 $55.60 $55.25 $55.50 $26.09 400,156
2018-06-07 $55.40 $56.35 $54.70 $55.40 $26.04 511,426
2018-06-06 $54.00 $55.25 $54.00 $55.20 $25.95 645,560
2018-06-05 $53.35 $53.85 $53.20 $53.85 $25.31 556,252
2018-06-04 $53.05 $53.65 $52.80 $53.45 $25.12 631,772
2018-06-01 $53.10 $53.60 $52.83 $52.90 $24.87 539,838
2018-05-31 $53.35 $53.60 $52.55 $52.60 $24.72 422,538
2018-05-30 $52.75 $53.65 $52.75 $53.45 $25.12 384,888
2018-05-29 $52.65 $52.88 $51.70 $52.30 $24.58 415,344
2018-05-25 $52.90 $53.30 $52.75 $53.05 $24.94 440,736
2018-05-24 $52.55 $53.25 $51.95 $53.05 $24.94 390,162
2018-05-23 $53.15 $53.45 $52.50 $52.85 $24.84 438,734
2018-05-22 $53.55 $54.10 $53.25 $53.30 $25.05 327,380
2018-05-21 $52.95 $53.55 $52.80 $53.50 $25.15 426,426
2018-05-18 $53.25 $53.25 $52.50 $52.60 $24.72 643,758
2018-05-17 $52.60 $53.20 $52.50 $53.00 $24.91 492,248
2018-05-16 $52.05 $52.85 $51.80 $52.80 $24.82 547,864
2018-05-15 $51.65 $52.50 $51.60 $51.90 $24.40 429,382
2018-05-14 $52.50 $52.60 $51.63 $51.75 $24.32 454,978
2018-05-11 $52.50 $52.80 $52.30 $52.48 $24.67 242,074
2018-05-10 $52.50 $52.80 $51.90 $52.45 $24.65 306,312
2018-05-09 $52.15 $52.85 $51.50 $52.45 $24.65 343,164
2018-05-08 $51.35 $52.15 $51.16 $52.15 $24.51 280,060
2018-05-07 $51.10 $51.63 $50.65 $51.30 $24.11 287,930
2018-05-04 $49.85 $51.35 $49.65 $51.05 $24.00 484,614
2018-05-03 $50.30 $50.60 $49.55 $50.10 $23.55 374,278
2018-05-02 $50.15 $51.70 $49.78 $50.55 $23.76 311,264
2018-05-01 $49.55 $50.28 $49.05 $50.15 $23.57 396,862
2018-04-30 $50.50 $50.70 $49.55 $49.55 $23.29 287,574
2018-04-27 $50.50 $50.80 $50.00 $50.30 $23.64 319,438
2018-04-26 $50.55 $50.78 $50.18 $50.30 $23.64 289,228
2018-04-25 $50.50 $51.05 $50.10 $50.75 $23.85 348,458
2018-04-24 $50.00 $50.75 $49.75 $50.40 $23.69 480,118
2018-04-23 $49.50 $50.00 $49.33 $49.75 $23.38 366,554
2018-04-20 $47.55 $49.50 $47.55 $49.45 $23.24 520,254
2018-04-19 $47.70 $48.80 $47.70 $48.55 $22.82 331,082
2018-04-18 $47.80 $48.05 $47.40 $47.95 $22.54 402,434
2018-04-17 $48.30 $48.40 $47.33 $47.65 $22.40 365,000
2018-04-16 $47.95 $48.18 $47.55 $48.00 $22.56 281,000
2018-04-13 $48.40 $48.40 $47.40 $47.60 $22.37 261,780
2018-04-12 $47.35 $48.30 $46.75 $48.05 $22.59 409,142
2018-04-11 $46.45 $47.35 $46.35 $47.05 $22.12 445,614
2018-04-10 $47.20 $47.55 $46.60 $46.65 $21.93 871,794
2018-04-09 $46.70 $47.60 $46.65 $46.65 $21.93 380,682
2018-04-06 $47.35 $47.60 $46.10 $46.60 $21.90 367,530
2018-04-05 $47.55 $47.80 $46.98 $47.75 $22.44 484,070
2018-04-04 $45.90 $47.40 $45.88 $47.20 $22.19 587,118
2018-04-03 $45.85 $46.55 $45.70 $46.45 $21.83 592,418
2018-04-02 $46.45 $46.65 $45.05 $45.55 $21.41 514,188
2018-03-29 $46.50 $46.80 $46.05 $46.30 $21.76 449,574
2018-03-28 $46.10 $46.70 $45.50 $46.30 $21.76 506,770
2018-03-27 $47.35 $47.35 $45.65 $45.90 $21.58 335,032
2018-03-26 $46.05 $47.20 $46.00 $47.20 $22.19 400,400
2018-03-23 $47.40 $47.50 $45.45 $45.50 $21.39 548,342
2018-03-22 $48.35 $48.75 $47.15 $47.30 $22.23 351,490
2018-03-21 $48.80 $49.25 $48.35 $48.80 $22.94 328,164
2018-03-20 $48.90 $49.05 $46.15 $48.85 $22.96 358,318
2018-03-19 $48.90 $48.90 $47.15 $48.75 $22.91 304,398
2018-03-16 $48.70 $49.40 $48.10 $49.10 $23.08 1,729,108
2018-03-15 $48.45 $48.75 $48.00 $48.70 $22.89 395,994
2018-03-14 $48.90 $49.23 $48.20 $48.30 $22.70 424,490
2018-03-13 $49.45 $49.60 $48.90 $48.95 $22.92 321,124
2018-03-12 $49.10 $49.40 $48.80 $49.35 $23.11 362,058
2018-03-09 $48.30 $49.10 $48.00 $49.00 $22.94 308,970
2018-03-08 $48.50 $48.85 $47.40 $47.90 $22.43 309,546
2018-03-07 $47.55 $48.62 $47.55 $48.45 $22.68 461,938
2018-03-06 $47.65 $48.10 $47.05 $48.05 $22.50 382,020
2018-03-05 $46.55 $47.90 $46.00 $47.45 $22.22 384,922
2018-03-02 $45.70 $47.05 $45.45 $46.85 $21.94 287,196
2018-03-01 $45.90 $46.60 $45.50 $46.00 $21.54 384,916
2018-02-28 $47.15 $47.30 $45.95 $46.00 $21.54 309,706
2018-02-27 $47.85 $48.30 $46.90 $46.90 $21.96 254,460
2018-02-26 $47.45 $47.90 $47.05 $47.90 $22.43 187,960
2018-02-23 $47.00 $47.45 $46.75 $47.40 $22.19 174,598
2018-02-22 $47.85 $47.90 $46.70 $46.80 $21.91 167,046
2018-02-21 $47.20 $48.31 $47.20 $47.60 $22.29 269,432
2018-02-20 $47.85 $48.20 $46.85 $46.95 $21.98 349,512
2018-02-16 $47.15 $48.23 $47.15 $48.00 $22.47 411,602
2018-02-15 $47.20 $47.50 $46.90 $47.40 $22.19 260,690
2018-02-14 $45.40 $47.05 $45.10 $47.00 $22.01 342,842
2018-02-13 $45.50 $45.75 $45.28 $45.70 $21.40 276,590
2018-02-12 $45.75 $46.10 $45.10 $45.70 $21.40 362,460
2018-02-09 $44.55 $45.90 $44.35 $45.60 $21.35 583,630
2018-02-08 $45.95 $45.95 $44.50 $44.50 $20.84 325,738
2018-02-07 $45.45 $46.15 $45.15 $45.85 $21.47 345,746
2018-02-06 $44.05 $45.80 $44.05 $45.40 $21.26 816,956
2018-02-05 $46.15 $47.15 $44.90 $44.95 $21.05 528,560
