Fast Retailing Co. Ltd (FRCOY) Exchange: PINK

  1. Overview
  2. Fast Retailing Co. Ltd (FRCOY)

Data as of May 6, 2024

$25.16 ($-0.21) -0.83%

Fast Retailing Co. Ltd - Daily Information
Click for more stock information on Fast Retailing Co. Ltd.
Daily Information Data
Date May 6, 2024
Open $25.20
Previous Close $25.16
High $25.21
Low $25.06
Adjusted Open $25.20
Previous Adjusted Close $25.16
Adjusted High $25.21
Adjusted Low $25.06

About Fast Retailing Co. Ltd (FRCOY)

No Description Available

Invest in Fast Retailing Co. Ltd (FRCOY)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

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

Historical Stock Data for Fast Retailing Co. Ltd (FRCOY)

Date Open High Low Close Adj.Close Volume
2023-12-22 $25.20 $25.21 $25.06 $25.16 $25.16 11,121
2023-12-21 $24.20 $25.37 $24.20 $25.37 $25.37 18,771
2023-12-20 $27.06 $27.06 $25.20 $25.48 $25.48 21,934
2023-12-19 $25.18 $25.20 $25.09 $25.20 $25.20 23,031
2023-12-18 $25.11 $25.11 $24.50 $24.57 $24.57 14,110
2023-12-15 $24.91 $24.94 $24.75 $24.75 $24.75 17,444
2023-12-14 $24.91 $24.97 $24.84 $24.96 $24.96 20,604
2023-12-13 $24.12 $24.63 $24.07 $24.61 $24.61 32,896
2023-12-12 $24.41 $25.03 $24.41 $24.56 $24.56 22,229
2023-12-11 $25.11 $25.11 $24.24 $24.53 $24.53 39,700
2023-12-08 $23.91 $24.45 $23.91 $24.45 $24.45 22,929
2023-12-07 $24.75 $24.75 $24.26 $24.56 $24.56 18,667
2023-12-06 $24.14 $25.24 $24.14 $24.86 $24.86 38,564
2023-12-05 $25.02 $25.02 $24.66 $24.68 $24.68 58,361
2023-12-04 $25.52 $25.52 $25.02 $25.26 $25.26 31,587
2023-12-01 $24.93 $25.32 $24.89 $25.32 $25.32 15,592
2023-11-30 $24.55 $25.28 $24.55 $25.28 $25.28 24,602
2023-11-29 $25.38 $25.38 $25.25 $25.30 $25.30 12,646
2023-11-28 $26.30 $26.30 $24.99 $25.38 $25.38 19,732
2023-11-27 $24.82 $24.97 $24.82 $24.89 $24.89 13,784
2023-11-24 $24.81 $24.82 $24.79 $24.82 $24.82 7,375
2023-11-22 $24.96 $24.99 $24.83 $24.95 $24.95 16,549
2023-11-21 $24.00 $24.62 $24.00 $24.44 $24.44 49,494
2023-11-20 $24.63 $24.79 $24.60 $24.76 $24.76 13,031
2023-11-17 $24.38 $24.44 $24.36 $24.43 $24.43 23,966
2023-11-16 $24.30 $24.41 $24.26 $24.36 $24.36 12,306
2023-11-15 $25.19 $25.19 $24.21 $24.27 $24.27 22,392
2023-11-14 $23.03 $24.09 $23.03 $24.08 $24.08 31,543
2023-11-13 $23.37 $23.58 $23.37 $23.44 $23.44 29,506
2023-11-10 $23.45 $23.73 $23.39 $23.71 $23.71 23,988
2023-11-09 $23.88 $23.88 $23.54 $23.54 $23.54 25,994
2023-11-08 $23.24 $23.27 $23.11 $23.17 $23.17 47,916
2023-11-07 $22.88 $23.01 $22.87 $22.97 $22.97 34,049
2023-11-06 $23.13 $23.13 $22.89 $23.00 $23.00 39,345
2023-11-03 $23.55 $23.55 $23.21 $23.51 $23.51 16,297
2023-11-02 $22.94 $23.03 $22.57 $22.99 $22.99 37,975
2023-11-01 $22.32 $22.57 $22.32 $22.57 $22.57 35,041
2023-10-31 $22.00 $22.18 $22.00 $22.06 $22.06 48,565
2023-10-30 $21.32 $22.66 $21.32 $21.97 $21.97 44,942
2023-10-27 $22.91 $22.91 $21.92 $21.92 $21.92 31,905
2023-10-26 $22.20 $22.20 $21.93 $21.98 $21.98 33,816
2023-10-25 $23.00 $23.00 $22.38 $22.44 $22.44 21,307
2023-10-24 $22.60 $22.70 $22.57 $22.63 $22.63 64,178
2023-10-23 $21.90 $22.36 $21.90 $22.24 $22.24 41,205
2023-10-20 $22.51 $22.65 $22.40 $22.43 $22.43 21,348
2023-10-19 $22.79 $23.19 $22.78 $22.82 $22.82 27,557
2023-10-18 $23.46 $23.48 $23.15 $23.24 $23.24 25,055
2023-10-17 $23.44 $23.64 $23.38 $23.54 $23.54 120,161
2023-10-16 $23.45 $23.68 $23.45 $23.57 $23.57 59,568
2023-10-13 $23.80 $23.90 $23.43 $23.44 $23.44 67,587
2023-10-12 $23.50 $23.50 $22.88 $23.30 $23.30 84,672
2023-10-11 $22.38 $22.67 $22.17 $22.29 $22.29 92,092
2023-10-10 $21.47 $22.54 $21.47 $22.06 $22.06 71,550
2023-10-09 $21.84 $21.84 $21.04 $21.45 $21.45 55,949
2023-10-06 $21.12 $21.39 $21.05 $21.33 $21.33 90,613
2023-10-05 $21.26 $21.29 $21.12 $21.26 $21.26 99,471
2023-10-04 $21.00 $21.13 $20.87 $21.07 $21.07 95,385
2023-10-03 $20.90 $21.10 $20.75 $20.75 $20.75 64,979
2023-10-02 $21.58 $21.58 $21.37 $21.40 $21.40 32,820
2023-09-29 $22.26 $22.26 $21.66 $21.76 $21.76 34,764
2023-09-28 $21.66 $21.92 $21.66 $21.92 $21.92 39,423
2023-09-27 $22.16 $22.20 $21.90 $22.03 $22.03 44,466
2023-09-26 $22.42 $22.58 $22.35 $22.36 $22.36 32,956
2023-09-25 $22.75 $22.82 $22.69 $22.82 $22.82 31,376
2023-09-22 $22.97 $23.45 $22.94 $23.01 $23.01 26,930
2023-09-21 $23.05 $23.50 $23.00 $23.00 $23.00 31,845
2023-09-20 $23.65 $23.73 $23.44 $23.44 $23.44 53,420
2023-09-19 $23.85 $24.25 $23.42 $23.53 $23.53 26,156
2023-09-18 $22.86 $23.60 $22.86 $23.54 $23.54 25,742
2023-09-15 $24.29 $24.44 $23.36 $23.50 $23.50 15,879
2023-09-14 $24.68 $24.68 $23.56 $23.91 $23.91 46,030
2023-09-13 $22.77 $23.73 $22.77 $23.04 $23.04 10,881
2023-09-12 $23.75 $23.75 $22.51 $23.11 $23.11 32,154
2023-09-11 $23.11 $23.19 $22.95 $22.97 $22.97 27,687
2023-09-08 $22.07 $23.35 $22.07 $22.93 $22.93 37,515
2023-09-07 $23.85 $23.85 $22.83 $23.01 $23.01 22,557
2023-09-06 $22.90 $23.74 $22.90 $22.91 $22.91 39,571
2023-09-05 $22.58 $22.95 $22.42 $22.87 $22.87 31,401
2023-09-01 $23.65 $23.65 $22.75 $22.77 $22.77 17,025
2023-08-31 $23.19 $23.54 $22.55 $22.82 $22.82 15,116
2023-08-30 $22.71 $22.71 $22.53 $22.60 $22.60 13,060
2023-08-29 $22.56 $23.23 $22.56 $22.88 $22.88 87,195
2023-08-28 $23.30 $23.30 $22.38 $22.56 $22.56 28,242
2023-08-25 $22.68 $22.74 $22.18 $22.32 $22.32 24,477
2023-08-24 $23.50 $23.50 $22.51 $22.51 $22.51 33,388
2023-08-23 $23.00 $23.00 $22.76 $22.97 $22.97 19,594
2023-08-22 $23.08 $23.08 $22.52 $22.58 $22.58 67,153
2023-08-21 $23.00 $23.29 $22.56 $22.72 $22.72 45,091
2023-08-18 $22.92 $22.92 $22.31 $22.47 $22.47 58,646
2023-08-17 $23.00 $23.33 $22.39 $22.39 $22.39 34,687
2023-08-16 $22.72 $23.55 $22.72 $22.85 $22.85 65,455
2023-08-15 $22.59 $23.32 $22.59 $23.15 $23.15 16,947
2023-08-14 $23.21 $23.28 $23.12 $23.25 $23.25 21,357
2023-08-11 $23.48 $24.23 $23.48 $23.84 $23.84 15,453
2023-08-10 $24.10 $24.16 $23.36 $24.14 $24.14 25,011
2023-08-09 $23.11 $24.07 $23.11 $23.55 $23.55 18,403
2023-08-08 $24.27 $24.27 $23.34 $23.53 $23.53 23,455
2023-08-07 $24.60 $24.60 $23.44 $23.77 $23.77 24,732
2023-08-04 $24.59 $24.59 $23.56 $23.73 $23.73 10,384
2023-08-03 $23.60 $24.20 $22.95 $23.90 $23.90 19,277
2023-08-02 $24.49 $24.49 $23.86 $23.92 $23.92 21,735
2023-08-01 $25.52 $25.52 $24.25 $24.78 $24.78 42,005
2023-07-31 $24.26 $25.50 $24.26 $25.05 $25.05 13,684
2023-07-28 $25.00 $25.52 $24.91 $24.92 $24.92 14,919
2023-07-27 $25.07 $25.50 $24.64 $24.72 $24.72 24,467
2023-07-26 $24.04 $24.40 $24.04 $24.40 $24.40 29,607
2023-07-25 $24.11 $24.64 $24.02 $24.19 $24.19 23,334
2023-07-24 $24.57 $24.57 $24.45 $24.45 $24.45 17,050
2023-07-21 $24.46 $24.50 $24.13 $24.15 $24.15 21,258
2023-07-20 $24.72 $24.77 $24.18 $24.25 $24.25 25,773
2023-07-19 $24.98 $24.99 $24.83 $24.83 $24.83 9,827
2023-07-18 $24.44 $24.96 $24.20 $24.71 $24.71 149,656
2023-07-17 $25.74 $25.74 $24.90 $24.97 $24.97 16,572
2023-07-14 $25.00 $25.25 $24.95 $24.98 $24.98 24,677
2023-07-13 $26.25 $27.18 $26.25 $26.85 $26.85 38,602
2023-07-12 $24.70 $25.47 $24.70 $25.14 $25.14 11,910
2023-07-11 $24.96 $24.96 $24.52 $24.70 $24.70 24,810
2023-07-10 $24.60 $24.60 $24.36 $24.55 $24.55 15,771
2023-07-07 $24.50 $24.50 $24.11 $24.32 $24.32 38,597
2023-07-06 $24.00 $24.01 $23.74 $23.91 $23.91 54,908
2023-07-05 $24.65 $24.65 $24.39 $24.51 $24.51 23,596
2023-07-03 $25.33 $25.55 $25.32 $25.41 $25.41 7,403
2023-06-30 $25.50 $25.64 $25.49 $25.63 $25.63 30,097
2023-06-29 $24.76 $25.00 $24.69 $24.87 $24.87 26,136
2023-06-28 $24.64 $25.44 $24.64 $25.26 $25.26 18,864
2023-06-27 $24.98 $25.11 $24.84 $25.00 $25.00 18,352
2023-06-26 $25.32 $25.32 $24.57 $24.89 $24.89 21,974
2023-06-23 $24.51 $25.37 $24.51 $24.93 $24.93 22,766
2023-06-22 $25.99 $26.08 $25.88 $26.08 $26.08 11,932
2023-06-21 $25.84 $26.31 $25.84 $26.31 $26.31 14,015
2023-06-20 $26.13 $26.13 $25.80 $25.98 $25.98 10,792
2023-06-16 $26.60 $26.60 $26.05 $26.16 $26.16 16,904
2023-06-15 $25.90 $26.09 $25.57 $25.97 $25.97 29,134
2023-06-14 $26.32 $26.60 $26.20 $26.33 $26.33 17,986
2023-06-13 $25.78 $26.00 $25.78 $25.85 $25.85 23,466
2023-06-12 $25.43 $25.43 $24.97 $25.12 $25.12 54,766
2023-06-09 $25.75 $25.75 $25.04 $25.35 $25.35 10,908
2023-06-08 $24.09 $24.42 $24.09 $24.40 $24.40 44,603
2023-06-07 $24.32 $25.16 $24.28 $24.28 $24.28 70,813
2023-06-06 $25.24 $25.24 $24.85 $25.01 $25.01 20,841
2023-06-05 $23.40 $25.01 $23.40 $24.33 $24.33 34,268
2023-06-02 $23.90 $23.97 $23.90 $23.96 $23.96 65,960
2023-06-01 $23.30 $23.70 $23.29 $23.55 $23.55 177,404
2023-05-31 $23.28 $23.62 $22.89 $23.35 $23.35 31,727
2023-05-30 $23.64 $23.82 $23.59 $23.67 $23.67 24,976
2023-05-26 $24.14 $24.14 $23.85 $23.96 $23.96 41,501
2023-05-25 $23.56 $24.20 $23.56 $23.85 $23.85 28,103
2023-05-24 $24.16 $24.16 $23.50 $23.77 $23.77 18,324
2023-05-23 $24.24 $24.82 $24.24 $24.51 $24.51 58,083
2023-05-22 $24.52 $24.95 $24.52 $24.64 $24.64 27,438
2023-05-19 $24.51 $24.70 $24.51 $24.65 $24.65 40,943
2023-05-18 $24.20 $24.43 $23.97 $24.26 $24.26 45,450
2023-05-17 $23.99 $24.35 $23.83 $24.26 $24.26 41,806
2023-05-16 $24.07 $24.07 $23.67 $23.67 $23.67 18,507
2023-05-15 $23.14 $23.85 $23.14 $23.65 $23.65 22,951
2023-05-12 $23.59 $23.88 $23.43 $23.46 $23.46 26,437
2023-05-11 $23.25 $23.25 $22.88 $23.08 $23.08 26,328
2023-05-10 $23.04 $23.06 $22.79 $23.00 $23.00 8,378
2023-05-09 $22.79 $23.07 $22.66 $22.91 $22.91 17,968
2023-05-08 $22.97 $22.97 $22.66 $22.90 $22.90 22,520
2023-05-05 $23.43 $23.69 $23.29 $23.67 $23.67 14,532
2023-05-04 $23.66 $23.66 $23.38 $23.41 $23.41 18,028
2023-05-03 $23.42 $23.44 $23.10 $23.10 $23.10 13,890
2023-05-02 $23.56 $23.56 $22.92 $23.13 $23.13 43,912
2023-05-01 $23.56 $24.01 $23.42 $23.50 $23.50 50,572
2023-04-28 $23.16 $23.63 $23.16 $23.63 $23.63 45,044
2023-04-27 $23.78 $23.97 $23.75 $23.97 $23.97 80,640
2023-04-26 $23.80 $23.80 $23.56 $23.60 $23.60 176,197
2023-04-25 $23.99 $23.99 $23.69 $23.71 $23.71 24,100
2023-04-24 $23.75 $23.83 $23.71 $23.82 $23.82 83,807
2023-04-21 $23.93 $23.96 $23.75 $23.83 $23.83 20,203
2023-04-20 $23.86 $24.38 $23.86 $24.11 $24.11 12,921
2023-04-19 $23.94 $24.01 $23.72 $24.01 $24.01 128,856