2018-02-02 $46.65 $47.50 $46.40 $46.70 $21.87 549,226
2018-02-01 $46.25 $46.95 $45.56 $46.95 $21.98 436,254
2018-01-31 $47.15 $47.20 $46.10 $46.45 $21.75 334,336
2018-01-30 $46.85 $47.75 $46.65 $47.15 $22.08 553,402
2018-01-29 $46.95 $47.45 $46.90 $47.30 $22.15 487,948
2018-01-26 $46.50 $47.15 $46.25 $46.80 $21.91 463,018
2018-01-25 $47.45 $47.45 $46.25 $46.75 $21.89 490,860
2018-01-24 $47.70 $47.70 $46.95 $47.00 $22.01 432,526
2018-01-23 $47.45 $47.80 $47.03 $47.55 $22.26 260,494
2018-01-22 $47.45 $47.70 $47.00 $47.70 $22.33 368,836
2018-01-19 $46.50 $47.35 $46.35 $47.35 $22.17 428,098
2018-01-18 $47.10 $47.80 $46.55 $46.60 $21.82 434,968
2018-01-17 $47.55 $47.60 $46.85 $47.25 $22.12 685,334
2018-01-16 $47.55 $48.35 $47.00 $47.10 $22.05 354,214
2018-01-12 $47.75 $48.23 $47.55 $47.85 $22.40 317,310
2018-01-11 $46.85 $47.70 $46.70 $47.70 $22.33 291,316
2018-01-10 $45.95 $46.90 $45.92 $46.70 $21.87 676,492
2018-01-09 $45.15 $46.55 $44.88 $46.15 $21.61 1,020,912
2018-01-08 $44.80 $45.48 $44.55 $45.05 $21.09 670,322
2018-01-05 $45.05 $45.25 $44.53 $44.95 $21.05 348,578
2018-01-04 $45.15 $45.70 $44.65 $44.70 $20.93 297,240
2018-01-03 $44.85 $45.10 $44.35 $44.80 $20.98 431,432
2018-01-02 $45.35 $45.90 $44.65 $44.85 $21.00 491,186
2017-12-29 $46.35 $46.95 $45.05 $45.05 $21.09 435,352
2017-12-28 $46.10 $46.70 $46.05 $46.40 $21.72 623,342
2017-12-27 $45.60 $46.05 $45.35 $45.83 $21.46 878,446
2017-12-26 $45.60 $45.95 $45.10 $45.60 $21.35 526,938
2017-12-22 $46.50 $46.65 $45.60 $46.00 $21.54 617,960
2017-12-21 $46.10 $47.05 $46.00 $46.55 $21.79 584,122
2017-12-20 $46.10 $46.23 $45.50 $46.15 $21.61 660,430
2017-12-19 $46.45 $46.60 $45.75 $46.00 $21.54 351,812
2017-12-18 $45.95 $46.70 $44.90 $46.30 $21.68 420,290
2017-12-15 $44.60 $46.35 $44.45 $45.50 $21.30 1,065,416
2017-12-14 $45.50 $45.50 $44.05 $44.50 $20.84 537,196
2017-12-13 $45.80 $46.40 $44.88 $45.50 $21.21 690,388
2017-12-12 $45.70 $46.00 $45.00 $45.85 $21.38 626,984
2017-12-11 $45.45 $45.50 $44.80 $45.40 $21.17 481,662
2017-12-08 $46.35 $46.35 $45.55 $45.55 $21.24 187,510
2017-12-07 $45.40 $46.50 $45.40 $46.05 $21.47 319,692
2017-12-06 $45.75 $46.20 $45.55 $45.55 $21.24 280,454
2017-12-05 $47.15 $47.15 $45.85 $45.85 $21.38 494,274
2017-12-04 $47.90 $48.35 $46.75 $46.90 $21.87 591,308
2017-12-01 $47.50 $47.50 $45.33 $46.95 $21.89 615,200
2017-11-30 $48.85 $48.85 $47.35 $47.45 $22.12 501,322
2017-11-29 $47.10 $48.80 $47.06 $48.40 $22.56 590,840
2017-11-28 $45.05 $46.90 $44.85 $46.85 $21.84 380,774
2017-11-27 $44.90 $45.35 $44.90 $45.05 $21.00 216,592
2017-11-24 $45.35 $45.35 $44.75 $44.90 $20.93 200,460
2017-11-22 $45.45 $45.65 $45.00 $45.25 $21.10 248,858
2017-11-21 $45.15 $45.60 $45.05 $45.40 $21.17 353,546
2017-11-20 $44.35 $45.05 $44.03 $45.00 $20.98 273,452
2017-11-17 $43.85 $44.70 $43.75 $44.30 $20.65 265,708
2017-11-16 $44.35 $44.70 $44.05 $44.20 $20.61 221,536
2017-11-15 $43.70 $44.60 $43.43 $44.10 $20.56 416,418
2017-11-14 $43.75 $44.40 $43.70 $44.25 $20.63 252,982
2017-11-13 $43.35 $44.30 $43.05 $44.20 $20.61 246,120
2017-11-10 $43.65 $44.23 $43.45 $43.65 $20.35 229,958
2017-11-09 $43.60 $44.25 $43.25 $43.60 $20.33 307,308
2017-11-08 $44.05 $44.40 $43.75 $44.00 $20.51 330,472
2017-11-07 $45.45 $45.60 $44.15 $44.40 $20.70 608,508
2017-11-06 $45.65 $45.85 $45.35 $45.55 $21.24 223,890
2017-11-03 $45.80 $45.93 $45.40 $45.70 $21.31 151,760
2017-11-02 $45.25 $46.05 $44.85 $45.80 $21.35 238,520
2017-11-01 $46.05 $46.10 $44.75 $45.10 $21.03 416,006
2017-10-31 $45.35 $46.00 $45.30 $45.65 $21.28 372,942
2017-10-30 $46.15 $46.20 $44.96 $45.25 $21.10 246,696
2017-10-27 $46.65 $47.00 $46.20 $46.45 $21.66 367,110
2017-10-26 $46.40 $47.10 $46.40 $46.65 $21.75 298,110
2017-10-25 $46.40 $46.60 $45.38 $46.35 $21.61 377,798
2017-10-24 $45.95 $46.43 $45.35 $46.20 $21.54 316,228
2017-10-23 $46.55 $46.55 $44.80 $45.60 $21.26 427,974
2017-10-20 $46.50 $47.90 $45.72 $46.55 $21.70 602,894
2017-10-19 $45.20 $46.00 $44.45 $46.00 $21.45 251,646
2017-10-18 $45.10 $45.85 $45.00 $45.80 $21.35 323,378
2017-10-17 $45.65 $45.65 $44.65 $44.70 $20.84 198,910
2017-10-16 $45.45 $45.90 $44.95 $45.50 $21.21 369,220
2017-10-13 $44.70 $45.65 $44.20 $45.40 $21.17 393,152
2017-10-12 $45.15 $45.35 $44.50 $44.50 $20.75 373,968
2017-10-11 $45.65 $45.80 $44.95 $45.15 $21.05 303,344
2017-10-10 $45.75 $46.00 $45.68 $45.80 $21.35 327,588
2017-10-09 $45.65 $45.70 $45.25 $45.45 $21.19 231,114
2017-10-06 $45.90 $46.00 $45.07 $45.55 $21.24 315,986
2017-10-05 $44.95 $45.95 $44.75 $45.80 $21.35 325,768
2017-10-04 $45.25 $45.55 $44.70 $44.80 $20.89 264,088
2017-10-03 $46.00 $46.00 $44.95 $45.40 $21.17 455,776
2017-10-02 $45.40 $46.00 $44.90 $45.95 $21.42 520,026
2017-09-29 $44.85 $45.67 $44.85 $45.20 $21.07 521,440
2017-09-28 $44.45 $45.00 $43.85 $45.00 $20.98 376,076
2017-09-27 $43.35 $44.72 $43.25 $44.35 $20.68 603,866
2017-09-26 $43.15 $43.25 $42.85 $42.90 $20.00 330,330
2017-09-25 $42.85 $43.30 $42.65 $43.00 $20.05 315,726
2017-09-22 $42.60 $43.25 $42.60 $42.90 $20.00 245,070
2017-09-21 $42.40 $42.95 $42.35 $42.85 $19.98 270,444
2017-09-20 $41.75 $42.70 $41.20 $42.40 $19.77 363,928
2017-09-19 $41.60 $41.95 $41.36 $41.75 $19.46 278,414
2017-09-18 $40.85 $41.70 $40.63 $41.60 $19.39 331,934
2017-09-15 $40.50 $40.85 $40.10 $40.70 $18.97 1,064,358
2017-09-14 $40.25 $40.70 $40.15 $40.50 $18.88 381,658
2017-09-13 $40.00 $40.65 $39.85 $40.50 $18.79 320,498
2017-09-12 $39.10 $40.15 $39.10 $40.10 $18.61 244,510
2017-09-11 $38.30 $39.15 $38.21 $38.90 $18.05 275,778
2017-09-08 $37.55 $38.50 $37.40 $37.75 $17.52 474,320
2017-09-07 $38.60 $38.60 $37.31 $37.65 $17.47 445,732
2017-09-06 $39.00 $39.10 $38.45 $38.60 $17.91 310,274
2017-09-05 $39.95 $39.95 $38.68 $38.70 $17.96 431,324
2017-09-01 $40.10 $40.65 $39.95 $40.15 $18.63 201,022
2017-08-31 $40.10 $40.50 $39.95 $40.05 $18.58 215,080
2017-08-30 $39.90 $40.25 $39.55 $39.95 $18.54 217,986
2017-08-29 $39.75 $40.25 $39.38 $39.85 $18.49 449,028
2017-08-28 $40.65 $40.75 $40.10 $40.25 $18.68 250,508
2017-08-25 $40.45 $40.85 $39.75 $40.60 $18.84 126,166
2017-08-24 $40.40 $40.40 $39.95 $40.25 $18.68 154,242
2017-08-23 $39.80 $40.70 $39.80 $40.15 $18.63 194,158
2017-08-22 $39.90 $40.28 $39.90 $40.20 $18.65 136,358
2017-08-21 $39.70 $39.90 $39.38 $39.75 $18.45 183,684
2017-08-18 $39.35 $40.05 $39.20 $39.75 $18.45 236,882
2017-08-17 $40.65 $40.78 $39.55 $39.65 $18.40 336,212
2017-08-16 $41.25 $41.90 $40.75 $40.95 $19.00 208,556
2017-08-15 $41.90 $41.95 $41.05 $41.05 $19.05 157,868
2017-08-14 $40.95 $41.55 $40.80 $41.50 $19.26 236,650
2017-08-11 $40.85 $41.30 $40.08 $40.35 $18.72 327,182
2017-08-10 $41.40 $41.55 $40.75 $40.75 $18.91 325,562
2017-08-09 $42.05 $42.35 $41.63 $41.75 $19.37 416,816
2017-08-08 $42.50 $43.50 $42.30 $42.50 $19.72 360,786
2017-08-07 $43.05 $43.05 $42.45 $42.50 $19.72 281,156
2017-08-04 $43.25 $43.85 $43.05 $43.10 $20.00 319,090
2017-08-03 $43.25 $43.40 $42.55 $42.75 $19.84 226,342
2017-08-02 $43.15 $43.70 $42.85 $43.40 $20.14 201,448
2017-08-01 $43.65 $43.65 $43.05 $43.15 $20.02 299,776
2017-07-31 $43.20 $43.60 $42.95 $43.25 $20.07 323,778
2017-07-28 $42.90 $43.20 $42.60 $43.00 $19.95 252,472
2017-07-27 $43.40 $43.65 $42.75 $43.00 $19.95 210,754
2017-07-26 $44.50 $44.65 $43.15 $43.35 $20.12 332,404
2017-07-25 $44.00 $44.75 $43.80 $44.15 $20.49 416,042
2017-07-24 $42.55 $43.40 $42.55 $43.30 $20.09 235,916
2017-07-21 $46.00 $46.00 $42.50 $42.95 $19.93 370,156
2017-07-20 $42.65 $43.00 $42.30 $42.75 $19.84 214,164
2017-07-19 $42.30 $43.05 $42.13 $42.75 $19.84 313,218
2017-07-18 $42.15 $42.45 $41.85 $42.20 $19.58 505,624
2017-07-17 $42.75 $42.75 $42.15 $42.45 $19.70 442,760
2017-07-14 $42.75 $43.03 $42.38 $42.85 $19.88 309,826
2017-07-13 $43.65 $43.70 $42.88 $43.25 $20.07 277,638
2017-07-12 $43.15 $43.75 $43.00 $43.55 $20.21 391,950
2017-07-11 $43.35 $43.68 $42.70 $43.25 $20.07 541,688
2017-07-10 $43.95 $43.95 $43.35 $43.40 $20.14 435,958
2017-07-07 $44.45 $44.45 $43.53 $44.15 $20.49 602,748
2017-07-06 $44.60 $45.15 $43.95 $44.10 $20.46 787,762
2017-07-05 $45.40 $45.45 $44.35 $44.80 $20.79 452,592
2017-07-03 $44.45 $45.50 $44.20 $45.40 $21.07 361,600
2017-06-30 $44.80 $44.80 $43.58 $44.20 $20.51 581,490
2017-06-29 $44.05 $44.75 $44.00 $44.50 $20.65 971,712
2017-06-28 $42.60 $43.35 $42.45 $43.20 $20.05 753,748
2017-06-27 $41.70 $42.25 $41.20 $42.15 $19.56 528,854
2017-06-26 $41.30 $41.80 $40.85 $41.45 $19.23 418,746
2017-06-23 $40.95 $41.20 $40.60 $41.10 $19.07 725,246
2017-06-22 $40.70 $41.30 $40.50 $40.70 $18.89 400,522
2017-06-21 $40.95 $41.10 $40.45 $40.93 $18.99 863,814
2017-06-20 $41.55 $41.65 $40.90 $40.90 $18.98 232,974
2017-06-19 $42.10 $42.60 $41.60 $41.75 $19.37 323,458
2017-06-16 $41.55 $41.90 $41.30 $41.75 $19.37 1,093,292
2017-06-15 $41.30 $42.30 $41.30 $41.80 $19.40 209,978
2017-06-14 $41.45 $41.85 $40.85 $41.80 $19.40 371,768
2017-06-13 $42.30 $42.90 $41.95 $42.05 $19.42 255,786
2017-06-12 $42.60 $43.65 $41.95 $42.35 $19.56 471,596
2017-06-09 $41.20 $43.10 $40.85 $42.60 $19.68 476,996
2017-06-08 $38.65 $41.35 $38.65 $40.80 $18.85 537,114
2017-06-07 $38.75 $39.45 $38.70 $39.05 $18.04 408,936
2017-06-06 $38.55 $39.10 $38.10 $38.70 $17.88 295,812
2017-06-05 $39.30 $39.75 $39.10 $39.10 $18.06 245,548
2017-06-02 $38.90 $39.95 $38.75 $39.25 $18.13 367,260
2017-06-01 $38.45 $39.15 $37.80 $39.10 $18.06 299,542
2017-05-31 $38.55 $38.55 $37.50 $38.25 $17.67 327,268
2017-05-30 $38.80 $38.85 $38.15 $38.45 $17.76 247,602
2017-05-26 $39.10 $39.40 $38.85 $39.10 $18.06 213,476
2017-05-25 $39.55 $39.80 $39.00 $39.30 $18.15 273,724