2023-04-18 $23.92 $23.94 $23.82 $23.85 $23.85 21,357
2023-04-17 $23.81 $23.86 $23.62 $23.74 $23.74 15,746
2023-04-14 $24.26 $24.60 $24.26 $24.53 $24.53 24,896
2023-04-13 $23.23 $23.75 $23.23 $23.62 $23.62 36,431
2023-04-12 $22.01 $22.26 $22.01 $22.18 $22.18 19,769
2023-04-11 $22.33 $22.42 $22.28 $22.38 $22.38 25,180
2023-04-10 $22.30 $22.30 $22.04 $22.25 $22.25 29,309
2023-04-06 $22.14 $22.22 $22.07 $22.17 $22.17 12,294
2023-04-05 $22.32 $22.35 $22.19 $22.23 $22.23 11,826
2023-04-04 $22.62 $22.65 $22.52 $22.52 $22.52 17,798
2023-04-03 $22.26 $22.34 $22.24 $22.30 $22.30 40,610
2023-03-31 $22.01 $22.01 $21.73 $21.80 $21.80 8,584
2023-03-30 $21.68 $21.79 $21.63 $21.72 $21.72 37,153
2023-03-29 $21.36 $21.49 $21.32 $21.32 $21.32 14,916
2023-03-28 $21.26 $21.28 $21.24 $21.24 $21.24 15,622
2023-03-27 $21.05 $21.08 $21.00 $21.07 $21.07 14,275
2023-03-24 $20.77 $20.86 $20.77 $20.86 $20.86 11,823
2023-03-23 $21.13 $21.21 $20.98 $21.10 $21.10 9,548
2023-03-22 $21.11 $21.33 $20.99 $20.99 $20.99 13,338
2023-03-21 $20.95 $21.02 $20.84 $21.02 $21.02 8,536
2023-03-20 $20.90 $20.95 $20.83 $20.95 $20.95 29,459
2023-03-17 $20.86 $20.91 $20.83 $20.87 $20.87 12,700
2023-03-16 $20.76 $20.92 $20.74 $20.91 $20.91 14,018
2023-03-15 $20.49 $20.53 $20.37 $20.44 $20.44 19,397
2023-03-14 $21.20 $21.33 $21.07 $21.26 $21.26 21,599
2023-03-13 $21.59 $21.59 $21.20 $21.31 $21.31 16,903
2023-03-10 $20.77 $21.33 $20.77 $21.05 $21.05 17,933
2023-03-09 $21.73 $21.73 $21.01 $21.30 $21.30 24,500
2023-03-08 $64.45 $65.15 $60.73 $64.74 $21.58 30,402
2023-03-07 $64.12 $64.77 $62.86 $62.86 $20.95 32,172
2023-03-06 $62.88 $64.06 $62.14 $63.11 $63.11 27,543
2023-03-03 $61.80 $63.13 $60.99 $62.88 $62.88 28,650
2023-03-02 $60.00 $61.39 $59.51 $60.11 $60.11 11,923
2023-03-01 $60.00 $60.00 $58.00 $58.23 $58.23 10,498
2023-02-28 $60.03 $61.80 $59.10 $59.16 $59.16 22,822
2023-02-27 $58.06 $59.60 $58.06 $59.30 $59.30 6,647
2023-02-24 $58.45 $58.54 $58.35 $58.35 $58.35 5,463
2023-02-23 $59.33 $59.69 $59.18 $59.60 $59.60 6,194
2023-02-22 $59.44 $59.53 $59.06 $59.13 $59.13 4,838
2023-02-21 $60.30 $60.30 $59.82 $59.82 $59.82 12,784
2023-02-17 $61.45 $61.73 $61.39 $61.60 $61.60 5,055
2023-02-16 $61.67 $62.23 $61.67 $61.83 $61.83 5,855
2023-02-15 $61.22 $61.34 $61.10 $61.34 $61.34 8,891
2023-02-14 $60.46 $61.96 $60.46 $61.44 $61.44 10,499
2023-02-13 $61.08 $61.66 $61.08 $61.65 $61.65 15,238
2023-02-10 $62.14 $62.15 $61.82 $62.03 $62.03 20,726
2023-02-09 $62.60 $62.60 $61.82 $61.82 $61.82 23,957
2023-02-08 $61.77 $61.77 $61.37 $61.37 $61.37 11,326
2023-02-07 $62.04 $62.80 $62.03 $62.80 $62.80 9,564
2023-02-06 $62.33 $62.72 $62.33 $62.50 $62.50 9,070
2023-02-03 $61.09 $61.97 $61.09 $61.72 $61.72 6,644
2023-02-02 $62.00 $62.67 $61.93 $61.93 $61.93 5,341
2023-02-01 $60.14 $61.07 $59.99 $60.77 $60.77 10,916
2023-01-31 $60.27 $60.47 $60.18 $60.47 $60.47 6,853
2023-01-30 $60.46 $60.61 $60.18 $60.18 $60.18 7,969
2023-01-27 $60.00 $60.51 $60.00 $60.37 $60.37 9,628
2023-01-26 $59.70 $59.70 $59.25 $59.55 $59.55 6,734
2023-01-25 $59.13 $59.85 $59.13 $59.82 $59.82 36,688
2023-01-24 $58.86 $59.44 $58.78 $59.13 $59.13 8,644
2023-01-23 $59.46 $59.91 $59.33 $59.81 $59.81 7,560
2023-01-20 $57.77 $59.16 $57.77 $59.16 $59.16 11,507
2023-01-19 $57.59 $58.17 $57.49 $58.03 $58.03 14,590
2023-01-18 $58.73 $59.11 $58.31 $58.44 $58.44 24,154
2023-01-17 $57.90 $58.11 $57.80 $57.90 $57.90 19,276
2023-01-13 $56.56 $57.02 $56.55 $56.91 $56.91 21,851
2023-01-12 $60.28 $60.99 $59.60 $60.20 $60.20 29,240
2023-01-11 $61.45 $61.56 $61.39 $61.56 $61.56 4,331
2023-01-10 $60.70 $60.82 $60.31 $60.65 $60.65 20,631
2023-01-09 $60.99 $61.44 $60.86 $60.86 $60.86 6,894
2023-01-06 $60.09 $60.88 $59.50 $60.88 $60.88 9,244
2023-01-05 $59.83 $60.24 $59.70 $60.06 $60.06 12,636
2023-01-04 $60.71 $60.71 $60.09 $60.36 $60.36 15,996
2023-01-03 $61.27 $61.27 $60.60 $60.83 $60.83 6,830
2022-12-30 $60.68 $61.65 $60.38 $60.57 $60.57 12,703
2022-12-29 $59.63 $60.04 $59.63 $60.04 $60.04 10,607
2022-12-28 $60.77 $60.95 $59.96 $59.96 $59.96 14,003
2022-12-27 $61.31 $61.53 $61.22 $61.53 $61.53 2,670
2022-12-23 $59.34 $59.65 $59.20 $59.59 $59.59 5,867
2022-12-22 $59.38 $59.38 $58.75 $59.34 $59.34 10,563
2022-12-21 $59.00 $60.37 $59.00 $60.09 $60.09 15,145
2022-12-20 $59.59 $60.37 $59.59 $59.60 $59.60 18,807
2022-12-19 $59.14 $59.21 $58.65 $58.65 $58.65 11,405
2022-12-16 $58.81 $59.32 $58.80 $59.10 $59.10 10,639
2022-12-15 $62.36 $62.88 $61.50 $61.94 $61.94 28,684
2022-12-14 $63.05 $63.23 $62.35 $62.54 $62.54 5,691
2022-12-13 $63.67 $63.71 $62.68 $62.84 $62.84 7,817
2022-12-12 $61.20 $61.38 $61.16 $61.38 $61.38 3,383
2022-12-09 $61.41 $61.70 $61.41 $61.43 $61.43 7,600
2022-12-08 $61.11 $61.42 $61.03 $61.38 $61.38 6,761
2022-12-07 $61.24 $61.24 $60.98 $61.05 $61.05 14,696
2022-12-06 $62.39 $62.42 $61.59 $61.76 $61.76 11,842
2022-12-05 $61.23 $61.47 $60.66 $60.90 $60.90 8,911
2022-12-02 $59.27 $60.18 $59.00 $60.18 $60.18 19,421
2022-12-01 $60.71 $60.71 $60.21 $60.58 $60.58 7,791
2022-11-30 $58.14 $59.36 $57.86 $59.36 $59.36 8,221
2022-11-29 $58.73 $58.99 $58.60 $58.61 $58.61 9,127
2022-11-28 $57.83 $57.98 $57.31 $57.31 $57.31 7,168
2022-11-25 $57.43 $57.65 $57.35 $57.65 $57.65 5,308
2022-11-23 $58.38 $58.94 $58.38 $58.94 $58.94 2,982
2022-11-22 $57.68 $58.10 $57.68 $58.10 $58.10 6,342
2022-11-21 $58.19 $58.22 $57.91 $58.04 $58.04 9,948
2022-11-18 $59.10 $59.18 $58.66 $59.18 $59.18 5,206
2022-11-17 $58.47 $58.90 $58.39 $58.70 $58.70 6,137
2022-11-16 $59.58 $59.58 $59.27 $59.35 $59.35 9,294
2022-11-15 $60.00 $60.13 $59.62 $59.85 $59.85 8,663
2022-11-14 $59.39 $59.90 $59.25 $59.60 $59.60 12,909
2022-11-11 $58.54 $59.04 $58.52 $58.97 $58.97 14,221
2022-11-10 $56.96 $58.06 $56.85 $58.06 $58.06 14,391
2022-11-09 $55.52 $55.73 $55.02 $55.13 $55.13 14,766
2022-11-08 $57.21 $57.68 $57.11 $57.27 $57.27 15,668
2022-11-07 $57.40 $57.48 $57.25 $57.45 $57.45 25,264
2022-11-04 $57.28 $57.28 $56.30 $57.06 $57.06 11,561
2022-11-03 $54.84 $56.70 $54.84 $56.44 $56.44 7,830
2022-11-02 $57.59 $57.59 $56.44 $56.97 $56.97 9,450
2022-11-01 $56.50 $56.50 $55.65 $55.92 $55.92 28,685
2022-10-31 $55.70 $55.82 $55.65 $55.65 $55.65 21,756
2022-10-28 $56.71 $56.88 $56.25 $56.62 $56.62 9,562
2022-10-27 $57.22 $57.49 $56.83 $56.92 $56.92 8,373
2022-10-26 $56.41 $57.21 $56.41 $56.82 $56.82 5,527
2022-10-25 $56.24 $56.79 $56.24 $56.66 $56.66 19,729
2022-10-24 $55.45 $56.03 $55.45 $55.97 $55.97 19,364
2022-10-21 $55.31 $57.77 $55.30 $57.13 $57.13 12,518
2022-10-20 $56.80 $56.89 $56.01 $56.08 $56.08 31,029
2022-10-19 $58.88 $58.88 $56.98 $57.33 $57.33 22,695
2022-10-18 $57.55 $58.00 $57.35 $57.84 $57.84 53,716
2022-10-17 $56.91 $57.10 $56.83 $57.08 $57.08 20,049
2022-10-14 $57.31 $57.78 $56.30 $56.30 $56.30 21,769
2022-10-13 $53.06 $55.79 $53.06 $54.93 $54.93 41,474
2022-10-12 $53.00 $53.50 $53.00 $53.33 $53.33 9,915
2022-10-11 $52.80 $53.18 $52.47 $52.49 $52.49 20,730
2022-10-10 $53.78 $53.93 $53.47 $53.85 $53.85 17,625
2022-10-07 $53.82 $54.56 $53.80 $53.99 $53.99 15,203
2022-10-06 $53.07 $54.73 $53.07 $54.39 $54.39 9,790
2022-10-05 $53.97 $54.48 $53.84 $54.48 $54.48 25,077
2022-10-04 $55.09 $55.09 $52.96 $53.95 $53.95 51,853
2022-10-03 $53.33 $53.88 $53.25 $53.76 $53.76 29,607
2022-09-30 $52.94 $53.64 $52.88 $53.05 $53.05 70,639
2022-09-29 $54.61 $55.10 $54.15 $54.60 $54.60 50,603
2022-09-28 $52.30 $55.29 $52.30 $55.29 $55.29 16,240
2022-09-27 $56.17 $56.28 $55.49 $55.55 $55.55 19,891
2022-09-26 $55.77 $56.41 $55.70 $56.05 $56.05 20,387
2022-09-23 $54.82 $56.60 $54.82 $55.78 $55.78 8,304
2022-09-22 $57.15 $57.18 $56.71 $57.03 $57.03 18,072
2022-09-21 $57.09 $58.04 $56.70 $56.72 $56.72 16,668
2022-09-20 $56.36 $56.61 $56.16 $56.55 $56.55 20,902
2022-09-19 $56.48 $57.08 $56.48 $57.08 $57.08 13,774
2022-09-16 $56.53 $56.78 $56.46 $56.75 $56.75 9,658
2022-09-15 $57.31 $57.52 $56.93 $57.01 $57.01 7,050
2022-09-14 $57.45 $57.57 $57.19 $57.40 $57.40 9,026
2022-09-13 $58.04 $58.23 $57.26 $57.26 $57.26 28,067
2022-09-12 $59.82 $59.99 $59.67 $59.75 $59.75 19,255
2022-09-09 $58.49 $58.78 $58.23 $58.78 $58.78 12,851
2022-09-08 $57.16 $57.70 $57.16 $57.61 $57.61 12,512
2022-09-07 $56.47 $57.15 $56.42 $57.15 $57.15 12,452
2022-09-06 $56.25 $56.60 $56.07 $56.23 $56.23 9,660
2022-09-02 $58.67 $58.67 $57.88 $57.96 $57.96 7,970
2022-09-01 $57.72 $57.89 $57.44 $57.87 $57.87 8,060
2022-08-31 $59.09 $59.09 $58.50 $58.68 $58.68 11,740
2022-08-30 $59.88 $59.88 $59.04 $59.22 $59.22 10,084
2022-08-29 $59.94 $60.14 $59.71 $59.92 $59.92 8,219
2022-08-26 $62.06 $62.12 $61.00 $61.00 $61.00 5,724
2022-08-25 $61.30 $62.00 $61.27 $62.00 $62.00 66,542
2022-08-24 $61.56 $61.90 $61.49 $61.66 $61.66 14,610
2022-08-23 $61.91 $62.57 $61.91 $61.98 $61.98 5,415
2022-08-22 $59.95 $61.71 $59.95 $61.22 $61.22 8,645
2022-08-19 $63.30 $63.30 $61.89 $61.96 $61.96 7,324
2022-08-18 $64.32 $64.37 $64.00 $64.22 $64.22 6,077
2022-08-17 $64.58 $64.99 $64.40 $64.63 $64.63 4,751
2022-08-16 $64.28 $64.28 $63.63 $64.02 $64.02 7,830
2022-08-15 $63.89 $64.05 $63.81 $64.05 $64.05 6,739
2022-08-12 $63.32 $63.60 $63.29 $63.60 $63.60 20,576
2022-08-11 $64.87 $64.87 $62.82 $62.98 $62.98 22,813
2022-08-10 $62.81 $63.06 $62.78 $62.94 $62.94 8,792
2022-08-09 $62.85 $62.85 $62.43 $62.55 $62.55 12,856
2022-08-08 $62.37 $62.65 $61.84 $62.01 $62.01 9,986
2022-08-05 $61.67 $61.89 $61.48 $61.80 $61.80 12,817
2022-08-04 $61.63 $61.94 $61.59 $61.86 $61.86 5,628
2022-08-03 $61.42 $61.67 $61.15 $61.67 $61.67 20,172
2022-08-02 $61.78 $62.20 $61.10 $61.78 $61.78 29,689
2022-08-01 $60.26 $60.76 $60.26 $60.47 $60.47 9,351
2022-07-29 $59.72 $60.53 $59.65 $60.53 $60.53 10,530
2022-07-28 $58.53 $58.91 $58.15 $58.91 $58.91 9,465
2022-07-27 $55.77 $58.19 $55.77 $58.19 $58.19 9,466
2022-07-26 $58.27 $58.27 $57.78 $57.82 $57.82 20,859
2022-07-25 $58.40 $58.53 $58.26 $58.53 $58.53 32,992
2022-07-22 $58.80 $58.94 $58.34 $58.49 $58.49 29,798
2022-07-21 $57.69 $58.34 $57.65 $58.34 $58.34 9,097
2022-07-20 $57.47 $57.80 $57.22 $57.45 $57.45 34,538