2017-05-24 $39.45 $40.10 $39.00 $39.40 $18.20 285,822
2017-05-23 $38.70 $39.73 $38.25 $39.50 $18.25 246,094
2017-05-22 $38.60 $38.80 $38.30 $38.70 $17.88 208,432
2017-05-19 $38.80 $39.50 $38.40 $38.45 $17.76 319,378
2017-05-18 $38.30 $39.00 $38.25 $38.85 $17.95 478,352
2017-05-17 $39.50 $39.50 $38.05 $38.45 $17.76 554,504
2017-05-16 $40.15 $40.35 $39.65 $40.35 $18.64 259,168
2017-05-15 $40.00 $40.45 $39.95 $40.15 $18.55 218,826
2017-05-12 $39.60 $39.95 $39.05 $39.70 $18.34 290,536
2017-05-11 $40.35 $40.70 $39.65 $39.90 $18.43 363,350
2017-05-10 $40.05 $40.75 $39.80 $40.70 $18.80 372,610
2017-05-09 $40.70 $41.10 $39.90 $40.30 $18.62 355,610
2017-05-08 $40.10 $40.70 $40.10 $40.60 $18.75 235,238
2017-05-05 $41.00 $41.43 $39.95 $40.20 $18.57 254,414
2017-05-04 $40.95 $41.55 $40.67 $40.80 $18.85 278,996
2017-05-03 $39.90 $40.70 $39.55 $40.60 $18.75 342,158
2017-05-02 $40.95 $41.00 $39.85 $40.20 $18.57 328,504
2017-05-01 $40.25 $41.05 $39.75 $40.80 $18.85 556,106
2017-04-28 $41.10 $41.20 $39.83 $39.95 $18.45 459,562
2017-04-27 $41.80 $41.80 $40.75 $40.95 $18.92 341,662
2017-04-26 $41.00 $42.18 $41.00 $41.80 $19.31 626,354
2017-04-25 $40.70 $41.15 $40.60 $40.95 $18.92 545,902
2017-04-24 $40.70 $41.05 $40.20 $40.30 $18.62 461,100
2017-04-21 $39.95 $40.30 $39.20 $39.60 $18.29 855,120
2017-04-20 $38.25 $38.95 $37.95 $38.90 $17.97 446,848
2017-04-19 $38.15 $38.65 $37.75 $37.75 $17.44 467,210
2017-04-18 $37.50 $38.18 $37.25 $37.90 $17.51 330,972
2017-04-17 $37.25 $38.18 $36.85 $38.00 $17.55 310,932
2017-04-13 $38.20 $38.40 $36.90 $36.95 $17.07 899,508
2017-04-12 $39.25 $39.55 $38.35 $38.35 $17.72 387,322
2017-04-11 $38.55 $39.50 $38.45 $39.50 $18.25 491,388
2017-04-10 $38.90 $39.45 $38.41 $38.85 $17.95 382,762
2017-04-07 $38.35 $39.05 $38.30 $38.85 $17.95 478,656
2017-04-06 $38.25 $39.15 $37.95 $38.75 $17.90 359,164
2017-04-05 $39.50 $39.85 $38.15 $38.20 $17.65 576,600
2017-04-04 $39.00 $39.50 $38.80 $39.20 $18.11 397,168
2017-04-03 $40.25 $40.50 $39.05 $39.20 $18.11 452,012
2017-03-31 $40.25 $40.50 $39.68 $40.10 $18.52 619,690
2017-03-30 $39.05 $40.53 $38.85 $40.35 $18.64 615,104
2017-03-29 $39.05 $39.20 $38.75 $38.95 $17.99 359,874
2017-03-28 $38.35 $39.48 $38.05 $39.30 $18.15 479,030
2017-03-27 $38.15 $38.63 $37.55 $38.50 $17.78 637,520
2017-03-24 $39.25 $40.70 $38.60 $38.95 $17.99 743,356
2017-03-23 $38.95 $40.35 $38.95 $39.10 $18.06 536,622
2017-03-22 $40.10 $41.75 $38.70 $39.10 $18.06 1,034,526
2017-03-21 $43.10 $43.15 $39.83 $39.90 $18.43 938,710
2017-03-20 $43.30 $43.35 $42.65 $42.90 $19.82 402,778
2017-03-17 $42.80 $43.85 $42.20 $43.30 $20.00 2,107,152
2017-03-16 $42.65 $43.00 $42.50 $42.95 $19.84 356,840
2017-03-15 $42.50 $42.85 $42.20 $42.35 $19.56 517,116
2017-03-14 $42.00 $42.55 $41.50 $42.40 $19.59 393,574
2017-03-13 $42.05 $42.65 $41.95 $42.35 $19.56 286,326
2017-03-10 $42.35 $42.35 $41.60 $42.00 $19.32 541,568
2017-03-09 $42.35 $42.75 $41.95 $42.05 $19.34 560,170
2017-03-08 $43.70 $44.10 $42.25 $42.30 $19.46 469,982
2017-03-07 $44.05 $44.05 $43.20 $43.20 $19.87 413,124
2017-03-06 $43.90 $44.10 $43.55 $43.85 $20.17 331,250
2017-03-03 $44.00 $44.25 $43.70 $44.05 $20.26 422,320
2017-03-02 $45.55 $45.65 $43.85 $43.90 $20.19 440,048
2017-03-01 $45.10 $45.71 $44.40 $45.45 $20.91 561,166
2017-02-28 $44.85 $45.00 $43.95 $44.00 $20.24 442,652
2017-02-27 $44.80 $45.10 $44.40 $45.00 $20.70 529,936
2017-02-24 $43.95 $44.80 $43.80 $44.80 $20.61 501,298
2017-02-23 $44.85 $44.90 $43.75 $44.70 $20.56 337,572
2017-02-22 $44.05 $44.95 $43.70 $44.85 $20.63 725,066
2017-02-21 $44.00 $44.35 $43.66 $44.20 $20.33 365,426
2017-02-17 $43.45 $43.80 $43.03 $43.75 $20.12 406,916
2017-02-16 $43.30 $43.60 $42.76 $43.60 $20.06 359,798
2017-02-15 $43.25 $43.60 $43.08 $43.25 $19.89 323,806
2017-02-14 $42.15 $43.35 $42.10 $43.20 $19.87 338,910
2017-02-13 $42.00 $42.70 $42.00 $42.35 $19.48 692,016
2017-02-10 $42.00 $42.55 $41.50 $41.90 $19.27 604,696
2017-02-09 $42.00 $42.40 $41.50 $41.85 $19.25 915,646
2017-02-08 $41.90 $42.13 $41.30 $42.00 $19.32 531,330
2017-02-07 $42.65 $42.75 $41.95 $42.25 $19.43 192,004
2017-02-06 $42.85 $43.05 $42.40 $42.50 $19.55 224,054
2017-02-03 $42.40 $43.33 $42.20 $43.10 $19.83 528,264
2017-02-02 $41.70 $42.20 $41.35 $41.70 $19.18 599,866
2017-02-01 $43.00 $43.50 $41.88 $42.10 $19.37 526,554
2017-01-31 $41.85 $42.78 $41.65 $42.65 $19.62 636,250
2017-01-30 $42.25 $42.35 $41.30 $41.95 $19.30 427,144
2017-01-27 $42.30 $43.00 $42.25 $42.75 $19.66 268,660
2017-01-26 $43.35 $43.35 $42.75 $43.30 $19.92 321,986
2017-01-25 $43.55 $44.00 $42.85 $43.15 $19.85 528,960
2017-01-24 $42.45 $43.28 $42.20 $43.15 $19.85 387,702
2017-01-23 $42.35 $42.65 $41.90 $42.30 $19.46 198,334
2017-01-20 $41.95 $42.80 $41.95 $42.50 $19.55 402,634