2022-07-19 $56.54 $57.72 $56.54 $56.99 $56.99 17,480
2022-07-18 $55.91 $55.98 $55.47 $55.66 $55.66 24,795
2022-07-15 $53.80 $55.61 $53.80 $55.25 $55.25 11,842
2022-07-14 $51.63 $52.68 $51.63 $52.41 $52.41 15,871
2022-07-13 $49.80 $50.35 $49.80 $50.11 $50.11 19,214
2022-07-12 $50.11 $50.32 $49.84 $50.01 $50.01 27,690
2022-07-11 $49.99 $50.13 $49.62 $49.63 $49.63 31,015
2022-07-08 $50.54 $50.91 $50.42 $50.75 $50.75 25,140
2022-07-07 $50.34 $50.55 $50.23 $50.34 $50.34 42,344
2022-07-06 $50.52 $50.59 $50.23 $50.59 $50.59 42,354
2022-07-05 $51.45 $51.46 $50.72 $51.46 $51.46 22,831
2022-07-01 $50.63 $51.19 $50.50 $51.06 $51.06 18,765
2022-06-30 $51.30 $52.44 $51.27 $52.16 $52.16 80,723
2022-06-29 $52.75 $52.75 $52.21 $52.32 $52.32 25,404
2022-06-28 $51.53 $53.27 $51.53 $52.83 $52.83 59,492
2022-06-27 $54.38 $54.38 $52.50 $52.50 $52.50 33,231
2022-06-24 $52.83 $52.89 $52.58 $52.89 $52.89 25,216
2022-06-23 $52.56 $52.80 $52.14 $52.65 $52.65 30,221
2022-06-22 $51.30 $51.71 $51.29 $51.57 $51.57 48,039
2022-06-21 $51.03 $51.12 $50.93 $50.98 $50.98 44,540
2022-06-17 $50.86 $51.05 $50.27 $50.65 $50.65 34,239
2022-06-16 $51.00 $51.00 $50.00 $50.13 $50.13 70,392
2022-06-15 $50.26 $51.40 $50.26 $51.13 $51.13 74,085
2022-06-14 $49.56 $49.56 $48.77 $49.16 $49.16 36,018
2022-06-13 $49.51 $49.58 $48.79 $48.92 $48.92 30,896
2022-06-10 $50.99 $50.99 $50.53 $50.62 $50.62 77,503
2022-06-09 $51.94 $52.09 $51.34 $51.34 $51.34 15,989
2022-06-08 $51.17 $51.22 $50.84 $50.91 $50.91 81,138
2022-06-07 $51.45 $52.08 $51.45 $52.00 $52.00 59,987
2022-06-06 $52.67 $52.73 $52.07 $52.07 $52.07 34,731
2022-06-03 $50.11 $51.06 $50.11 $50.77 $50.77 20,335
2022-06-02 $49.22 $49.77 $48.36 $49.77 $49.77 36,838
2022-06-01 $47.75 $47.93 $47.17 $47.48 $47.48 36,003
2022-05-31 $47.95 $48.16 $47.89 $48.06 $48.06 38,797
2022-05-27 $47.27 $47.45 $47.24 $47.45 $47.45 12,236
2022-05-26 $47.29 $47.62 $47.29 $47.54 $47.54 32,794
2022-05-25 $46.76 $47.08 $46.71 $46.99 $46.99 23,013
2022-05-24 $47.10 $47.20 $46.84 $47.05 $47.05 40,642
2022-05-23 $47.13 $47.46 $47.13 $47.31 $47.31 21,364
2022-05-20 $46.81 $46.81 $46.01 $46.62 $46.62 24,975
2022-05-19 $45.29 $45.71 $45.28 $45.39 $45.39 23,326
2022-05-18 $46.40 $46.40 $45.62 $45.63 $45.63 29,891
2022-05-17 $46.65 $46.87 $46.60 $46.80 $46.80 43,692
2022-05-16 $46.27 $46.51 $46.15 $46.28 $46.28 40,848
2022-05-13 $45.43 $45.89 $45.43 $45.89 $45.89 32,318
2022-05-12 $45.07 $45.07 $43.47 $43.82 $43.82 49,762
2022-05-11 $45.02 $45.56 $44.77 $44.77 $44.77 89,552
2022-05-10 $44.71 $44.95 $44.25 $44.62 $44.62 69,209
2022-05-09 $43.84 $43.99 $43.48 $43.71 $43.71 104,934
2022-05-06 $47.71 $47.71 $46.89 $47.19 $47.19 149,942
2022-05-05 $47.30 $47.44 $46.37 $46.80 $46.80 69,670
2022-05-04 $47.03 $48.07 $46.58 $48.07 $48.07 36,641
2022-05-03 $47.30 $47.30 $46.35 $46.89 $46.89 58,459
2022-05-02 $45.07 $46.73 $45.07 $46.62 $46.62 46,180
2022-04-29 $46.98 $47.23 $46.22 $46.32 $46.32 30,034
2022-04-28 $46.29 $46.75 $46.04 $46.55 $46.55 59,699
2022-04-27 $47.67 $47.95 $47.40 $47.55 $47.55 38,118
2022-04-26 $47.55 $47.56 $46.93 $47.06 $47.06 35,880
2022-04-25 $47.74 $48.11 $47.58 $47.96 $47.96 28,020
2022-04-22 $50.41 $50.41 $49.59 $49.68 $49.68 20,191
2022-04-21 $51.71 $51.80 $50.82 $50.83 $50.83 19,139
2022-04-20 $50.57 $50.94 $50.17 $50.24 $50.24 33,739
2022-04-19 $50.26 $50.26 $48.77 $49.24 $49.24 60,891
2022-04-18 $50.62 $50.67 $50.21 $50.26 $50.26 36,517
2022-04-14 $48.67 $49.20 $48.02 $48.65 $48.65 64,629
2022-04-13 $44.63 $46.49 $44.63 $46.39 $46.39 82,636
2022-04-12 $44.38 $45.75 $44.38 $45.21 $45.21 66,706
2022-04-11 $46.81 $46.81 $46.42 $46.48 $46.48 43,108
2022-04-08 $48.42 $48.64 $48.36 $48.54 $48.54 28,039
2022-04-07 $48.64 $49.03 $48.44 $48.91 $48.91 39,379
2022-04-06 $49.93 $50.09 $49.65 $49.86 $49.86 34,277
2022-04-05 $50.72 $50.86 $49.89 $49.92 $49.92 49,071
2022-04-04 $49.78 $50.15 $49.78 $50.15 $50.15 54,017
2022-04-01 $50.96 $50.96 $50.64 $50.80 $50.80 18,101
2022-03-31 $51.45 $51.71 $51.21 $51.33 $51.33 29,080
2022-03-30 $51.18 $51.44 $50.90 $50.99 $50.99 25,530
2022-03-29 $51.07 $52.03 $51.07 $51.20 $51.20 33,068
2022-03-28 $50.36 $50.53 $50.16 $50.35 $50.35 29,739
2022-03-25 $51.76 $51.85 $51.52 $51.73 $51.73 21,588
2022-03-24 $51.80 $52.18 $51.80 $52.18 $52.18 6,292
2022-03-23 $52.36 $52.40 $51.93 $51.93 $51.93 21,856
2022-03-22 $50.85 $51.20 $50.84 $50.96 $50.96 45,768
2022-03-21 $51.35 $51.44 $51.01 $51.24 $51.24 26,274
2022-03-18 $51.17 $51.36 $50.97 $51.24 $51.24 26,274
2022-03-17 $50.12 $50.64 $50.12 $50.39 $50.39 25,097
2022-03-16 $47.72 $47.98 $47.26 $47.97 $47.97 42,760
2022-03-15 $46.78 $47.20 $46.67 $47.18 $47.18 78,674
2022-03-14 $49.91 $49.91 $48.89 $49.00 $49.00 54,534
2022-03-11 $50.86 $51.02 $49.99 $50.11 $50.11 22,893
2022-03-10 $51.14 $51.35 $50.70 $51.29 $51.29 44,332
2022-03-09 $50.83 $52.20 $50.83 $51.98 $51.98 83,581
2022-03-08 $51.52 $51.97 $50.90 $51.29 $51.29 70,719
2022-03-07 $53.00 $53.01 $52.00 $52.41 $52.41 61,759
2022-03-04 $52.85 $53.07 $52.73 $52.89 $52.89 23,229
2022-03-03 $53.90 $53.90 $53.50 $53.56 $53.56 31,928
2022-03-02 $54.40 $54.79 $54.29 $54.40 $54.40 40,633
2022-03-01 $54.72 $54.87 $54.05 $54.17 $54.17 45,084
2022-02-28 $54.50 $54.50 $53.51 $53.70 $53.70 40,043
2022-02-25 $53.82 $54.39 $53.74 $54.39 $54.39 33,839
2022-02-24 $52.61 $53.24 $51.83 $53.22 $53.22 37,721
2022-02-23 $55.35 $55.63 $54.81 $54.81 $54.81 46,394
2022-02-22 $55.72 $55.78 $55.19 $55.48 $55.48 28,059
2022-02-18 $55.64 $55.72 $55.33 $55.55 $55.55 13,265
2022-02-17 $55.16 $55.16 $54.75 $54.88 $54.88 9,742
2022-02-16 $55.53 $55.88 $55.27 $55.88 $55.88 40,900
2022-02-15 $55.35 $55.58 $55.04 $55.58 $55.58 52,906
2022-02-14 $53.74 $54.23 $53.74 $54.01 $54.01 34,718
2022-02-11 $54.67 $54.93 $54.09 $54.18 $54.18 17,401
2022-02-10 $55.34 $55.62 $54.67 $54.67 $54.67 27,519
2022-02-09 $56.72 $56.72 $56.17 $56.28 $56.28 40,616
2022-02-08 $55.70 $55.95 $55.40 $55.95 $55.95 42,252
2022-02-07 $55.77 $55.92 $55.50 $55.63 $55.63 23,820
2022-02-04 $54.44 $56.49 $54.44 $56.47 $56.47 34,622
2022-02-03 $54.47 $54.84 $54.06 $54.08 $54.08 28,847
2022-02-02 $57.00 $57.25 $55.57 $55.58 $55.58 18,083
2022-02-01 $57.59 $57.59 $57.10 $57.45 $57.45 38,344
2022-01-31 $57.52 $58.83 $57.52 $58.81 $58.81 40,569
2022-01-28 $58.11 $58.85 $58.11 $58.81 $58.81 23,822
2022-01-27 $57.94 $58.51 $57.64 $57.84 $57.84 35,142
2022-01-26 $59.51 $59.77 $58.63 $58.90 $58.90 40,818
2022-01-25 $59.57 $60.24 $59.32 $59.97 $59.97 32,565
2022-01-24 $58.86 $59.37 $58.13 $59.37 $59.37 31,455
2022-01-21 $60.96 $60.96 $58.56 $58.56 $58.56 38,722
2022-01-20 $57.73 $59.50 $57.73 $58.68 $58.68 42,709
2022-01-19 $57.28 $58.95 $57.28 $57.46 $57.46 46,158
2022-01-18 $57.01 $59.43 $57.01 $57.46 $57.46 46,158
2022-01-14 $57.76 $57.76 $55.79 $56.21 $56.21 42,131
2022-01-13 $53.62 $55.31 $53.62 $54.30 $54.30 95,945
2022-01-12 $53.27 $53.27 $51.01 $52.39 $52.39 21,522
2022-01-11 $51.16 $51.77 $50.64 $51.65 $51.65 60,860
2022-01-10 $52.00 $52.00 $51.45 $51.98 $51.98 46,291
2022-01-07 $52.50 $52.50 $50.65 $52.12 $52.12 24,874
2022-01-06 $52.97 $53.12 $52.80 $52.97 $52.97 35,974
2022-01-05 $54.75 $54.90 $54.11 $54.56 $54.56 18,680
2022-01-04 $55.05 $55.94 $55.05 $55.73 $55.73 59,723
2022-01-03 $56.73 $56.85 $56.50 $56.50 $56.50 62,400
2021-12-31 $57.00 $57.00 $56.53 $56.66 $56.66 15,517
2021-12-30 $56.79 $56.97 $56.68 $56.80 $56.80 19,547
2021-12-29 $57.00 $57.15 $56.92 $57.15 $57.15 16,560
2021-12-28 $58.00 $58.00 $56.97 $57.50 $57.50 45,160
2021-12-27 $58.69 $58.69 $57.52 $58.25 $58.25 58,306
2021-12-23 $59.56 $59.82 $59.18 $59.61 $59.61 20,128
2021-12-22 $59.61 $60.12 $59.61 $59.99 $59.99 60,233
2021-12-21 $59.96 $60.20 $59.70 $60.13 $60.13 90,660
2021-12-20 $57.11 $59.15 $57.11 $58.95 $58.95 31,413
2021-12-17 $59.18 $60.13 $59.18 $59.93 $59.93 48,506
2021-12-16 $61.45 $61.45 $59.51 $59.96 $59.96 79,608
2021-12-15 $58.64 $59.47 $58.64 $59.38 $59.38 74,571
2021-12-14 $59.90 $59.90 $59.07 $59.43 $59.43 46,894
2021-12-13 $61.40 $61.40 $60.86 $60.92 $60.92 26,433
2021-12-10 $62.04 $62.04 $59.92 $60.22 $60.22 34,840
2021-12-09 $61.43 $61.43 $60.75 $61.13 $61.13 20,292
2021-12-08 $60.35 $60.70 $60.07 $60.33 $60.33 18,967
2021-12-07 $59.00 $60.43 $59.00 $60.43 $60.43 75,364
2021-12-06 $59.72 $60.07 $59.72 $59.90 $59.90 25,244
2021-12-03 $58.93 $58.93 $58.24 $58.24 $58.24 29,887
2021-12-02 $59.51 $60.06 $58.53 $59.15 $59.15 24,984
2021-12-01 $59.50 $59.75 $58.47 $58.47 $58.47 33,397
2021-11-30 $57.64 $59.52 $57.64 $59.34 $59.34 59,007
2021-11-29 $62.20 $62.58 $62.02 $62.36 $62.36 24,644
2021-11-26 $60.74 $64.12 $60.74 $62.12 $62.12 12,706
2021-11-24 $64.00 $64.00 $63.08 $63.47 $63.47 5,116
2021-11-23 $66.32 $66.32 $63.94 $64.24 $64.24 13,337
2021-11-22 $64.81 $64.93 $64.32 $64.42 $64.42 10,589
2021-11-19 $65.54 $65.54 $64.31 $64.34 $64.34 19,872
2021-11-18 $64.73 $64.86 $64.46 $64.74 $64.74 34,728
2021-11-17 $65.26 $65.38 $65.09 $65.38 $65.38 26,744
2021-11-16 $66.30 $66.31 $66.11 $66.11 $66.11 13,648
2021-11-15 $66.56 $66.65 $66.26 $66.35 $66.35 16,190
2021-11-12 $66.79 $67.08 $66.76 $67.05 $67.05 6,262
2021-11-11 $67.15 $67.43 $67.12 $67.39 $67.39 13,784
2021-11-10 $67.30 $67.30 $66.36 $66.37 $66.37 8,306
2021-11-09 $67.28 $67.46 $67.20 $67.34 $67.34 10,614
2021-11-08 $70.00 $70.00 $69.29 $69.49 $69.49 17,773
2021-11-05 $70.00 $70.95 $70.00 $70.95 $70.95 11,791
2021-11-04 $70.40 $70.40 $69.24 $69.63 $69.63 13,911
2021-11-03 $69.13 $70.00 $69.11 $69.82 $69.82 14,176
2021-11-02 $70.07 $70.42 $69.72 $70.40 $70.40 17,110
2021-11-01 $68.69 $68.77 $68.50 $68.77 $68.77 17,828
2021-10-29 $66.40 $66.46 $66.06 $66.46 $66.46 9,200
2021-10-28 $65.39 $65.69 $65.39 $65.65 $65.65 10,217
2021-10-27 $65.22 $65.27 $64.84 $64.84 $64.84 10,654
2021-10-26 $64.51 $64.59 $64.04 $64.17 $64.17 24,284
2021-10-25 $61.70 $62.18 $61.70 $62.10 $62.10 18,170
2021-10-22 $64.05 $64.29 $63.89 $64.02 $64.02 11,622
2021-10-21 $63.91 $64.32 $63.89 $64.09 $64.09 22,371
2021-10-20 $66.07 $66.32 $66.01 $66.14 $66.14 7,937
2021-10-19 $65.84 $66.24 $65.73 $66.24 $66.24 18,691
2021-10-18 $64.01 $64.47 $64.01 $64.43 $64.43 46,802
2021-10-15 $63.98 $64.01 $63.75 $64.01 $64.01 9,712
2021-10-14 $64.20 $64.26 $63.09 $63.09 $63.09 15,547
2021-10-13 $62.98 $63.55 $62.98 $63.07 $63.07 8,224
2021-10-12 $64.00 $64.00 $62.38 $62.38 $62.38 21,670
2021-10-11 $65.52 $65.77 $64.79 $65.00 $65.00 18,941
2021-10-08 $64.71 $65.39 $64.69 $64.79 $64.79 7,969
2021-10-07 $64.76 $65.05 $64.68 $65.02 $65.02 16,305
2021-10-06 $65.52 $65.52 $62.48 $63.70 $63.70 13,962
2021-10-05 $65.44 $66.57 $65.44 $66.27 $66.27 23,160
2021-10-04 $69.49 $69.69 $68.00 $68.18 $68.18 29,349
2021-10-01 $72.27 $72.27 $71.16 $71.91 $71.91 14,695
2021-09-30 $73.87 $74.08 $73.63 $73.87 $73.87 22,012
2021-09-29 $69.22 $71.20 $69.22 $71.20 $71.20 20,380
2021-09-28 $69.89 $69.89 $69.35 $69.53 $69.53 17,391
2021-09-27 $70.81 $71.05 $70.81 $70.99 $70.99 11,041
2021-09-24 $69.71 $70.11 $69.32 $69.55 $69.55 8,635
2021-09-23 $70.16 $70.41 $70.16 $70.24 $70.24 8,009
2021-09-22 $69.71 $70.15 $69.71 $69.77 $69.77 40,351
2021-09-21 $68.24 $68.84 $68.24 $68.75 $68.75 22,166
2021-09-20 $67.21 $68.13 $67.11 $67.44 $67.44 31,545
2021-09-17 $69.36 $69.36 $68.76 $69.07 $69.07 9,889
2021-09-16 $70.00 $70.14 $69.69 $70.06 $70.06 11,289
2021-09-15 $69.00 $69.60 $69.00 $69.50 $69.50 6,434
2021-09-14 $66.33 $69.09 $66.33 $68.21 $68.21 21,284
2021-09-13 $69.27 $69.27 $68.72 $69.14 $69.14 8,259
2021-09-10 $69.30 $69.30 $68.44 $68.65 $68.65 17,616
2021-09-09 $68.69 $69.10 $68.69 $68.92 $68.92 5,928
2021-09-08 $68.60 $68.80 $68.22 $68.22 $68.22 17,693
2021-09-07 $68.60 $68.86 $68.53 $68.80 $68.80 16,245
2021-09-03 $68.00 $69.00 $68.00 $68.88 $68.88 10,187
2021-09-02 $66.11 $66.34 $65.26 $65.70 $65.70 22,804
2021-09-01 $68.60 $68.60 $66.87 $66.96 $66.96 24,375
2021-08-31 $64.90 $65.99 $64.90 $65.71 $65.71 26,579
2021-08-30 $64.44 $64.44 $64.25 $64.35 $64.35 14,575
2021-08-27 $66.39 $66.44 $65.17 $66.44 $66.44 13,240
2021-08-26 $66.47 $66.47 $66.23 $66.25 $66.25 21,267
2021-08-25 $66.80 $66.87 $66.57 $66.70 $66.70 7,721
2021-08-24 $65.09 $67.21 $65.09 $67.16 $67.16 29,943
2021-08-23 $67.31 $67.31 $66.36 $66.61 $66.61 18,449
2021-08-20 $65.86 $66.15 $65.00 $66.15 $66.15 18,268
2021-08-19 $66.43 $66.69 $66.20 $66.49 $66.49 26,937
2021-08-18 $67.19 $67.31 $66.83 $66.87 $66.87 35,887
2021-08-17 $66.74 $66.74 $66.38 $66.64 $66.64 31,519
2021-08-16 $68.04 $68.04 $66.87 $67.38 $67.38 21,923
2021-08-13 $68.77 $68.77 $68.43 $68.54 $68.54 15,019
2021-08-12 $68.24 $68.38 $68.20 $68.37 $68.37 17,359
2021-08-11 $68.58 $68.87 $68.48 $68.84 $68.84 12,562
2021-08-10 $67.13 $67.19 $66.80 $67.00 $67.00 34,491
2021-08-09 $65.00 $66.55 $65.00 $66.34 $66.34 15,860
2021-08-06 $66.77 $66.77 $66.35 $66.44 $66.44 8,471
2021-08-05 $67.00 $67.02 $66.80 $66.92 $66.92 4,999
2021-08-04 $67.57 $67.65 $67.00 $67.15 $67.15 15,078
2021-08-03 $66.68 $67.54 $66.61 $67.54 $67.54 25,560
2021-08-02 $67.27 $67.47 $66.77 $66.83 $66.83 19,007
2021-07-30 $67.70 $68.17 $67.67 $67.76 $67.76 9,546
2021-07-29 $67.20 $68.44 $67.20 $68.42 $68.42 14,586
2021-07-28 $67.60 $67.93 $67.51 $67.85 $67.85 20,699
2021-07-27 $68.74 $68.74 $67.79 $68.21 $68.21 41,239
2021-07-26 $68.75 $69.05 $68.64 $68.94 $68.94 27,510
2021-07-23 $68.80 $69.61 $68.80 $69.56 $69.56 18,974
2021-07-22 $68.64 $69.36 $68.64 $69.20 $69.20 8,937
2021-07-21 $68.82 $69.21 $68.33 $69.20 $69.20 17,685
2021-07-20 $69.24 $70.01 $69.24 $69.88 $69.88 32,484
2021-07-19 $69.56 $69.56 $68.41 $68.83 $68.83 37,692
2021-07-16 $70.57 $70.57 $68.21 $69.73 $69.73 23,457
2021-07-15 $70.70 $70.99 $69.82 $69.93 $69.93 22,941
2021-07-14 $70.97 $73.37 $70.97 $73.04 $73.04 8,242
2021-07-13 $75.06 $75.06 $72.38 $72.56 $72.56 24,039
2021-07-12 $72.96 $73.90 $72.96 $73.39 $73.39 12,220
2021-07-09 $73.22 $74.09 $73.22 $74.09 $74.09 19,755
2021-07-08 $72.12 $72.12 $71.42 $71.93 $71.93 15,629
2021-07-07 $72.94 $73.42 $72.81 $73.00 $73.00 22,904
2021-07-06 $75.04 $75.04 $72.97 $73.29 $73.29 14,478
2021-07-02 $76.83 $76.83 $73.87 $74.60 $74.60 8,772
2021-07-01 $75.21 $75.21 $74.85 $75.06 $75.06 14,574
2021-06-30 $73.38 $75.32 $73.38 $75.10 $75.10 7,840
2021-06-29 $75.60 $75.89 $75.25 $75.61 $75.61 33,413
2021-06-28 $76.45 $76.45 $76.09 $76.20 $76.20 58,947
2021-06-25 $74.79 $74.79 $74.37 $74.38 $74.38 7,743
2021-06-24 $74.76 $75.16 $74.76 $75.02 $75.02 10,407
2021-06-23 $74.48 $74.78 $74.37 $74.55 $74.55 11,590
2021-06-22 $73.32 $73.57 $72.89 $73.53 $73.53 20,780
2021-06-21 $72.32 $73.16 $72.06 $73.16 $73.16 21,519
2021-06-18 $73.95 $74.24 $73.94 $74.12 $74.12 13,500
2021-06-17 $74.55 $74.66 $74.16 $74.48 $74.48 12,192
2021-06-16 $74.53 $74.58 $73.88 $74.22 $74.22 10,368
2021-06-15 $76.37 $76.38 $76.02 $76.21 $76.21 14,459
2021-06-14 $76.83 $76.83 $76.52 $76.56 $76.56 6,697
2021-06-11 $75.23 $75.50 $75.23 $75.34 $75.34 8,062
2021-06-10 $76.49 $76.68 $76.13 $76.44 $76.44 15,014
2021-06-09 $75.48 $75.86 $75.48 $75.63 $75.63 8,255
2021-06-08 $73.89 $76.90 $73.89 $75.94 $75.94 16,780
2021-06-07 $77.82 $77.82 $76.79 $77.00 $77.00 21,973
2021-06-04 $75.27 $78.41 $75.27 $78.32 $78.32 11,769
2021-06-03 $77.16 $77.31 $76.96 $77.31 $77.31 16,057
2021-06-02 $80.05 $81.71 $80.05 $80.40 $80.40 22,653
2021-06-01 $82.02 $82.02 $80.99 $80.99 $80.99 17,607
2021-05-28 $81.56 $81.61 $81.15 $81.35 $81.35 9,437
2021-05-27 $80.76 $80.93 $80.52 $80.70 $80.70 8,019
2021-05-26 $80.45 $80.73 $80.45 $80.70 $80.70 9,695
2021-05-25 $81.14 $81.14 $79.88 $79.99 $79.99 14,196
2021-05-24 $77.82 $80.39 $77.65 $80.39 $80.39 14,126
2021-05-21 $80.47 $80.47 $79.54 $80.00 $80.00 5,219
2021-05-20 $78.69 $79.36 $78.69 $78.97 $78.97 11,068
2021-05-19 $78.25 $78.83 $78.05 $78.31 $78.31 7,655
2021-05-18 $81.04 $82.00 $80.87 $81.80 $81.80 18,493
2021-05-17 $78.46 $78.88 $78.32 $78.64 $78.64 22,674
2021-05-14 $79.25 $80.31 $79.25 $80.29 $80.29 10,568
2021-05-13 $77.23 $77.88 $76.99 $77.39 $77.39 12,923
2021-05-12 $79.28 $79.39 $78.23 $78.26 $78.26 14,117
2021-05-11 $79.72 $80.13 $79.21 $80.13 $80.13 15,494
2021-05-10 $80.25 $80.85 $79.84 $79.84 $79.84 12,762
2021-05-07 $84.45 $84.60 $84.23 $84.24 $84.24 6,292
2021-05-06 $83.97 $85.28 $83.97 $84.77 $84.77 15,830
2021-05-05 $82.10 $82.61 $81.93 $82.21 $82.21 10,334
2021-05-04 $81.91 $82.06 $81.01 $81.29 $81.29 12,373
2021-05-03 $82.63 $82.85 $82.46 $82.65 $82.65 9,832
2021-04-30 $82.63 $82.63 $81.93 $81.93 $81.93 7,580
2021-04-29 $82.19 $82.34 $82.03 $82.34 $82.34 4,816
2021-04-28 $82.41 $83.05 $81.91 $82.11 $82.11 10,949
2021-04-27 $83.27 $83.27 $81.99 $83.00 $83.00 11,535
2021-04-26 $79.66 $82.32 $79.66 $82.32 $82.32 9,649
2021-04-23 $80.99 $81.76 $80.74 $81.76 $81.76 8,827
2021-04-22 $80.70 $81.17 $80.32 $80.41 $80.41 11,530
2021-04-21 $79.21 $80.35 $79.21 $80.15 $80.15 7,721
2021-04-20 $79.72 $80.01 $79.31 $79.71 $79.71 25,405
2021-04-19 $79.76 $82.39 $79.76 $81.59 $81.59 10,362
2021-04-16 $82.73 $83.24 $82.73 $83.02 $83.02 8,980
2021-04-15 $82.54 $83.02 $82.54 $83.02 $83.02 8,094
2021-04-14 $82.52 $82.52 $82.10 $82.30 $82.30 12,369
2021-04-13 $82.77 $83.00 $82.48 $82.98 $82.98 13,929
2021-04-12 $80.09 $80.14 $79.43 $79.76 $79.76 8,869
2021-04-09 $80.40 $80.41 $80.00 $80.07 $80.07 4,742
2021-04-08 $83.50 $84.59 $83.49 $84.10 $84.10 7,320
2021-04-07 $81.38 $81.52 $81.21 $81.37 $81.37 13,955
2021-04-06 $82.73 $83.22 $82.63 $82.63 $82.63 14,561
2021-04-05 $83.63 $84.20 $83.63 $84.20 $84.20 9,905
2021-04-01 $79.70 $80.01 $79.55 $79.89 $79.89 7,816
2021-03-31 $79.68 $80.10 $79.60 $80.08 $80.08 7,406
2021-03-30 $80.69 $80.69 $80.16 $80.54 $80.54 12,996
2021-03-29 $79.64 $79.64 $78.09 $79.00 $79.00 9,659
2021-03-26 $78.61 $78.74 $78.01 $78.66 $78.66 7,822
2021-03-25 $77.48 $78.33 $77.22 $78.30 $78.30 16,576
2021-03-24 $78.50 $78.50 $76.92 $76.92 $76.92 12,269
2021-03-23 $80.09 $80.09 $79.10 $79.56 $79.56 8,436
2021-03-22 $81.63 $81.63 $79.00 $79.80 $79.80 13,194
2021-03-19 $82.00 $85.00 $81.13 $81.65 $81.65 19,755
2021-03-18 $91.00 $91.00 $88.07 $88.35 $88.35 17,352
2021-03-17 $85.90 $88.76 $85.90 $88.76 $88.76 7,700
2021-03-16 $87.75 $87.88 $87.15 $87.37 $87.37 10,155
2021-03-15 $89.86 $89.86 $86.88 $87.54 $87.54 5,013
2021-03-12 $89.10 $89.10 $86.30 $86.94 $86.94 10,397
2021-03-11 $86.62 $87.80 $86.62 $87.00 $87.00 8,849
2021-03-10 $86.72 $86.72 $84.67 $85.11 $85.11 14,425
2021-03-09 $87.09 $87.65 $86.77 $87.64 $87.64 16,659
2021-03-08 $88.05 $88.05 $86.71 $87.27 $87.27 3,991
2021-03-05 $87.20 $90.58 $87.20 $89.34 $89.34 12,193
2021-03-04 $90.37 $93.12 $90.37 $91.02 $91.02 20,507
2021-03-03 $99.00 $99.00 $97.19 $97.54 $97.54 8,617
2021-03-02 $98.74 $99.05 $97.90 $98.98 $98.98 4,675
2021-03-01 $100.23 $101.65 $100.23 $101.62 $101.62 5,827
2021-02-26 $100.67 $100.67 $99.18 $100.36 $100.36 8,356
2021-02-25 $102.61 $102.61 $100.36 $102.58 $102.58 4,466
2021-02-24 $101.48 $102.65 $100.58 $102.58 $102.58 4,466
2021-02-23 $99.40 $99.61 $98.40 $99.61 $99.61 6,562
2021-02-22 $99.39 $99.64 $98.85 $99.64 $99.64 6,026
2021-02-19 $101.85 $101.85 $98.20 $98.99 $98.99 50,517
2021-02-18 $103.87 $103.87 $100.05 $101.09 $101.09 5,651
2021-02-17 $99.70 $99.70 $96.84 $97.67 $97.67 6,423
2021-02-16 $94.24 $97.04 $94.24 $96.68 $96.68 5,589
2021-02-12 $90.80 $91.14 $90.61 $91.04 $91.04 6,416
2021-02-11 $90.77 $90.77 $90.25 $90.68 $90.68 8,794
2021-02-10 $91.06 $91.06 $90.06 $90.95 $90.95 6,028
2021-02-09 $90.93 $90.95 $90.52 $90.95 $90.95 6,028
2021-02-08 $87.40 $90.92 $87.40 $89.09 $89.09 81,870
2021-02-05 $87.09 $87.62 $87.00 $87.44 $87.44 7,226
2021-02-04 $86.40 $86.95 $86.30 $86.90 $86.90 56,745
2021-02-03 $89.00 $89.00 $87.18 $87.68 $87.68 38,774
2021-02-02 $88.35 $88.35 $86.32 $86.36 $86.36 12,574
2021-02-01 $89.32 $89.32 $87.14 $87.94 $87.94 7,580
2021-01-29 $88.80 $88.80 $85.71 $86.47 $86.47 10,225
2021-01-28 $88.33 $88.33 $86.93 $87.70 $87.70 5,853
2021-01-27 $84.68 $88.82 $84.68 $86.41 $86.41 14,339
2021-01-26 $89.07 $89.19 $88.86 $89.15 $89.15 10,390
2021-01-25 $92.75 $92.75 $89.70 $90.32 $90.32 5,940
2021-01-22 $88.85 $88.99 $88.57 $88.99 $88.99 9,027