2017-01-19 $42.40 $42.85 $41.50 $41.85 $19.25 373,438
2017-01-18 $42.35 $42.40 $41.65 $42.30 $19.46 699,180
2017-01-17 $43.40 $43.40 $41.95 $42.00 $19.32 448,042
2017-01-13 $43.95 $44.70 $43.50 $43.85 $20.17 396,438
2017-01-12 $44.30 $44.35 $43.10 $43.70 $20.10 324,334
2017-01-11 $44.05 $44.55 $43.55 $44.55 $20.49 594,894
2017-01-10 $43.85 $44.55 $43.50 $44.05 $20.26 868,090
2017-01-09 $44.20 $44.30 $43.50 $43.65 $20.08 611,972
2017-01-06 $45.25 $45.30 $44.30 $44.40 $20.42 438,016
2017-01-05 $45.70 $46.25 $44.52 $44.80 $20.61 477,630
2017-01-04 $45.45 $46.05 $45.10 $45.90 $21.11 668,268
2017-01-03 $46.10 $46.45 $44.90 $45.20 $20.79 621,010
2016-12-30 $45.65 $45.65 $45.05 $45.20 $20.79 366,638
2016-12-29 $45.85 $46.24 $45.30 $45.50 $20.93 898,802
2016-12-28 $45.70 $46.15 $45.50 $45.80 $21.07 1,220,026
2016-12-27 $45.05 $45.60 $44.45 $45.55 $20.95 484,300
2016-12-23 $44.85 $45.15 $44.70 $44.90 $20.65 187,156
2016-12-22 $45.35 $45.45 $44.55 $44.90 $20.65 315,440
2016-12-21 $45.50 $45.90 $45.10 $45.15 $20.77 381,856
2016-12-20 $45.50 $46.00 $45.20 $45.60 $20.98 477,604
2016-12-19 $44.20 $45.33 $43.95 $45.20 $20.79 826,136
2016-12-16 $44.90 $45.40 $44.40 $44.55 $20.49 1,228,828
2016-12-15 $44.45 $45.40 $43.95 $44.95 $20.68 567,914
2016-12-14 $44.30 $44.80 $43.85 $44.15 $20.31 395,370
2016-12-13 $44.45 $44.75 $43.85 $44.65 $20.54 342,680
2016-12-12 $46.20 $46.20 $44.33 $44.55 $20.41 447,302
2016-12-09 $46.40 $46.40 $45.75 $46.10 $21.12 522,870
2016-12-08 $45.45 $46.58 $45.20 $46.15 $21.14 781,230
2016-12-07 $44.75 $45.35 $44.30 $45.15 $20.68 455,482
2016-12-06 $44.15 $44.95 $43.90 $44.75 $20.50 557,252
2016-12-05 $43.55 $44.38 $43.15 $43.85 $20.09 513,842
2016-12-02 $43.75 $43.83 $42.95 $43.20 $19.79 602,850
2016-12-01 $43.25 $44.10 $42.95 $43.80 $20.07 885,632
2016-11-30 $44.65 $44.75 $42.90 $43.05 $19.72 1,063,600
2016-11-29 $43.85 $44.40 $43.30 $44.00 $20.16 853,064
2016-11-28 $45.20 $45.33 $44.30 $44.65 $20.46 589,104
2016-11-25 $45.60 $45.65 $45.30 $45.55 $20.87 163,534
2016-11-23 $45.50 $45.80 $44.95 $45.55 $20.87 451,262
2016-11-22 $45.00 $45.30 $44.21 $45.25 $20.73 571,944
2016-11-21 $45.10 $45.25 $43.45 $44.80 $20.52 383,828
2016-11-18 $44.80 $45.05 $43.45 $45.05 $20.64 598,660
2016-11-17 $45.10 $45.55 $43.90 $45.10 $20.66 396,626
2016-11-16 $45.00 $45.03 $44.15 $45.00 $20.62 540,204
2016-11-15 $44.05 $45.70 $41.30 $45.05 $20.64 663,808
2016-11-14 $44.05 $46.70 $43.95 $44.65 $20.46 784,454
2016-11-11 $41.80 $43.50 $41.15 $43.30 $19.84 1,234,900
2016-11-10 $39.85 $41.95 $39.85 $41.75 $19.13 922,064
2016-11-09 $36.90 $39.30 $36.71 $39.00 $17.87 757,164
2016-11-08 $36.60 $36.90 $36.39 $36.60 $16.77 214,214
2016-11-07 $36.40 $36.90 $36.10 $36.90 $16.91 428,792
2016-11-04 $35.50 $36.20 $35.30 $35.65 $16.33 332,288
2016-11-03 $35.40 $35.70 $35.25 $35.50 $16.26 123,672
2016-11-02 $35.75 $35.80 $35.05 $35.25 $16.15 157,194
2016-11-01 $36.20 $36.25 $35.50 $35.90 $16.45 332,238
2016-10-31 $36.00 $36.30 $35.90 $36.20 $16.58 447,520
2016-10-28 $36.00 $36.18 $35.72 $35.98 $16.48 239,598
2016-10-27 $36.29 $36.47 $35.94 $36.02 $16.50 243,204
2016-10-26 $36.09 $36.42 $35.87 $36.02 $16.50 270,630
2016-10-25 $36.47 $36.55 $36.22 $36.35 $16.65 233,126
2016-10-24 $36.40 $36.67 $36.07 $36.43 $16.69 346,282
2016-10-21 $36.12 $36.56 $35.60 $36.05 $16.52 505,284
2016-10-20 $36.72 $37.24 $36.46 $36.69 $16.81 254,074
2016-10-19 $36.36 $37.02 $36.27 $36.88 $16.90 470,614
2016-10-18 $36.47 $36.47 $35.84 $36.24 $16.60 217,616
2016-10-17 $36.24 $36.33 $35.90 $35.94 $16.47 161,614
2016-10-14 $36.40 $36.63 $35.80 $36.29 $16.63 222,356
2016-10-13 $36.35 $36.40 $35.64 $36.07 $16.52 408,438
2016-10-12 $36.91 $37.12 $36.49 $36.58 $16.76 343,802
2016-10-11 $37.06 $37.39 $36.63 $36.83 $16.87 306,634
2016-10-10 $36.98 $37.38 $36.82 $37.11 $17.00 281,742
2016-10-07 $36.87 $37.14 $36.23 $36.79 $16.85 450,142
2016-10-06 $36.91 $37.04 $36.49 $36.96 $16.93 223,074
2016-10-05 $36.42 $37.00 $36.32 $36.88 $16.90 333,194
2016-10-04 $36.22 $36.64 $36.09 $36.35 $16.65 254,348
2016-10-03 $36.44 $36.44 $35.81 $36.25 $16.61 300,256
2016-09-30 $35.75 $36.64 $35.61 $36.44 $16.69 398,366
2016-09-29 $36.24 $36.47 $35.58 $35.61 $16.31 188,924
2016-09-28 $36.00 $36.25 $35.56 $36.23 $16.60 256,286
2016-09-27 $35.32 $36.15 $35.21 $35.77 $16.39 280,740
2016-09-26 $36.31 $36.37 $35.50 $35.52 $16.27 227,408
2016-09-23 $36.89 $37.06 $36.55 $36.61 $16.77 278,412
2016-09-22 $36.48 $36.99 $36.44 $36.97 $16.94 384,596
2016-09-21 $36.07 $36.48 $36.04 $36.38 $16.67 327,240
2016-09-20 $36.11 $36.33 $35.80 $35.88 $16.44 158,866
2016-09-19 $35.91 $36.33 $35.63 $35.92 $16.46 179,996
2016-09-16 $36.00 $36.03 $35.49 $35.80 $16.40 623,580
2016-09-15 $35.58 $36.05 $35.58 $35.98 $16.48 164,564