2021-01-21 $88.01 $88.95 $88.01 $88.88 $88.88 4,655
2021-01-20 $87.79 $90.00 $87.79 $88.89 $88.89 6,166
2021-01-19 $91.45 $91.45 $89.23 $89.95 $89.95 19,943
2021-01-15 $89.56 $89.56 $86.81 $87.00 $87.00 6,356
2021-01-14 $90.95 $91.60 $90.80 $91.60 $91.60 15,528
2021-01-13 $88.03 $88.40 $87.97 $88.30 $88.30 9,556
2021-01-12 $87.68 $88.18 $87.68 $88.18 $88.18 3,545
2021-01-11 $87.82 $88.05 $87.59 $87.86 $87.86 5,825
2021-01-08 $86.28 $90.00 $86.28 $88.55 $88.55 7,969
2021-01-07 $87.00 $87.00 $85.13 $85.82 $85.82 7,061
2021-01-06 $86.27 $86.27 $84.50 $85.52 $85.52 5,645
2021-01-05 $84.70 $86.97 $84.70 $86.74 $86.74 3,803
2021-01-04 $90.00 $90.00 $87.31 $87.93 $87.93 5,389
2020-12-31 $89.85 $89.86 $89.48 $89.86 $89.86 2,893
2020-12-30 $90.00 $90.00 $89.55 $89.55 $89.55 11,965
2020-12-29 $88.17 $88.17 $87.59 $87.65 $87.65 6,062
2020-12-28 $83.76 $84.16 $83.76 $84.03 $84.03 4,274
2020-12-24 $82.72 $83.03 $82.62 $82.62 $82.62 2,404
2020-12-23 $82.20 $82.27 $80.85 $81.45 $81.45 5,201
2020-12-22 $83.90 $83.90 $81.38 $81.40 $81.40 9,095
2020-12-21 $81.00 $81.00 $80.41 $80.91 $80.91 3,999
2020-12-18 $82.12 $82.20 $81.87 $81.97 $81.97 16,245
2020-12-17 $81.78 $82.12 $81.78 $81.94 $81.94 3,830
2020-12-16 $82.01 $82.30 $81.81 $82.30 $82.30 4,204
2020-12-15 $82.40 $82.40 $81.85 $82.14 $82.14 3,213
2020-12-14 $81.19 $81.45 $81.17 $81.17 $81.17 10,264
2020-12-11 $78.01 $80.71 $78.01 $80.67 $80.67 4,353
2020-12-10 $81.75 $81.75 $81.49 $81.63 $81.63 7,684
2020-12-09 $84.58 $84.58 $81.76 $81.97 $81.97 2,268
2020-12-08 $82.43 $82.45 $81.91 $82.25 $82.25 3,464
2020-12-07 $83.00 $83.00 $81.17 $81.17 $81.17 19,335
2020-12-04 $83.46 $83.46 $82.69 $83.36 $83.36 5,699
2020-12-03 $84.63 $84.63 $83.95 $84.27 $84.27 2,913
2020-12-02 $82.99 $82.99 $82.73 $82.85 $82.85 5,819
2020-12-01 $83.41 $84.15 $83.41 $84.00 $84.00 3,386
2020-11-30 $83.01 $83.01 $81.54 $81.84 $81.84 8,073
2020-11-27 $82.62 $82.82 $81.21 $81.32 $81.32 4,812
2020-11-25 $79.44 $80.29 $79.44 $80.23 $80.23 5,935
2020-11-24 $80.81 $80.81 $79.04 $79.87 $79.87 32,909
2020-11-23 $79.37 $79.37 $78.45 $78.60 $78.60 4,845
2020-11-20 $80.20 $80.20 $78.25 $78.51 $78.51 39,466
2020-11-19 $79.82 $80.24 $79.82 $80.00 $80.00 4,101
2020-11-18 $82.72 $82.78 $82.15 $82.15 $82.15 4,541
2020-11-17 $83.51 $84.05 $83.51 $83.85 $83.85 3,235
2020-11-16 $84.29 $84.29 $82.45 $82.71 $82.71 4,345
2020-11-13 $78.00 $80.21 $78.00 $80.21 $80.21 4,248
2020-11-12 $76.45 $76.53 $75.99 $76.10 $76.10 5,110
2020-11-11 $75.54 $75.86 $75.44 $75.55 $75.55 8,068
2020-11-10 $72.69 $73.66 $72.06 $73.51 $73.51 8,554
2020-11-09 $76.86 $78.58 $75.56 $75.79 $75.79 13,529
2020-11-06 $73.07 $73.54 $73.07 $73.54 $73.54 4,035
2020-11-05 $72.70 $73.23 $72.07 $72.67 $72.67 4,671
2020-11-04 $71.52 $72.00 $71.52 $71.80 $71.80 9,580
2020-11-03 $70.40 $71.37 $70.40 $71.21 $71.21 7,610
2020-11-02 $68.35 $69.70 $68.35 $69.59 $69.59 4,246
2020-10-30 $70.40 $70.40 $69.66 $69.79 $69.79 6,025
2020-10-29 $68.98 $70.12 $68.98 $70.12 $70.12 18,574
2020-10-28 $72.25 $72.25 $70.18 $70.22 $70.22 8,141
2020-10-27 $69.35 $70.42 $69.35 $70.42 $70.42 8,371
2020-10-26 $70.05 $70.05 $69.79 $69.99 $69.99 3,180
2020-10-23 $69.49 $69.69 $69.27 $69.52 $69.52 4,241
2020-10-22 $68.18 $69.50 $68.18 $69.44 $69.44 3,398
2020-10-21 $69.05 $69.05 $68.50 $68.50 $68.50 32,563
2020-10-20 $69.46 $69.66 $69.01 $69.61 $69.61 7,501
2020-10-19 $70.00 $70.00 $69.39 $69.54 $69.54 7,383
2020-10-16 $70.00 $70.46 $70.00 $70.22 $70.22 6,486
2020-10-15 $66.90 $68.35 $66.90 $68.35 $68.35 17,646
2020-10-14 $64.50 $66.90 $64.50 $66.38 $66.38 11,078
2020-10-13 $65.35 $65.51 $65.04 $65.47 $65.47 8,301
2020-10-12 $65.87 $66.34 $65.87 $66.34 $66.34 3,283
2020-10-09 $64.00 $65.36 $64.00 $65.29 $65.29 5,032
2020-10-08 $63.50 $63.70 $63.45 $63.70 $63.70 5,589
2020-10-07 $63.95 $63.95 $62.61 $62.94 $62.94 4,336
2020-10-06 $63.42 $63.42 $62.65 $62.65 $62.65 6,714
2020-10-05 $63.88 $63.88 $63.13 $63.44 $63.44 4,703
2020-10-02 $63.55 $63.80 $63.21 $63.80 $63.80 32,628
2020-10-01 $63.02 $63.14 $62.51 $62.91 $62.91 2,477
2020-09-30 $62.55 $62.64 $62.00 $62.64 $62.64 15,308
2020-09-29 $62.42 $62.59 $62.24 $62.31 $62.31 3,052
2020-09-28 $62.46 $62.46 $62.04 $62.04 $62.04 2,940
2020-09-25 $61.19 $61.65 $61.03 $61.43 $61.43 6,686
2020-09-24 $60.41 $61.12 $60.41 $61.08 $61.08 4,564
2020-09-23 $61.11 $61.55 $61.00 $61.10 $61.10 4,265
2020-09-22 $62.37 $62.37 $60.43 $62.37 $62.37 2,647
2020-09-21 $60.20 $61.82 $60.01 $60.62 $60.62 5,856
2020-09-18 $61.58 $62.27 $61.58 $61.74 $61.74 5,449
2020-09-17 $61.84 $62.12 $61.83 $61.87 $61.87 2,055
2020-09-16 $62.48 $62.74 $62.14 $62.14 $62.14 4,753
2020-09-15 $62.99 $62.99 $62.41 $62.41 $62.41 3,719
2020-09-14 $61.81 $62.58 $61.81 $62.14 $62.14 2,855
2020-09-11 $62.91 $63.50 $62.91 $63.19 $63.19 3,566
2020-09-10 $62.79 $62.84 $62.25 $62.40 $62.40 3,920
2020-09-09 $63.36 $63.49 $63.16 $63.36 $63.36 6,801
2020-09-08 $62.52 $63.16 $62.52 $62.94 $62.94 12,594
2020-09-04 $61.72 $62.09 $61.37 $62.05 $62.05 7,459
2020-09-03 $62.79 $62.79 $60.61 $60.78 $60.78 4,743
2020-09-02 $61.00 $62.85 $61.00 $62.85 $62.85 43,300
2020-09-01 $60.06 $60.06 $59.71 $59.71 $59.71 5,291
2020-08-31 $59.21 $59.93 $59.21 $59.87 $59.87 4,304
2020-08-28 $58.31 $58.31 $57.95 $58.15 $58.15 12,591
2020-08-27 $59.92 $59.97 $59.13 $59.49 $59.49 3,644
2020-08-26 $60.11 $60.18 $59.88 $60.18 $60.18 6,850
2020-08-25 $60.11 $60.11 $59.40 $59.80 $59.80 2,859
2020-08-24 $59.24 $59.24 $58.75 $58.75 $58.75 4,603
2020-08-21 $57.89 $57.89 $57.43 $57.70 $57.70 2,435
2020-08-20 $57.45 $57.85 $57.30 $57.80 $57.80 6,116
2020-08-19 $57.92 $58.10 $57.75 $57.75 $57.75 5,700
2020-08-18 $58.15 $58.15 $57.49 $57.84 $57.84 3,053
2020-08-17 $57.49 $57.76 $57.49 $57.64 $57.64 4,000
2020-08-14 $57.53 $57.53 $57.20 $57.36 $57.36 3,613
2020-08-13 $57.47 $57.56 $57.17 $57.35 $57.35 4,369
2020-08-12 $56.96 $57.17 $56.83 $57.17 $57.17 2,586
2020-08-11 $55.54 $56.60 $55.54 $55.92 $55.92 5,112
2020-08-10 $56.11 $56.11 $55.81 $55.97 $55.97 4,850
2020-08-07 $55.82 $55.82 $55.44 $55.79 $55.79 6,064
2020-08-06 $55.75 $55.86 $55.45 $55.77 $55.77 6,193
2020-08-05 $56.10 $56.10 $55.59 $55.59 $55.59 10,693
2020-08-04 $55.73 $55.97 $55.50 $55.60 $55.60 7,261
2020-08-03 $54.71 $54.77 $54.51 $54.57 $54.57 11,412
2020-07-31 $53.88 $53.88 $53.09 $53.43 $53.43 6,518
2020-07-30 $54.76 $55.12 $53.78 $55.04 $55.04 18,725
2020-07-29 $55.33 $56.02 $55.33 $56.02 $56.02 3,194
2020-07-28 $55.32 $55.41 $55.18 $55.41 $55.41 9,721
2020-07-27 $55.72 $55.77 $55.55 $55.72 $55.72 3,057
2020-07-24 $56.16 $56.16 $54.77 $54.97 $54.97 6,746
2020-07-23 $55.02 $55.02 $54.60 $54.60 $54.60 4,379
2020-07-22 $54.95 $55.00 $54.64 $54.76 $54.76 10,628
2020-07-21 $53.57 $55.57 $53.57 $55.24 $55.24 11,995
2020-07-20 $52.73 $54.90 $52.73 $54.80 $54.80 9,900
2020-07-17 $55.89 $55.89 $55.53 $55.63 $55.63 9,000
2020-07-16 $54.81 $56.56 $54.81 $56.03 $56.03 4,500
2020-07-15 $56.14 $56.14 $55.74 $55.93 $55.93 4,700
2020-07-14 $55.75 $55.75 $55.13 $55.67 $55.67 6,200
2020-07-13 $56.83 $56.83 $56.06 $56.06 $56.06 11,800
2020-07-10 $56.97 $57.08 $56.62 $56.95 $56.95 5,100
2020-07-09 $57.19 $58.19 $57.00 $57.11 $57.11 6,300
2020-07-08 $58.13 $58.13 $57.66 $58.04 $58.04 3,800
2020-07-07 $58.15 $58.15 $57.81 $57.83 $57.83 6,200
2020-07-06 $57.36 $58.92 $57.36 $58.75 $58.75 7,000
2020-07-02 $57.44 $57.59 $57.26 $57.37 $57.37 3,800
2020-07-01 $57.46 $57.61 $57.38 $57.52 $57.52 2,600
2020-06-30 $57.39 $57.53 $57.15 $57.23 $57.23 15,100
2020-06-29 $58.10 $58.10 $56.54 $57.17 $57.17 21,117
2020-06-26 $57.46 $57.79 $57.35 $57.55 $57.55 3,174
2020-06-25 $57.94 $58.62 $57.94 $58.62 $58.62 6,672
2020-06-24 $58.31 $58.32 $57.83 $57.98 $57.98 4,331
2020-06-23 $59.96 $59.96 $58.54 $59.02 $59.02 7,629
2020-06-22 $58.75 $59.18 $58.75 $59.18 $59.18 3,187
2020-06-19 $59.78 $59.78 $58.72 $58.83 $58.83 3,164
2020-06-18 $57.30 $58.30 $57.30 $58.20 $58.20 2,942
2020-06-17 $58.92 $59.33 $58.60 $59.06 $59.06 7,748
2020-06-16 $58.28 $58.36 $57.94 $57.94 $57.94 4,786
2020-06-15 $56.20 $57.95 $54.57 $57.81 $57.81 3,489
2020-06-12 $59.27 $60.08 $58.79 $59.28 $59.28 6,352
2020-06-11 $59.50 $59.50 $56.86 $56.86 $56.86 6,384
2020-06-10 $60.76 $60.86 $60.61 $60.75 $60.75 7,163
2020-06-09 $60.35 $60.49 $59.90 $60.49 $60.49 8,489
2020-06-08 $59.70 $60.00 $59.45 $59.81 $59.81 9,008
2020-06-05 $59.64 $59.64 $58.79 $58.79 $58.79 3,750
2020-06-04 $58.72 $58.72 $57.71 $58.14 $58.14 88,698
2020-06-03 $58.34 $58.84 $58.00 $58.61 $58.61 15,758
2020-06-02 $57.59 $57.80 $57.22 $57.80 $57.80 15,719
2020-06-01 $57.28 $57.86 $57.03 $57.79 $57.79 7,155
2020-05-29 $54.94 $55.96 $54.94 $55.81 $55.81 17,713
2020-05-28 $54.44 $55.37 $54.44 $54.94 $54.94 4,805
2020-05-27 $52.93 $53.68 $52.84 $53.27 $53.27 24,879
2020-05-26 $52.24 $53.02 $52.24 $53.02 $53.02 5,635
2020-05-22 $49.61 $49.79 $49.35 $49.79 $49.79 10,178
2020-05-21 $49.25 $49.59 $48.84 $49.12 $49.12 8,163
2020-05-20 $49.61 $49.79 $49.01 $49.10 $49.10 24,364
2020-05-19 $48.28 $48.50 $47.61 $47.88 $47.88 29,756
2020-05-18 $49.06 $49.35 $48.27 $49.10 $49.10 14,359
2020-05-15 $47.45 $47.95 $47.33 $47.53 $47.53 15,717
2020-05-14 $47.68 $48.45 $47.07 $48.45 $48.45 12,389
2020-05-13 $48.21 $48.47 $47.57 $47.66 $47.66 15,215
2020-05-12 $49.41 $50.33 $49.31 $49.48 $49.48 29,338
2020-05-11 $49.45 $49.90 $49.45 $49.85 $49.85 13,455
2020-05-08 $48.06 $48.86 $48.06 $48.67 $48.67 7,090
2020-05-07 $45.48 $48.00 $45.48 $47.44 $47.44 13,300
2020-05-06 $48.49 $48.49 $47.64 $47.64 $47.64 13,009
2020-05-05 $48.66 $48.66 $47.75 $47.93 $47.93 19,550
2020-05-04 $45.60 $47.08 $45.60 $47.08 $47.08 26,500
2020-05-01 $47.50 $47.79 $47.26 $47.46 $47.46 49,602
2020-04-30 $48.32 $48.32 $47.29 $47.74 $47.74 41,756
2020-04-29 $47.20 $47.69 $47.20 $47.46 $47.46 19,236
2020-04-28 $46.70 $46.70 $46.13 $46.13 $46.13 18,661
2020-04-27 $45.10 $45.99 $44.87 $45.72 $45.72 17,729
2020-04-24 $44.50 $44.91 $44.46 $44.79 $44.79 8,114
2020-04-23 $45.03 $45.39 $44.82 $44.87 $44.87 10,937