2016-09-14 $36.17 $36.31 $35.56 $35.61 $16.31 155,556
2016-09-13 $36.29 $36.47 $36.02 $36.20 $16.58 415,580
2016-09-12 $36.29 $36.90 $35.00 $36.87 $16.81 403,232
2016-09-09 $36.51 $36.86 $36.30 $36.40 $16.59 449,542
2016-09-08 $36.71 $36.88 $36.53 $36.72 $16.74 238,680
2016-09-07 $35.99 $36.72 $35.99 $36.65 $16.71 371,118
2016-09-06 $36.61 $36.61 $35.76 $36.11 $16.46 285,342
2016-09-02 $36.72 $36.72 $36.23 $36.60 $16.68 316,894
2016-09-01 $36.65 $36.65 $35.98 $36.50 $16.64 294,604
2016-08-31 $36.74 $36.85 $36.19 $36.62 $16.69 376,068
2016-08-30 $36.40 $36.73 $36.27 $36.67 $16.72 195,972
2016-08-29 $36.06 $36.70 $36.06 $36.33 $16.56 245,782
2016-08-26 $36.10 $36.36 $35.86 $36.00 $16.41 308,918
2016-08-25 $35.84 $36.21 $35.84 $36.18 $16.49 253,552
2016-08-24 $35.80 $36.06 $35.78 $35.98 $16.40 193,480
2016-08-23 $35.70 $36.09 $35.62 $35.81 $16.32 237,378
2016-08-22 $35.29 $35.63 $35.18 $35.57 $16.22 107,200
2016-08-19 $35.41 $35.59 $35.32 $35.45 $16.16 252,254
2016-08-18 $35.22 $35.49 $35.06 $35.44 $16.16 169,822
2016-08-17 $35.02 $35.38 $35.02 $35.22 $16.06 224,662
2016-08-16 $34.97 $35.18 $34.60 $35.07 $15.99 178,546
2016-08-15 $34.63 $35.27 $34.63 $35.18 $16.04 185,518
2016-08-12 $34.50 $34.70 $34.17 $34.64 $15.79 212,242
2016-08-11 $34.76 $35.05 $34.66 $34.68 $15.81 184,390
2016-08-10 $35.21 $35.26 $34.68 $34.69 $15.81 147,416
2016-08-09 $35.11 $35.49 $35.00 $35.26 $16.07 230,700
2016-08-08 $35.49 $35.57 $34.18 $35.18 $16.04 169,358
2016-08-05 $34.51 $35.45 $34.40 $35.35 $16.12 397,790
2016-08-04 $34.10 $34.38 $34.10 $34.23 $15.60 125,146
2016-08-03 $33.41 $34.20 $33.41 $34.15 $15.57 322,244
2016-08-02 $33.70 $33.89 $33.29 $33.48 $15.26 254,452
2016-08-01 $34.25 $34.53 $33.67 $33.70 $15.36 371,896
2016-07-29 $34.60 $34.75 $34.10 $34.17 $15.58 650,578
2016-07-28 $35.02 $35.18 $34.66 $34.68 $15.81 214,166
2016-07-27 $34.62 $35.23 $34.60 $35.04 $15.97 372,186
2016-07-26 $34.41 $34.78 $34.37 $34.72 $15.83 305,998
2016-07-25 $34.61 $34.74 $34.29 $34.44 $15.70 330,524
2016-07-22 $34.56 $35.25 $33.55 $34.70 $15.82 366,248
2016-07-21 $34.61 $34.78 $34.33 $34.43 $15.70 278,506
2016-07-20 $34.86 $34.98 $34.38 $34.73 $15.83 238,602
2016-07-19 $34.49 $34.92 $34.42 $34.73 $15.83 265,582
2016-07-18 $34.91 $35.05 $34.49 $34.70 $15.82 391,794
2016-07-15 $35.06 $35.11 $34.63 $35.00 $15.96 450,224
2016-07-14 $34.96 $35.13 $34.46 $34.49 $15.72 339,140
2016-07-13 $34.29 $34.58 $33.99 $34.31 $15.64 423,482
2016-07-12 $33.87 $34.59 $33.85 $34.32 $15.65 453,250
2016-07-11 $33.12 $33.55 $33.12 $33.38 $15.22 330,910
2016-07-08 $32.58 $33.12 $32.44 $32.81 $14.96 517,960
2016-07-07 $31.97 $32.59 $31.88 $32.11 $14.64 249,248
2016-07-06 $31.34 $31.87 $30.95 $31.82 $14.51 271,460
2016-07-05 $31.82 $32.28 $31.30 $31.48 $14.35 249,094
2016-07-01 $32.67 $33.09 $31.91 $32.25 $14.70 382,850
2016-06-30 $31.94 $32.85 $31.44 $32.79 $14.95 556,204
2016-06-29 $31.04 $31.83 $30.54 $31.77 $14.48 331,718
2016-06-28 $30.51 $30.83 $30.08 $30.62 $13.96 460,524
2016-06-27 $30.72 $30.91 $29.69 $29.95 $13.65 650,922
2016-06-24 $31.22 $32.58 $31.16 $31.28 $14.26 1,231,336
2016-06-23 $32.54 $33.41 $31.46 $33.39 $15.22 448,142
2016-06-22 $32.20 $32.66 $31.96 $31.99 $14.58 249,064
2016-06-21 $32.32 $32.42 $31.89 $32.19 $14.67 377,232
2016-06-20 $32.37 $33.00 $32.00 $32.27 $14.71 428,442
2016-06-17 $31.91 $32.37 $31.54 $31.83 $14.51 1,053,158
2016-06-16 $32.29 $32.29 $31.42 $31.80 $14.50 351,562
2016-06-15 $32.67 $33.24 $32.42 $32.50 $14.82 224,504
2016-06-14 $33.14 $33.40 $32.42 $32.62 $14.87 350,620
2016-06-13 $33.42 $33.89 $33.26 $33.42 $15.15 366,560
2016-06-10 $33.34 $33.82 $33.16 $33.65 $15.26 503,704
2016-06-09 $34.01 $34.01 $33.23 $33.80 $15.32 337,676
2016-06-08 $34.01 $34.50 $33.94 $34.36 $15.58 390,090
2016-06-07 $33.89 $34.26 $33.58 $34.04 $15.43 563,272
2016-06-06 $33.35 $34.08 $33.24 $33.97 $15.40 375,068
2016-06-03 $33.37 $33.37 $32.21 $33.26 $15.08 293,346
2016-06-02 $33.64 $33.85 $33.25 $33.81 $15.33 286,624
2016-06-01 $33.31 $33.82 $33.15 $33.72 $15.29 335,824
2016-05-31 $33.58 $33.60 $33.13 $33.51 $15.19 423,068
2016-05-27 $33.19 $33.40 $32.91 $33.40 $15.14 325,060
2016-05-26 $33.45 $33.55 $33.05 $33.13 $15.02 180,400
2016-05-25 $33.42 $33.90 $33.29 $33.47 $15.17 450,824
2016-05-24 $32.56 $33.49 $32.56 $33.32 $15.11 324,502
2016-05-23 $32.51 $32.68 $31.99 $32.39 $14.68 275,942
2016-05-20 $32.16 $32.67 $32.16 $32.58 $14.77 270,408
2016-05-19 $32.37 $33.00 $31.61 $31.93 $14.48 190,522
2016-05-18 $30.99 $32.67 $30.99 $32.55 $14.76 283,692
2016-05-17 $31.20 $31.69 $30.64 $31.03 $14.07 439,742
2016-05-16 $30.84 $31.56 $30.54 $31.25 $14.17 227,114
2016-05-13 $31.27 $31.64 $30.58 $30.72 $13.93 318,028
2016-05-12 $31.37 $31.81 $31.03 $31.33 $14.20 193,628