2020-04-22 $45.20 $45.37 $44.77 $45.34 $45.34 10,164
2020-04-21 $44.42 $44.42 $43.53 $43.94 $43.94 26,979
2020-04-20 $45.70 $46.00 $45.17 $45.52 $45.52 25,324
2020-04-17 $46.23 $46.56 $46.02 $46.21 $46.21 16,188
2020-04-16 $44.34 $44.60 $44.20 $44.40 $44.40 38,665
2020-04-15 $45.03 $45.03 $44.19 $44.35 $44.35 74,658
2020-04-14 $44.07 $45.35 $44.07 $45.34 $45.34 59,198
2020-04-13 $45.43 $45.43 $42.88 $42.90 $42.90 11,895
2020-04-09 $42.53 $43.90 $42.44 $43.40 $43.40 24,080
2020-04-08 $40.20 $42.88 $40.20 $42.74 $42.74 35,596
2020-04-07 $40.36 $41.82 $39.69 $39.75 $39.75 43,705
2020-04-06 $39.00 $39.30 $38.62 $39.30 $39.30 50,578
2020-04-03 $38.00 $38.60 $37.82 $38.27 $38.27 37,109
2020-04-02 $37.69 $38.26 $37.54 $38.00 $38.00 23,821
2020-04-01 $38.04 $39.43 $38.04 $38.37 $38.37 23,451
2020-03-31 $39.73 $41.27 $39.73 $40.27 $40.27 16,165
2020-03-30 $40.00 $41.27 $38.65 $39.70 $39.70 18,026
2020-03-27 $39.96 $39.96 $38.20 $39.55 $39.55 23,534
2020-03-26 $41.88 $41.88 $39.93 $40.61 $40.61 16,266
2020-03-25 $42.26 $49.15 $42.26 $44.68 $44.68 16,723
2020-03-24 $39.47 $45.45 $39.47 $42.86 $42.86 18,213
2020-03-23 $35.78 $39.47 $35.06 $36.86 $36.86 25,919
2020-03-20 $35.00 $38.79 $35.00 $37.14 $37.14 25,496
2020-03-19 $35.32 $38.01 $35.28 $37.20 $37.20 30,730
2020-03-18 $39.38 $40.82 $36.11 $36.78 $36.78 20,498
2020-03-17 $42.04 $42.26 $38.60 $41.14 $41.14 65,534
2020-03-16 $43.73 $44.34 $42.31 $44.03 $44.03 40,382
2020-03-13 $45.50 $45.50 $43.15 $45.32 $45.32 57,631
2020-03-12 $43.36 $45.30 $42.53 $44.22 $44.22 48,051
2020-03-11 $49.43 $49.47 $48.90 $49.20 $49.20 15,184
2020-03-10 $49.47 $50.61 $49.15 $49.98 $49.98 36,576
2020-03-09 $49.21 $50.75 $48.06 $50.28 $50.28 18,431
2020-03-06 $51.92 $51.92 $50.57 $51.24 $51.24 25,026
2020-03-05 $51.52 $51.86 $51.22 $51.22 $51.22 368,806
2020-03-04 $50.27 $51.09 $50.27 $50.76 $50.76 36,707
2020-03-03 $50.58 $50.85 $49.55 $50.28 $50.28 56,345
2020-03-02 $48.55 $50.43 $48.55 $50.43 $50.43 23,829
2020-02-28 $48.00 $49.59 $47.79 $49.57 $49.57 23,997
2020-02-27 $49.48 $49.94 $49.00 $49.00 $49.00 22,709
2020-02-26 $50.20 $51.03 $50.20 $50.85 $50.85 37,156
2020-02-25 $51.00 $51.00 $49.92 $50.16 $50.16 29,023
2020-02-24 $51.00 $51.50 $51.00 $51.16 $51.16 22,876
2020-02-21 $52.59 $52.92 $52.34 $52.68 $52.68 7,410
2020-02-20 $53.43 $53.57 $53.11 $53.37 $53.37 11,795
2020-02-19 $54.29 $54.36 $54.14 $54.20 $54.20 25,209
2020-02-18 $52.78 $53.80 $52.78 $53.54 $53.54 13,913
2020-02-14 $54.13 $54.13 $53.80 $53.83 $53.83 11,099
2020-02-13 $54.66 $55.00 $54.66 $54.78 $54.78 13,128
2020-02-12 $54.35 $54.75 $54.35 $54.65 $54.65 17,894
2020-02-11 $53.71 $53.71 $53.20 $53.40 $53.40 13,950
2020-02-10 $52.38 $53.42 $52.38 $53.17 $53.17 10,902
2020-02-07 $53.50 $53.50 $52.75 $52.75 $52.75 31,402
2020-02-06 $53.82 $53.99 $53.82 $53.88 $53.88 23,253
2020-02-05 $53.98 $53.98 $52.56 $52.90 $52.90 20,811
2020-02-04 $51.87 $52.95 $51.87 $52.95 $52.95 15,246
2020-02-03 $52.50 $53.00 $51.98 $52.79 $52.79 10,915
2020-01-31 $53.82 $54.14 $53.50 $53.50 $53.50 17,201
2020-01-30 $52.99 $54.08 $52.99 $54.00 $54.00 7,400
2020-01-29 $53.81 $54.40 $53.81 $54.06 $54.06 20,360
2020-01-28 $54.77 $54.77 $53.71 $53.71 $53.71 21,776
2020-01-27 $53.97 $53.97 $52.60 $53.25 $53.25 8,648
2020-01-24 $56.36 $56.47 $55.84 $56.02 $56.02 9,155
2020-01-23 $56.55 $57.05 $56.38 $56.63 $56.63 8,338
2020-01-22 $57.18 $57.43 $57.18 $57.20 $57.20 9,554
2020-01-21 $56.67 $57.69 $56.67 $57.57 $57.57 10,153
2020-01-17 $59.46 $59.46 $59.02 $59.16 $59.16 3,759
2020-01-16 $59.20 $59.38 $59.10 $59.27 $59.27 8,032
2020-01-15 $57.65 $58.61 $57.65 $58.48 $58.48 12,861
2020-01-14 $57.51 $57.51 $55.84 $57.38 $57.38 6,479
2020-01-13 $55.22 $57.32 $55.22 $56.07 $56.07 9,235
2020-01-10 $56.55 $57.00 $56.25 $56.56 $56.56 9,678
2020-01-09 $57.00 $57.00 $56.00 $56.40 $56.40 15,519
2020-01-08 $57.77 $57.93 $57.35 $57.93 $57.93 9,350
2020-01-07 $57.70 $58.17 $57.44 $57.97 $57.97 14,762
2020-01-06 $57.34 $59.11 $57.34 $58.49 $58.49 14,105
2020-01-03 $59.20 $59.75 $59.20 $59.75 $59.75 1,546
2020-01-02 $58.61 $60.49 $58.61 $59.95 $59.95 5,306
2019-12-31 $59.01 $60.00 $59.01 $59.66 $59.66 2,806
2019-12-30 $59.55 $60.69 $58.95 $59.68 $59.68 4,255
2019-12-27 $61.10 $61.10 $60.18 $60.19 $60.19 15,537
2019-12-26 $61.18 $61.40 $61.18 $61.34 $61.34 5,528
2019-12-24 $60.85 $61.05 $60.85 $60.87 $60.87 2,221
2019-12-23 $61.00 $61.00 $60.76 $60.84 $60.84 7,802
2019-12-20 $60.91 $61.00 $60.87 $61.00 $61.00 8,525
2019-12-19 $60.71 $60.74 $60.58 $60.66 $60.66 4,613
2019-12-18 $61.18 $61.18 $61.02 $61.05 $61.05 2,681
2019-12-17 $60.88 $61.63 $60.88 $61.49 $61.49 11,013
2019-12-16 $60.61 $61.11 $60.61 $60.90 $60.90 2,343
2019-12-13 $61.02 $61.29 $60.97 $61.28 $61.28 8,657
2019-12-12 $59.40 $59.59 $59.27 $59.49 $59.49 3,939
2019-12-11 $58.55 $59.50 $58.55 $59.40 $59.40 11,764
2019-12-10 $58.80 $59.16 $58.76 $58.77 $58.77 5,033
2019-12-09 $59.16 $59.38 $59.10 $59.19 $59.19 10,516
2019-12-06 $59.25 $59.32 $58.96 $59.05 $59.05 10,172
2019-12-05 $59.36 $59.56 $58.71 $59.04 $59.04 9,791
2019-12-04 $59.10 $59.10 $58.85 $59.10 $59.10 14,549
2019-12-03 $60.09 $60.75 $59.69 $60.21 $60.21 22,284
2019-12-02 $61.55 $61.55 $61.26 $61.46 $61.46 10,954
2019-11-29 $60.97 $61.15 $60.96 $61.03 $61.03 1,855
2019-11-27 $61.35 $61.35 $61.08 $61.16 $61.16 4,851
2019-11-26 $61.20 $61.50 $61.15 $61.21 $61.21 7,150
2019-11-25 $61.07 $61.57 $61.07 $61.33 $61.33 2,700
2019-11-22 $61.02 $61.40 $61.02 $61.10 $61.10 2,604
2019-11-21 $59.18 $61.97 $59.18 $61.30 $61.30 4,440
2019-11-20 $60.83 $61.01 $60.83 $60.93 $60.93 16,638
2019-11-19 $61.39 $61.58 $61.39 $61.58 $61.58 2,590
2019-11-18 $62.34 $62.39 $62.29 $62.35 $62.35 2,497
2019-11-15 $62.23 $62.23 $62.13 $62.16 $62.16 4,546
2019-11-14 $62.02 $62.11 $62.02 $62.05 $62.05 2,907
2019-11-13 $62.15 $62.15 $61.85 $61.98 $61.98 4,402
2019-11-12 $62.70 $63.03 $62.70 $62.85 $62.85 3,249
2019-11-11 $61.69 $62.02 $61.69 $61.87 $61.87 2,993
2019-11-08 $62.41 $62.41 $62.26 $62.26 $62.26 2,321
2019-11-07 $63.49 $64.55 $63.49 $63.89 $63.89 8,643
2019-11-06 $63.00 $63.00 $62.78 $62.78 $62.78 6,196
2019-11-05 $62.98 $62.98 $62.61 $62.67 $62.67 2,128
2019-11-04 $62.70 $62.79 $62.56 $62.65 $62.65 5,687
2019-11-01 $62.52 $62.67 $62.49 $62.52 $62.52 2,438
2019-10-31 $61.49 $61.58 $61.45 $61.45 $61.45 4,507
2019-10-30 $61.60 $61.60 $60.62 $61.01 $61.01 1,916
2019-10-29 $62.12 $62.12 $62.01 $62.01 $62.01 3,624
2019-10-28 $62.72 $62.87 $62.61 $62.61 $62.61 3,798
2019-10-25 $62.67 $62.72 $62.57 $62.60 $62.60 3,515
2019-10-24 $62.99 $63.20 $62.96 $63.13 $63.13 5,431
2019-10-23 $64.66 $64.66 $63.48 $63.91 $63.91 3,936
2019-10-22 $63.88 $64.00 $63.70 $63.90 $63.90 10,015
2019-10-21 $63.24 $64.18 $63.24 $63.44 $63.44 9,871
2019-10-18 $64.02 $64.15 $63.87 $63.90 $63.90 15,152
2019-10-17 $63.14 $63.14 $62.91 $63.00 $63.00 2,755
2019-10-16 $63.66 $63.66 $62.44 $62.45 $62.45 13,046
2019-10-15 $60.00 $60.69 $60.00 $60.65 $60.65 14,862
2019-10-14 $58.12 $58.76 $58.07 $58.07 $58.07 5,328
2019-10-11 $57.81 $58.79 $57.81 $58.75 $58.75 6,827
2019-10-10 $56.87 $57.14 $56.87 $57.03 $57.03 5,226
2019-10-09 $57.01 $57.08 $56.86 $57.00 $57.00 2,983
2019-10-08 $56.50 $56.93 $56.50 $56.57 $56.57 8,679
2019-10-07 $56.59 $56.75 $56.40 $56.40 $56.40 8,702
2019-10-04 $57.03 $57.27 $56.99 $57.27 $57.27 4,679
2019-10-03 $57.86 $57.86 $57.24 $57.35 $57.35 6,200
2019-10-02 $58.53 $58.53 $58.03 $58.03 $58.03 9,451
2019-10-01 $58.85 $58.85 $58.00 $58.44 $58.44 2,977
2019-09-30 $59.42 $59.51 $59.31 $59.40 $59.40 7,164
2019-09-27 $59.03 $59.03 $58.86 $58.97 $58.97 3,238
2019-09-26 $59.38 $59.57 $59.23 $59.37 $59.37 2,229
2019-09-25 $59.32 $59.76 $59.32 $59.71 $59.71 10,945
2019-09-24 $60.44 $60.44 $60.03 $60.20 $60.20 5,903
2019-09-23 $60.64 $60.64 $60.55 $60.61 $60.61 4,835
2019-09-20 $60.68 $60.88 $60.65 $60.88 $60.88 14,501
2019-09-19 $60.71 $60.71 $60.40 $60.41 $60.41 3,893
2019-09-18 $59.71 $60.65 $59.71 $60.26 $60.26 1,539
2019-09-17 $59.90 $59.95 $59.80 $59.95 $59.95 2,485
2019-09-16 $59.79 $59.79 $59.57 $59.67 $59.67 2,227
2019-09-13 $59.81 $60.42 $59.81 $60.04 $60.04 5,206
2019-09-12 $60.41 $60.41 $59.41 $59.62 $59.62 8,589
2019-09-11 $60.18 $60.21 $60.18 $60.19 $60.19 3,208
2019-09-10 $61.04 $61.04 $60.89 $60.97 $60.97 1,106
2019-09-09 $60.16 $60.29 $60.16 $60.28 $60.28 1,895
2019-09-06 $60.36 $61.00 $60.36 $60.96 $60.96 9,467
2019-09-05 $59.85 $60.18 $59.85 $60.03 $60.03 4,343
2019-09-04 $59.21 $59.35 $59.18 $59.28 $59.28 6,546
2019-09-03 $58.55 $60.00 $58.51 $59.04 $59.04 8,957
2019-08-30 $58.88 $58.88 $58.31 $58.49 $58.49 3,103
2019-08-29 $58.44 $59.28 $58.44 $59.06 $59.06 4,656
2019-08-28 $58.97 $59.00 $58.83 $58.83 $58.83 4,325
2019-08-27 $58.95 $59.03 $58.84 $58.94 $58.94 3,025
2019-08-26 $58.06 $58.40 $58.00 $58.37 $58.37 2,979
2019-08-23 $59.27 $59.88 $59.27 $59.80 $59.80 2,424
2019-08-22 $59.42 $59.46 $59.10 $59.35 $59.35 3,997
2019-08-21 $59.62 $59.86 $59.62 $59.72 $59.72 4,916
2019-08-20 $58.62 $58.80 $58.58 $58.69 $58.69 8,734
2019-08-19 $58.78 $59.36 $58.78 $59.30 $59.30 5,211
2019-08-16 $58.74 $59.10 $58.70 $59.10 $59.10 5,757
2019-08-15 $58.83 $58.83 $58.51 $58.74 $58.74 7,216
2019-08-14 $59.60 $59.60 $58.74 $58.74 $58.74 20,629
2019-08-13 $59.55 $59.55 $59.19 $59.39 $59.39 9,657
2019-08-12 $59.60 $59.69 $59.46 $59.46 $59.46 11,750
2019-08-09 $59.90 $59.98 $59.78 $59.78 $59.78 3,681
2019-08-08 $60.33 $60.74 $60.33 $60.71 $60.71 6,673
2019-08-07 $59.70 $59.95 $58.38 $59.95 $59.95 7,399
2019-08-06 $60.09 $60.64 $59.72 $59.82 $59.82 8,688
2019-08-05 $60.02 $61.04 $59.76 $60.20 $60.20 7,648
2019-08-02 $62.31 $62.31 $60.17 $60.85 $60.85 8,470
2019-08-01 $60.32 $60.87 $60.29 $60.87 $60.87 7,005
2019-07-31 $60.51 $60.64 $60.00 $60.18 $60.18 26,698
2019-07-30 $61.16 $61.38 $61.07 $61.17 $61.17 4,388
2019-07-29 $61.32 $61.35 $61.28 $61.35 $61.35 1,697
2019-07-26 $62.53 $62.53 $61.57 $61.81 $61.81 3,231
2019-07-25 $61.01 $61.85 $61.01 $61.72 $61.72 8,301
2019-07-24 $63.67 $63.67 $62.65 $63.43 $63.43 8,027
2019-07-23 $63.29 $63.29 $63.01 $63.24 $63.24 3,622
2019-07-22 $64.42 $64.42 $63.10 $63.38 $63.38 2,588
2019-07-19 $63.82 $63.82 $63.18 $63.21 $63.21 12,946
2019-07-18 $64.31 $64.36 $63.48 $64.30 $64.30 4,268
2019-07-17 $63.95 $63.95 $63.66 $63.95 $63.95 6,300
2019-07-16 $64.00 $64.15 $64.00 $64.15 $64.15 1,410
2019-07-15 $66.58 $66.58 $64.30 $64.31 $64.31 2,767
2019-07-12 $64.29 $64.41 $64.23 $64.35 $64.35 4,708
2019-07-11 $62.60 $62.60 $61.21 $62.00 $62.00 10,257
2019-07-10 $61.46 $61.82 $61.46 $61.82 $61.82 8,545
2019-07-09 $60.44 $60.95 $60.44 $60.95 $60.95 8,856
2019-07-08 $60.00 $60.20 $60.00 $60.20 $60.20 6,915
2019-07-05 $60.29 $60.31 $60.04 $60.25 $60.25 5,810
2019-07-03 $62.16 $62.16 $62.11 $62.11 $62.11 1,742
2019-07-02 $61.15 $62.74 $61.15 $62.42 $62.42 13,156
2019-07-01 $60.71 $60.75 $60.51 $60.55 $60.55 4,260
2019-06-28 $60.49 $60.49 $60.26 $60.49 $60.49 2,386
2019-06-27 $60.67 $60.67 $60.47 $60.48 $60.48 2,316
2019-06-26 $60.98 $60.98 $60.57 $60.84 $60.84 3,621
2019-06-25 $61.50 $61.88 $61.26 $61.26 $61.26 3,576
2019-06-24 $61.83 $61.98 $61.79 $61.83 $61.83 1,463
2019-06-21 $62.41 $62.41 $61.71 $61.74 $61.74 7,973
2019-06-20 $63.01 $63.36 $62.80 $63.23 $63.23 3,066
2019-06-19 $62.00 $62.00 $61.54 $62.00 $62.00 1,626
2019-06-18 $61.22 $61.79 $61.22 $61.79 $61.79 2,901
2019-06-17 $61.09 $61.71 $61.09 $61.59 $61.59 2,714
2019-06-14 $60.65 $60.75 $60.65 $60.75 $60.75 2,484
2019-06-13 $59.78 $59.94 $59.61 $59.78 $59.78 2,439
2019-06-12 $59.22 $60.10 $59.22 $59.45 $59.45 3,543
2019-06-11 $58.48 $58.48 $58.14 $58.40 $58.40 4,751
2019-06-10 $59.30 $59.42 $59.28 $59.36 $59.36 7,367
2019-06-07 $59.62 $59.67 $59.53 $59.63 $59.63 2,682
2019-06-06 $59.20 $59.31 $59.15 $59.29 $59.29 7,713
2019-06-05 $57.72 $57.96 $57.65 $57.73 $57.73 10,625
2019-06-04 $58.68 $59.16 $58.06 $59.16 $59.16 17,646
2019-06-03 $58.36 $58.43 $58.10 $58.43 $58.43 9,564
2019-05-31 $56.60 $57.56 $56.60 $57.40 $57.40 8,933
2019-05-30 $59.00 $59.00 $57.75 $57.83 $57.83 97,552
2019-05-29 $59.24 $59.45 $59.14 $59.19 $59.19 10,396
2019-05-28 $60.33 $60.50 $60.15 $60.28 $60.28 6,706
2019-05-24 $59.91 $59.91 $59.62 $59.91 $59.91 11,210
2019-05-23 $59.92 $59.92 $59.52 $59.70 $59.70 12,968
2019-05-22 $59.40 $59.63 $59.40 $59.48 $59.48 6,558
2019-05-21 $59.03 $59.03 $58.96 $59.00 $59.00 1,692
2019-05-20 $58.51 $58.87 $58.47 $58.69 $58.69 6,713
2019-05-17 $58.95 $58.95 $58.67 $58.87 $58.87 3,727
2019-05-16 $58.24 $58.68 $58.24 $58.53 $58.53 9,765
2019-05-15 $58.19 $58.36 $58.16 $58.21 $58.21 5,199
2019-05-14 $58.30 $58.53 $58.30 $58.42 $58.42 9,335
2019-05-13 $58.21 $58.77 $57.91 $57.91 $57.91 16,896
2019-05-10 $59.94 $59.94 $59.51 $59.91 $59.91 4,327
2019-05-09 $58.20 $59.10 $58.20 $59.08 $59.08 9,337
2019-05-08 $58.09 $58.36 $57.65 $58.15 $58.15 13,271
2019-05-07 $55.97 $57.16 $55.97 $56.98 $56.98 4,846
2019-05-06 $57.17 $57.43 $57.04 $57.43 $57.43 16,123
2019-05-03 $57.77 $57.90 $57.69 $57.84 $57.84 6,199
2019-05-02 $57.44 $57.50 $57.36 $57.46 $57.46 6,066
2019-05-01 $57.51 $57.97 $57.51 $57.76 $57.76 2,695
2019-04-30 $57.65 $57.79 $57.60 $57.79 $57.79 5,973
2019-04-29 $57.43 $57.61 $57.37 $57.53 $57.53 18,446
2019-04-26 $57.38 $57.55 $57.36 $57.47 $57.47 5,920
2019-04-25 $57.06 $57.15 $57.02 $57.07 $57.07 11,011
2019-04-24 $57.29 $57.45 $57.24 $57.27 $57.27 48,674
2019-04-23 $56.55 $56.66 $56.42 $56.66 $56.66 10,808
2019-04-22 $57.01 $57.35 $56.51 $56.51 $56.51 6,449
2019-04-18 $56.46 $56.75 $56.46 $56.57 $56.57 8,852
2019-04-17 $55.66 $55.81 $55.51 $55.65 $55.65 7,705
2019-04-16 $55.31 $55.41 $54.98 $55.03 $55.03 29,531
2019-04-15 $54.01 $54.01 $53.82 $53.92 $53.92 7,393
2019-04-12 $53.57 $53.94 $53.57 $53.68 $53.68 15,823
2019-04-11 $49.32 $49.90 $48.72 $49.88 $49.88 25,111
2019-04-10 $49.70 $49.70 $49.52 $49.52 $49.52 3,018
2019-04-09 $48.97 $49.09 $48.93 $48.98 $48.98 3,602
2019-04-08 $49.28 $49.28 $49.00 $49.09 $49.09 6,639
2019-04-05 $48.72 $48.90 $48.72 $48.86 $48.86 3,364
2019-04-04 $48.91 $48.91 $48.76 $48.76 $48.76 2,201
2019-04-03 $48.99 $49.19 $48.91 $49.00 $49.00 7,103
2019-04-02 $46.99 $47.42 $46.89 $47.36 $47.36 15,369
2019-04-01 $47.36 $47.44 $47.18 $47.38 $47.38 6,801
2019-03-29 $47.04 $47.04 $46.86 $46.95 $46.95 6,409
2019-03-28 $47.45 $47.72 $47.44 $47.60 $47.60 6,323
2019-03-27 $47.76 $47.76 $47.32 $47.51 $47.51 12,433
2019-03-26 $47.94 $47.94 $47.63 $47.78 $47.78 11,149
2019-03-25 $47.38 $48.13 $47.38 $48.03 $48.03 11,121
2019-03-22 $48.38 $48.38 $48.02 $48.08 $48.08 9,301
2019-03-21 $48.84 $48.99 $48.68 $48.94 $48.94 7,537
2019-03-20 $47.80 $48.99 $47.80 $48.82 $48.82 10,334
2019-03-19 $48.36 $48.63 $48.36 $48.43 $48.43 9,421
2019-03-18 $48.25 $48.31 $48.08 $48.25 $48.25 7,006
2019-03-15 $48.03 $48.07 $47.91 $48.06 $48.06 4,209
2019-03-14 $48.03 $48.24 $48.03 $48.19 $48.19 4,946
2019-03-13 $48.20 $48.44 $48.20 $48.25 $48.25 5,922
2019-03-12 $48.17 $48.60 $48.17 $48.38 $48.38 23,805
2019-03-11 $46.18 $47.50 $46.18 $47.44 $47.44 11,504
2019-03-08 $46.79 $46.94 $46.56 $46.94 $46.94 11,674
2019-03-07 $47.53 $47.58 $47.22 $47.38 $47.38 4,980
2019-03-06 $47.61 $47.61 $47.29 $47.37 $47.37 46,717
2019-03-05 $48.35 $48.54 $47.82 $48.13 $48.13 18,100
2019-03-04 $47.80 $47.80 $47.55 $47.57 $47.57 12,371
2019-03-01 $47.63 $47.94 $47.63 $47.80 $47.80 18,939
2019-02-28 $46.92 $47.08 $46.80 $46.99 $46.99 7,790
2019-02-27 $46.70 $47.18 $46.70 $46.93 $46.93 19,741
2019-02-26 $45.81 $46.22 $45.81 $46.11 $46.11 19,830
2019-02-25 $46.67 $46.67 $46.26 $46.36 $46.36 14,666
2019-02-22 $46.06 $46.27 $46.06 $46.23 $46.23 3,238
2019-02-21 $45.87 $46.09 $45.77 $45.87 $45.87 18,670
2019-02-20 $45.26 $45.51 $45.17 $45.27 $45.27 27,248
2019-02-19 $45.18 $45.62 $45.18 $45.48 $45.48 32,875
2019-02-15 $44.48 $44.63 $44.34 $44.59 $44.59 18,885
2019-02-14 $44.80 $44.80 $44.30 $44.31 $44.31 9,403
2019-02-13 $44.29 $44.39 $44.17 $44.30 $44.30 6,279
2019-02-12 $43.91 $44.80 $43.91 $44.66 $44.66 47,566
2019-02-11 $43.48 $43.52 $43.31 $43.51 $43.51 22,028
2019-02-08 $43.21 $43.50 $43.16 $43.41 $43.41 6,778
2019-02-07 $43.40 $43.48 $43.19 $43.34 $43.34 14,825
2019-02-06 $44.78 $45.02 $44.70 $44.90 $44.90 11,314
2019-02-05 $44.82 $44.84 $44.70 $44.79 $44.79 28,126
2019-02-04 $45.47 $46.10 $45.47 $45.99 $45.99 9,978
2019-02-01 $46.45 $46.49 $46.17 $46.36 $46.36 18,564
2019-01-31 $45.52 $45.81 $45.46 $45.76 $45.76 22,632
2019-01-30 $45.71 $46.25 $45.70 $46.17 $46.17 21,787
2019-01-29 $46.11 $46.23 $46.00 $46.08 $46.08 25,577
2019-01-28 $45.51 $45.76 $45.45 $45.68 $45.68 23,322
2019-01-25 $45.73 $45.73 $45.45 $45.59 $45.59 9,092
2019-01-24 $45.16 $45.43 $45.16 $45.38 $45.38 10,948
2019-01-23 $46.58 $46.75 $46.37 $46.46 $46.46 37,107
2019-01-22 $45.80 $46.56 $45.80 $46.26 $46.26 11,319
2019-01-18 $47.24 $47.42 $47.11 $47.32 $47.32 15,651
2019-01-17 $46.43 $46.82 $46.43 $46.72 $46.72 27,368
2019-01-16 $48.29 $48.36 $47.85 $48.27 $48.27 14,140
2019-01-15 $49.50 $49.50 $48.77 $48.99 $48.99 12,238
2019-01-14 $50.68 $50.96 $50.38 $50.74 $50.74 13,350
2019-01-11 $50.44 $51.21 $50.44 $50.88 $50.88 14,092
2019-01-10 $47.39 $48.50 $46.55 $47.75 $47.75 12,293
2019-01-09 $48.87 $48.99 $48.55 $48.55 $48.55 55,578
2019-01-08 $49.54 $49.62 $49.45 $49.54 $49.54 8,472
2019-01-07 $49.53 $50.15 $49.53 $50.00 $50.00 12,062
2019-01-04 $49.40 $50.60 $49.40 $50.60 $50.60 40,732
2019-01-03 $51.04 $51.35 $51.04 $51.13 $51.13 7,296
2019-01-02 $50.72 $51.33 $50.72 $51.25 $51.25 10,064
2018-12-31 $51.09 $51.16 $50.82 $50.97 $50.97 31,396
2018-12-28 $50.90 $51.27 $50.65 $50.96 $50.96 24,465
2018-12-27 $50.62 $51.08 $50.28 $51.08 $51.08 19,087
2018-12-26 $49.48 $51.22 $49.48 $50.66 $50.66 60,305
2018-12-24 $52.71 $52.71 $51.10 $51.38 $51.38 7,413
2018-12-21 $52.38 $52.87 $51.78 $52.04 $52.04 12,347
2018-12-20 $52.01 $52.07 $51.55 $51.76 $51.76 19,379
2018-12-19 $52.65 $52.83 $51.53 $51.77 $51.77 10,403
2018-12-18 $53.44 $53.49 $52.88 $53.08 $53.08 11,860
2018-12-17 $53.71 $53.71 $52.76 $52.85 $52.85 9,028
2018-12-14 $53.78 $53.78 $53.19 $53.19 $53.19 4,857
2018-12-13 $53.70 $53.92 $53.60 $53.81 $53.81 5,532
2018-12-12 $52.26 $53.18 $52.26 $52.90 $52.90 8,719
2018-12-11 $51.80 $51.93 $51.37 $51.50 $51.50 12,456
2018-12-10 $51.15 $51.15 $50.33 $51.01 $51.01 14,914
2018-12-07 $52.35 $52.35 $51.40 $51.61 $51.61 51,326
2018-12-06 $50.70 $51.29 $50.25 $51.29 $51.29 14,362
2018-12-04 $50.97 $50.97 $49.83 $50.00 $50.00 56,499
2018-12-03 $51.86 $51.86 $51.45 $51.55 $51.55 28,998
2018-11-30 $51.50 $51.99 $51.50 $51.82 $51.82 5,100
2018-11-29 $52.29 $52.31 $51.98 $52.13 $52.13 8,062
2018-11-28 $51.83 $52.35 $51.74 $52.30 $52.30 24,680
2018-11-27 $50.15 $50.43 $50.08 $50.34 $50.34 5,486
2018-11-26 $50.88 $51.20 $50.88 $51.01 $51.01 5,651
2018-11-23 $49.81 $50.20 $49.81 $49.90 $49.90 3,366
2018-11-21 $51.19 $51.46 $51.08 $51.19 $51.19 8,836
2018-11-20 $51.23 $51.33 $50.96 $51.08 $51.08 11,379
2018-11-19 $52.27 $52.27 $51.55 $51.64 $51.64 13,425
2018-11-16 $53.16 $53.21 $52.91 $53.06 $53.06 5,738
2018-11-15 $51.99 $52.56 $51.93 $52.40 $52.40 15,199
2018-11-14 $52.21 $52.21 $51.40 $51.73 $51.73 9,787
2018-11-13 $52.79 $53.00 $52.54 $52.85 $52.85 10,183
2018-11-12 $53.63 $53.63 $52.31 $52.31 $52.31 3,993
2018-11-09 $52.80 $52.80 $52.59 $52.67 $52.67 2,206
2018-11-08 $53.56 $53.56 $53.14 $53.21 $53.21 5,938
2018-11-07 $53.09 $54.05 $53.09 $53.99 $53.99 23,290
2018-11-06 $51.40 $51.57 $51.24 $51.54 $51.54 32,777
2018-11-05 $50.82 $51.20 $50.82 $51.13 $51.13 5,228
2018-11-02 $51.72 $53.00 $51.72 $52.62 $52.62 5,770
2018-11-01 $51.74 $51.74 $51.31 $51.69 $51.69 5,906
2018-10-31 $50.36 $50.48 $50.24 $50.34 $50.34 4,717
2018-10-30 $50.54 $50.95 $50.52 $50.88 $50.88 13,158
2018-10-29 $50.10 $50.10 $48.93 $49.22 $49.22 14,185
2018-10-26 $48.69 $49.94 $48.69 $49.68 $49.68 10,873
2018-10-25 $48.50 $49.40 $48.50 $49.24 $49.24 8,999
2018-10-24 $50.87 $50.87 $49.66 $49.66 $49.66 11,582
2018-10-23 $49.49 $49.98 $49.14 $49.80 $49.80 35,103
2018-10-22 $49.20 $49.92 $49.20 $49.75 $49.75 11,359
2018-10-19 $49.51 $49.91 $49.51 $49.62 $49.62 13,788