2016-05-11 $31.44 $31.91 $31.33 $31.37 $14.22 150,730
2016-05-10 $31.23 $31.86 $30.94 $31.55 $14.30 163,348
2016-05-09 $30.91 $31.24 $30.53 $30.99 $14.05 181,450
2016-05-06 $30.64 $31.07 $30.55 $31.02 $14.06 434,246
2016-05-05 $31.45 $31.62 $30.78 $30.87 $14.00 279,178
2016-05-04 $31.50 $31.81 $30.72 $31.23 $14.16 424,872
2016-05-03 $32.30 $32.55 $31.48 $31.61 $14.33 236,996
2016-05-02 $32.61 $32.93 $32.39 $32.67 $14.81 305,366
2016-04-29 $32.11 $32.74 $31.92 $32.38 $14.68 285,602
2016-04-28 $32.48 $32.88 $31.73 $32.33 $14.66 252,002
2016-04-27 $32.65 $32.99 $32.46 $32.81 $14.88 287,352
2016-04-26 $31.89 $32.70 $31.54 $32.66 $14.81 340,864
2016-04-25 $31.84 $31.84 $31.24 $31.71 $14.38 291,936
2016-04-22 $31.96 $32.41 $31.20 $31.91 $14.47 564,112
2016-04-21 $32.08 $32.49 $31.99 $32.09 $14.55 460,226
2016-04-20 $31.62 $32.35 $31.50 $32.02 $14.52 432,932
2016-04-19 $31.19 $31.75 $31.01 $31.59 $14.32 226,484
2016-04-18 $30.60 $31.25 $30.46 $31.11 $14.10 246,098
2016-04-15 $30.86 $31.46 $29.48 $30.89 $14.00 287,002
2016-04-14 $30.54 $31.47 $30.34 $31.04 $14.07 232,158
2016-04-13 $29.74 $30.72 $29.48 $30.72 $13.93 471,098
2016-04-12 $28.87 $29.48 $28.67 $29.47 $13.36 215,610
2016-04-11 $28.44 $29.10 $28.17 $28.77 $13.04 217,624
2016-04-08 $28.28 $28.60 $28.01 $28.23 $12.80 240,390
2016-04-07 $28.95 $28.95 $27.72 $28.01 $12.70 331,060
2016-04-06 $29.11 $29.44 $28.71 $29.27 $13.27 315,860
2016-04-05 $29.20 $29.21 $28.80 $29.00 $13.15 462,244
2016-04-04 $29.38 $29.60 $28.93 $29.48 $13.37 329,072
2016-04-01 $29.30 $29.85 $28.68 $29.44 $13.35 276,012
2016-03-31 $29.54 $29.98 $29.27 $29.58 $13.41 308,790
2016-03-30 $29.60 $29.93 $29.44 $29.62 $13.43 219,748
2016-03-29 $28.96 $29.59 $28.61 $29.57 $13.41 478,088
2016-03-28 $29.14 $29.31 $28.73 $28.96 $13.13 222,756
2016-03-24 $28.60 $29.16 $27.85 $29.12 $13.20 347,808
2016-03-23 $29.24 $29.50 $28.84 $28.84 $13.08 363,440
2016-03-22 $29.36 $29.55 $29.14 $29.37 $13.32 187,834
2016-03-21 $29.49 $29.65 $29.27 $29.45 $13.35 216,350
2016-03-18 $29.36 $30.28 $29.22 $29.50 $13.37 1,189,372
2016-03-17 $28.11 $29.13 $27.67 $29.11 $13.20 586,340
2016-03-16 $28.32 $28.75 $27.82 $28.10 $12.74 260,120
2016-03-15 $28.54 $28.76 $28.32 $28.34 $12.85 277,868
2016-03-14 $29.02 $29.02 $28.34 $28.63 $12.98 220,218
2016-03-11 $28.69 $29.28 $28.64 $29.23 $13.18 217,330
2016-03-10 $28.21 $28.55 $27.79 $28.44 $12.82 232,594
2016-03-09 $28.66 $28.74 $28.06 $28.14 $12.69 191,628
2016-03-08 $29.09 $29.18 $28.49 $28.55 $12.87 261,952
2016-03-07 $28.69 $29.39 $28.66 $29.38 $13.25 336,274
2016-03-04 $28.83 $29.18 $28.57 $28.91 $13.03 319,092
2016-03-03 $27.72 $28.71 $27.61 $28.69 $12.93 431,802
2016-03-02 $27.63 $27.91 $27.35 $27.82 $12.54 374,038
2016-03-01 $26.46 $27.78 $26.46 $27.62 $12.45 327,352
2016-02-29 $27.46 $27.61 $26.33 $26.41 $11.91 559,216
2016-02-26 $26.61 $27.14 $26.17 $26.88 $12.12 257,078
2016-02-25 $26.46 $26.65 $26.05 $26.45 $11.92 247,014
2016-02-24 $25.95 $26.48 $25.05 $26.34 $11.88 580,826
2016-02-23 $27.21 $27.45 $26.10 $26.34 $11.88 538,044
2016-02-22 $27.42 $27.65 $27.33 $27.39 $12.35 296,886
2016-02-19 $26.84 $27.43 $26.76 $27.06 $12.20 398,294
2016-02-18 $27.22 $27.47 $26.61 $26.91 $12.13 368,284
2016-02-17 $27.80 $27.84 $27.15 $27.20 $12.26 457,204
2016-02-16 $27.34 $27.75 $26.69 $27.55 $12.42 476,602
2016-02-12 $26.17 $27.09 $25.96 $26.90 $12.13 683,298
2016-02-11 $25.30 $25.92 $24.70 $25.68 $11.58 808,346
2016-02-10 $26.00 $26.67 $25.86 $25.86 $11.66 943,078
2016-02-09 $25.67 $26.22 $25.63 $25.86 $11.66 891,270
2016-02-08 $25.45 $26.21 $25.10 $26.06 $11.75 1,180,798
2016-02-05 $25.38 $26.00 $25.01 $25.75 $11.61 1,794,968
2016-02-04 $25.14 $25.83 $25.01 $25.42 $11.46 644,198
2016-02-03 $24.81 $25.32 $24.12 $25.30 $11.41 823,070
2016-02-02 $25.62 $25.71 $24.44 $24.49 $11.04 1,532,392
2016-02-01 $26.02 $26.43 $25.80 $26.04 $11.74 963,398
2016-01-29 $25.61 $26.30 $25.01 $26.12 $11.78 2,767,846
2016-01-28 $26.91 $27.93 $26.91 $27.46 $12.38 653,654
2016-01-27 $26.24 $27.30 $26.01 $26.56 $11.97 901,734
2016-01-26 $25.38 $26.42 $25.38 $26.26 $11.84 726,922
2016-01-25 $26.16 $26.16 $25.09 $25.22 $11.37 768,388
2016-01-22 $26.15 $26.57 $25.73 $26.29 $11.85 614,990
2016-01-21 $26.25 $26.77 $25.70 $25.96 $11.70 1,296,076
2016-01-20 $25.96 $26.67 $25.27 $26.27 $11.84 993,084
2016-01-19 $26.68 $27.23 $26.20 $26.48 $11.94 934,588
2016-01-15 $25.73 $26.34 $25.21 $26.31 $11.86 1,098,782
2016-01-14 $26.77 $26.92 $26.20 $26.63 $12.01 647,954
2016-01-13 $27.77 $27.77 $26.23 $26.42 $11.91 621,178
2016-01-12 $28.07 $28.75 $27.13 $27.66 $12.47 679,422
2016-01-11 $27.90 $28.08 $27.55 $27.75 $12.51 399,526
2016-01-08 $28.25 $28.45 $27.50 $27.55 $12.42 696,270
2016-01-07 $28.80 $28.91 $27.90 $27.96 $12.61 755,438
2016-01-06 $28.50 $29.58 $28.42 $29.14 $13.14 623,140
2016-01-05 $29.11 $29.38 $28.60 $28.91 $13.03 502,966
2016-01-04 $30.00 $30.75 $28.79 $29.03 $13.09 842,164
2015-12-31 $30.57 $30.91 $30.10 $30.17 $13.60 308,774
2015-12-30 $31.21 $31.56 $30.59 $30.72 $13.85 249,562
2015-12-29 $31.01 $31.45 $30.89 $31.19 $14.06 311,434
2015-12-28 $30.75 $31.15 $30.33 $30.77 $13.87 364,814
2015-12-24 $30.80 $31.12 $30.75 $30.78 $13.88 325,698
2015-12-23 $30.79 $30.94 $30.52 $30.78 $13.88 264,904
2015-12-22 $30.51 $30.59 $29.93 $30.56 $13.78 330,698
2015-12-21 $30.26 $31.00 $29.56 $30.37 $13.69 779,794
2015-12-18 $30.93 $30.93 $29.83 $30.12 $13.58 5,582,478
2015-12-17 $31.66 $32.32 $30.89 $31.15 $14.04 468,888
2015-12-16 $31.65 $31.72 $30.22 $31.51 $14.21 1,012,922
2015-12-15 $31.07 $31.60 $30.80 $31.33 $14.13 584,636
2015-12-14 $31.00 $31.58 $29.85 $30.68 $13.83 972,946
2015-12-11 $30.69 $31.43 $30.50 $31.04 $13.99 764,696
2015-12-10 $31.75 $32.21 $30.78 $31.58 $14.16 376,854
2015-12-09 $32.22 $32.59 $31.45 $31.75 $14.24 484,086
2015-12-08 $33.43 $33.85 $32.30 $32.43 $14.55 433,440
2015-12-07 $34.89 $34.93 $33.33 $33.73 $15.13 495,988
2015-12-04 $34.80 $35.25 $34.31 $34.90 $15.65 558,626
2015-12-03 $35.70 $35.85 $34.65 $34.77 $15.60 471,096
2015-12-02 $36.01 $36.30 $35.21 $35.35 $15.86 287,414
2015-12-01 $36.08 $36.25 $35.54 $36.06 $16.17 298,478
2015-11-30 $36.00 $36.43 $35.67 $35.91 $16.11 411,656
2015-11-27 $35.94 $36.04 $35.61 $35.89 $16.10 91,686
2015-11-25 $35.92 $36.31 $35.69 $35.97 $16.13 335,906
2015-11-24 $35.19 $35.90 $35.08 $35.86 $16.08 290,586
2015-11-23 $35.19 $35.68 $34.80 $35.46 $15.91 196,356
2015-11-20 $34.86 $35.42 $34.67 $35.25 $15.81 204,566
2015-11-19 $34.78 $35.04 $34.38 $34.73 $15.58 150,098
2015-11-18 $34.56 $34.92 $34.08 $34.84 $15.63 241,662
2015-11-17 $34.24 $35.14 $34.00 $34.46 $15.46 324,346
2015-11-16 $33.28 $34.20 $32.52 $34.20 $15.34 344,296
2015-11-13 $33.93 $34.07 $33.28 $33.51 $15.03 619,690
2015-11-12 $34.91 $35.36 $34.24 $34.25 $15.36 193,478
2015-11-11 $35.71 $35.94 $35.10 $35.19 $15.78 157,978
2015-11-10 $35.60 $36.00 $35.33 $35.68 $16.00 233,586
2015-11-09 $36.21 $36.51 $35.56 $35.67 $16.00 453,442
2015-11-06 $35.00 $36.07 $34.42 $36.07 $16.18 427,292
2015-11-05 $34.19 $35.13 $34.17 $34.78 $15.60 364,072
2015-11-04 $34.18 $34.34 $33.31 $34.17 $15.33 232,092
2015-11-03 $33.57 $34.34 $33.56 $34.17 $15.33 253,946
2015-11-02 $33.28 $33.99 $33.15 $33.60 $15.07 322,876
2015-10-30 $33.97 $33.99 $32.88 $33.26 $14.92 356,902
2015-10-29 $34.50 $35.01 $33.80 $33.96 $15.23 392,560
2015-10-28 $32.96 $34.67 $32.96 $34.67 $15.55 658,828
2015-10-27 $33.79 $33.82 $32.80 $32.94 $14.77 292,218
2015-10-26 $33.89 $33.91 $33.32 $33.89 $15.20 395,362
2015-10-23 $33.35 $34.15 $32.68 $33.85 $15.18 422,240
2015-10-22 $32.62 $33.37 $32.61 $32.93 $14.77 338,564
2015-10-21 $32.85 $33.20 $32.37 $32.45 $14.56 300,952
2015-10-20 $32.20 $32.92 $32.06 $32.79 $14.71 327,892
2015-10-19 $31.94 $32.31 $31.85 $32.08 $14.39 127,952
2015-10-16 $31.87 $32.09 $31.28 $32.03 $14.37 246,338
2015-10-15 $31.37 $31.79 $30.48 $31.73 $14.23 394,090
2015-10-14 $32.53 $32.82 $31.03 $31.12 $13.96 368,430
2015-10-13 $32.85 $33.09 $32.33 $32.54 $14.60 398,754
2015-10-12 $32.23 $33.00 $32.07 $32.95 $14.78 297,498
2015-10-09 $32.71 $32.94 $32.10 $32.11 $14.40 207,098
2015-10-08 $31.81 $32.59 $31.71 $32.57 $14.61 418,864
2015-10-07 $31.26 $32.25 $31.13 $32.16 $14.42 290,692
2015-10-06 $31.48 $31.49 $30.71 $31.16 $13.98 277,022
2015-10-05 $31.16 $31.59 $31.16 $31.46 $14.11 260,516
2015-10-02 $31.08 $31.08 $29.80 $31.02 $13.91 479,372
2015-10-01 $31.87 $31.95 $31.01 $31.48 $14.12 341,138
2015-09-30 $31.95 $31.95 $31.43 $31.78 $14.25 339,704
2015-09-29 $31.52 $31.73 $31.18 $31.65 $14.20 305,780
2015-09-28 $31.38 $31.67 $31.35 $31.47 $14.12 417,634
2015-09-25 $31.29 $32.19 $31.00 $31.47 $14.12 596,486
2015-09-24 $30.38 $30.95 $30.34 $30.93 $13.87 335,736
2015-09-23 $30.46 $30.83 $30.27 $30.60 $13.73 262,008
2015-09-22 $30.20 $30.57 $30.07 $30.38 $13.63 287,040
2015-09-21 $30.27 $30.58 $30.02 $30.52 $13.69 300,250
2015-09-18 $29.77 $30.41 $29.62 $29.88 $13.40 902,636
2015-09-17 $31.08 $31.80 $30.13 $30.30 $13.59 361,246
2015-09-16 $31.10 $31.28 $30.68 $31.26 $14.02 213,804
2015-09-15 $30.60 $31.07 $30.48 $30.96 $13.89 207,772
2015-09-14 $30.72 $30.99 $30.30 $30.46 $13.66 267,912
2015-09-11 $30.50 $30.81 $30.23 $30.72 $13.78 184,226
2015-09-10 $30.54 $31.14 $30.54 $30.86 $13.77 171,506
2015-09-09 $30.86 $31.08 $30.48 $30.59 $13.65 424,644
2015-09-08 $30.29 $30.65 $29.93 $30.54 $13.63 302,594

First Financial Bankshares Inc (FFIN) News Headlines

Recent First Financial Bankshares Inc (FFIN) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.