2018-10-18 $49.61 $49.62 $48.74 $48.97 $48.97 30,638
2018-10-17 $50.12 $50.43 $50.04 $50.25 $50.25 18,367
2018-10-16 $49.50 $50.15 $49.45 $49.92 $49.92 47,292
2018-10-15 $47.56 $48.19 $47.56 $48.00 $48.00 13,529
2018-10-12 $50.00 $50.42 $49.48 $49.93 $49.93 14,156
2018-10-11 $50.00 $52.34 $50.00 $51.57 $51.57 9,373
2018-10-10 $52.55 $52.98 $52.26 $52.27 $52.27 10,203
2018-10-09 $51.36 $51.63 $51.35 $51.56 $51.56 43,778
2018-10-08 $50.64 $50.75 $50.13 $50.67 $50.67 18,879
2018-10-05 $50.80 $50.80 $50.39 $50.54 $50.54 9,714
2018-10-04 $50.90 $50.90 $50.45 $50.72 $50.72 6,466
2018-10-03 $51.66 $51.85 $51.52 $51.65 $51.65 23,510
2018-10-02 $51.30 $51.53 $51.27 $51.44 $51.44 27,982
2018-10-01 $51.31 $51.70 $51.31 $51.49 $51.49 217,106
2018-09-28 $51.00 $51.00 $50.50 $50.64 $50.64 66,423
2018-09-27 $50.68 $50.72 $50.01 $50.07 $50.07 114,194
2018-09-26 $49.47 $49.71 $49.45 $49.59 $49.59 301,671
2018-09-25 $49.66 $49.66 $48.30 $48.51 $48.51 2,284,138
2018-09-24 $50.34 $50.34 $49.96 $50.10 $50.10 19,274
2018-09-21 $50.25 $50.38 $50.11 $50.15 $50.15 1,609,480
2018-09-20 $50.74 $51.13 $50.63 $50.80 $50.80 675,181
2018-09-19 $50.01 $50.15 $49.90 $49.96 $49.96 782,700
2018-09-18 $51.50 $52.34 $51.50 $52.07 $52.07 1,193,580
2018-09-17 $52.65 $52.65 $52.16 $52.23 $52.23 17,456
2018-09-14 $51.47 $52.23 $51.47 $52.05 $52.05 18,613
2018-09-13 $51.45 $51.45 $50.90 $51.05 $51.05 13,121
2018-09-12 $49.63 $49.86 $49.42 $49.85 $49.85 21,785
2018-09-11 $49.09 $49.61 $49.09 $49.61 $49.61 19,080
2018-09-10 $48.94 $48.94 $48.49 $48.80 $48.80 19,469
2018-09-07 $48.69 $48.69 $48.26 $48.40 $48.40 21,620
2018-09-06 $48.39 $49.05 $48.39 $48.75 $48.75 43,309
2018-09-05 $47.85 $48.31 $47.85 $48.05 $48.05 41,951
2018-09-04 $46.89 $47.17 $46.88 $47.05 $47.05 25,935
2018-08-31 $46.71 $46.71 $46.25 $46.58 $46.58 15,541
2018-08-30 $46.12 $46.22 $45.75 $45.91 $45.91 18,697
2018-08-29 $45.83 $46.04 $45.70 $46.04 $46.04 10,792
2018-08-28 $46.95 $46.95 $46.50 $46.50 $46.50 16,094
2018-08-27 $47.20 $47.63 $47.18 $47.50 $47.50 17,019
2018-08-24 $46.37 $46.75 $45.98 $46.70 $46.70 26,939
2018-08-23 $46.02 $46.23 $45.74 $45.85 $45.85 21,493
2018-08-22 $45.21 $45.21 $44.87 $44.93 $44.93 17,271
2018-08-21 $45.37 $45.65 $45.36 $45.48 $45.48 23,971
2018-08-20 $44.25 $44.47 $44.18 $44.32 $44.32 13,376
2018-08-17 $43.10 $43.73 $43.10 $43.73 $43.73 16,959
2018-08-16 $43.72 $44.69 $43.72 $44.64 $44.64 30,830
2018-08-15 $42.64 $43.31 $42.64 $43.16 $43.16 22,833
2018-08-14 $43.29 $43.64 $43.28 $43.50 $43.50 34,568
2018-08-13 $42.44 $42.49 $42.37 $42.47 $42.47 20,135
2018-08-10 $42.40 $42.75 $42.40 $42.55 $42.55 13,006
2018-08-09 $42.21 $43.03 $42.21 $42.96 $42.96 13,990
2018-08-08 $42.80 $42.86 $42.65 $42.73 $42.73 12,398
2018-08-07 $42.93 $43.07 $42.75 $42.85 $42.85 12,242
2018-08-06 $43.42 $43.46 $43.36 $43.39 $43.39 11,445
2018-08-03 $43.11 $43.47 $43.06 $43.47 $43.47 17,003
2018-08-02 $42.08 $42.47 $42.08 $42.47 $42.47 20,590
2018-08-01 $42.71 $43.02 $42.67 $42.96 $42.96 15,891
2018-07-31 $43.61 $43.99 $43.56 $43.70 $43.70 12,141
2018-07-30 $42.93 $43.13 $42.77 $42.77 $42.77 26,551
2018-07-27 $43.72 $43.84 $43.47 $43.57 $43.57 23,040
2018-07-26 $43.57 $43.80 $43.57 $43.70 $43.70 11,444
2018-07-25 $43.82 $44.53 $43.82 $44.28 $44.28 26,671
2018-07-24 $44.78 $45.07 $44.78 $44.94 $44.94 11,811
2018-07-23 $44.21 $45.09 $44.21 $44.95 $44.95 18,061
2018-07-20 $47.38 $47.38 $46.87 $47.16 $47.16 9,910
2018-07-19 $47.00 $47.00 $46.46 $46.69 $46.69 14,531
2018-07-18 $47.63 $48.10 $47.63 $48.05 $48.05 12,281
2018-07-17 $46.14 $47.24 $46.14 $47.10 $47.10 24,409
2018-07-16 $46.59 $47.03 $46.59 $46.93 $46.93 14,959
2018-07-13 $46.72 $47.30 $46.68 $46.88 $46.88 18,543
2018-07-12 $44.05 $45.64 $44.05 $45.34 $45.34 13,504
2018-07-11 $42.95 $42.95 $42.41 $42.57 $42.57 12,697
2018-07-10 $44.21 $44.21 $43.56 $43.74 $43.74 20,722
2018-07-09 $43.31 $43.44 $43.25 $43.40 $43.40 14,102
2018-07-06 $42.51 $43.49 $42.51 $43.36 $43.36 14,971
2018-07-05 $43.75 $43.75 $43.01 $43.19 $43.19 10,005
2018-07-03 $45.64 $45.64 $44.47 $44.91 $44.91 14,595
2018-07-02 $45.01 $45.02 $44.50 $44.85 $44.85 26,414
2018-06-29 $46.01 $46.04 $45.66 $45.78 $45.78 22,416
2018-06-28 $46.17 $46.17 $45.81 $45.99 $45.99 15,628
2018-06-27 $45.48 $46.25 $45.48 $45.67 $45.67 17,075
2018-06-26 $45.69 $45.82 $45.44 $45.47 $45.47 11,983
2018-06-25 $46.86 $46.87 $46.45 $46.70 $46.70 27,652
2018-06-22 $47.66 $47.67 $47.37 $47.37 $47.37 34,432
2018-06-21 $48.14 $48.14 $47.55 $47.88 $47.88 12,786
2018-06-20 $46.58 $46.98 $46.58 $46.90 $46.90 15,727
2018-06-19 $46.51 $46.51 $45.22 $45.46 $45.46 24,094
2018-06-18 $46.43 $46.45 $46.26 $46.40 $46.40 12,591
2018-06-15 $46.35 $46.35 $46.09 $46.24 $46.24 11,607
2018-06-14 $45.56 $45.84 $45.53 $45.55 $45.55 12,041
2018-06-13 $44.84 $45.75 $44.84 $45.57 $45.57 21,836
2018-06-12 $46.22 $46.22 $45.99 $45.99 $45.99 25,265
2018-06-11 $45.17 $46.14 $45.17 $46.03 $46.03 44,498
2018-06-08 $44.80 $44.80 $44.51 $44.77 $44.77 14,152
2018-06-07 $44.36 $44.78 $44.36 $44.71 $44.71 37,742
2018-06-06 $43.87 $43.95 $43.80 $43.93 $43.93 20,428
2018-06-05 $42.57 $42.99 $42.57 $42.96 $42.96 17,143
2018-06-04 $43.28 $43.28 $42.74 $43.00 $43.00 18,973
2018-06-01 $42.99 $43.19 $42.99 $43.19 $43.19 15,384
2018-05-31 $43.86 $43.86 $43.39 $43.52 $43.52 14,332
2018-05-30 $43.18 $43.95 $43.18 $43.94 $43.94 18,091
2018-05-29 $43.75 $43.75 $43.29 $43.29 $43.29 22,900
2018-05-25 $42.63 $43.95 $42.63 $43.26 $43.26 15,101
2018-05-24 $43.06 $43.06 $42.74 $43.05 $43.05 14,451
2018-05-23 $43.19 $43.33 $42.95 $43.33 $43.33 21,524
2018-05-22 $44.66 $44.78 $44.53 $44.60 $44.60 7,962
2018-05-21 $43.95 $44.48 $43.75 $44.26 $44.26 10,593
2018-05-18 $43.76 $44.00 $43.76 $43.76 $43.76 27,270
2018-05-17 $44.16 $44.16 $43.85 $43.97 $43.97 13,983
2018-05-16 $44.17 $44.29 $44.03 $44.17 $44.17 12,025
2018-05-15 $44.44 $44.56 $44.30 $44.47 $44.47 11,970
2018-05-14 $44.70 $44.70 $44.27 $44.35 $44.35 16,419
2018-05-11 $44.60 $45.08 $44.60 $44.72 $44.72 8,529
2018-05-10 $44.61 $44.61 $44.42 $44.50 $44.50 11,359
2018-05-09 $44.37 $44.77 $44.37 $44.77 $44.77 6,822
2018-05-08 $44.17 $44.66 $44.17 $44.66 $44.66 66,581
2018-05-07 $44.80 $44.80 $44.53 $44.64 $44.64 10,632
2018-05-04 $44.64 $45.47 $44.64 $45.44 $45.44 50,219
2018-05-03 $44.58 $44.95 $44.58 $44.93 $44.93 10,485
2018-05-02 $45.20 $45.20 $44.69 $44.92 $44.92 14,176
2018-05-01 $44.46 $44.69 $44.46 $44.69 $44.69 12,458
2018-04-30 $44.27 $44.44 $44.15 $44.20 $44.20 15,790
2018-04-27 $44.12 $44.25 $43.98 $44.20 $44.20 11,758
2018-04-26 $43.32 $43.44 $43.16 $43.44 $43.44 15,923
2018-04-25 $42.91 $43.06 $42.89 $43.06 $43.06 13,642
2018-04-24 $43.49 $43.49 $42.64 $42.74 $42.74 26,481
2018-04-23 $43.64 $43.64 $43.27 $43.44 $43.44 17,363
2018-04-20 $44.40 $44.40 $43.76 $43.84 $43.84 224,565
2018-04-19 $44.32 $44.32 $43.47 $43.55 $43.55 17,539
2018-04-18 $44.00 $44.20 $43.54 $44.20 $44.20 247,189
2018-04-17 $43.40 $43.75 $43.30 $43.36 $43.36 413,300
2018-04-16 $42.31 $43.36 $42.31 $42.92 $42.92 73,906
2018-04-13 $44.27 $44.27 $43.33 $43.60 $43.60 12,174
2018-04-12 $44.80 $45.35 $44.45 $45.25 $45.25 25,865
2018-04-11 $43.00 $43.10 $42.88 $42.93 $42.93 11,173
2018-04-10 $43.67 $43.69 $43.33 $43.58 $43.58 20,128
2018-04-09 $43.65 $43.72 $43.44 $43.44 $43.44 12,620
2018-04-06 $43.27 $43.52 $42.79 $43.09 $43.09 29,249
2018-04-05 $43.68 $43.71 $43.58 $43.66 $43.66 22,198
2018-04-04 $41.63 $42.75 $41.63 $42.75 $42.75 16,359
2018-04-03 $42.00 $42.71 $41.78 $42.46 $42.46 18,835
2018-04-02 $40.89 $40.89 $40.11 $40.35 $40.35 21,817
2018-03-29 $39.73 $40.20 $39.70 $40.16 $40.16 15,801
2018-03-28 $38.56 $38.81 $38.35 $38.68 $38.68 15,456
2018-03-27 $39.11 $39.40 $38.20 $38.48 $38.48 43,840
2018-03-26 $37.71 $38.41 $37.71 $38.38 $38.38 18,214
2018-03-23 $38.32 $38.32 $37.40 $37.42 $37.42 17,579
2018-03-22 $39.39 $39.58 $39.16 $39.16 $39.16 10,299
2018-03-21 $39.38 $39.67 $39.36 $39.40 $39.40 23,885
2018-03-20 $38.95 $39.54 $38.95 $39.54 $39.54 21,459
2018-03-19 $38.69 $39.39 $38.69 $38.97 $38.97 19,933
2018-03-16 $39.27 $39.65 $39.27 $39.51 $39.51 12,915
2018-03-15 $39.57 $39.85 $39.55 $39.66 $39.66 29,818
2018-03-14 $39.57 $39.70 $39.35 $39.48 $39.48 15,812
2018-03-13 $39.83 $40.66 $39.83 $40.13 $40.13 36,834
2018-03-12 $40.47 $40.47 $40.23 $40.34 $40.34 21,940
2018-03-09 $40.13 $40.49 $40.13 $40.46 $40.46 19,486
2018-03-08 $40.07 $40.15 $39.94 $39.99 $39.99 16,901
2018-03-07 $40.40 $40.47 $40.09 $40.40 $40.40 14,776
2018-03-06 $40.98 $41.17 $40.88 $40.96 $40.96 17,336
2018-03-05 $39.10 $40.35 $39.10 $40.20 $40.20 24,198
2018-03-02 $38.51 $39.35 $38.28 $39.30 $39.30 25,357
2018-03-01 $39.03 $39.17 $38.28 $38.40 $38.40 18,225
2018-02-28 $39.97 $39.97 $39.56 $39.57 $39.57 26,559
2018-02-27 $40.81 $40.81 $40.22 $40.22 $40.22 36,101
2018-02-26 $40.75 $41.06 $40.55 $41.03 $41.03 43,570
2018-02-23 $39.89 $40.19 $39.89 $40.18 $40.18 37,442
2018-02-22 $40.24 $40.24 $39.62 $39.62 $39.62 29,229
2018-02-21 $40.52 $40.52 $39.70 $39.70 $39.70 32,569
2018-02-20 $40.36 $40.36 $39.70 $39.79 $39.79 46,852
2018-02-16 $39.97 $40.41 $39.97 $40.40 $40.40 11,978
2018-02-15 $39.10 $39.65 $39.10 $39.36 $39.36 18,565
2018-02-14 $37.59 $39.01 $37.59 $39.01 $39.01 25,890
2018-02-13 $38.48 $38.48 $37.81 $38.02 $38.02 31,077
2018-02-12 $39.29 $39.29 $38.35 $38.82 $38.82 30,230
2018-02-09 $38.69 $38.69 $37.02 $38.17 $38.17 33,002
2018-02-08 $39.40 $39.71 $38.15 $38.15 $38.15 32,485
2018-02-07 $40.47 $40.65 $40.24 $40.34 $40.34 46,324
2018-02-06 $40.66 $41.29 $40.15 $41.15 $41.15 27,366
2018-02-05 $41.82 $42.15 $40.42 $40.67 $40.67 106,412
2018-02-02 $43.73 $43.73 $42.81 $43.10 $43.10 33,278
2018-02-01 $44.24 $45.24 $44.24 $45.04 $45.04 12,081
2018-01-31 $44.21 $44.90 $44.21 $44.90 $44.90 15,219
2018-01-30 $44.56 $44.56 $44.16 $44.33 $44.33 18,901
2018-01-29 $45.25 $45.25 $44.91 $45.19 $45.19 117,994
2018-01-26 $45.31 $45.75 $45.31 $45.60 $45.60 15,665
2018-01-25 $45.17 $45.31 $44.89 $45.03 $45.03 20,458
2018-01-24 $45.98 $46.00 $45.69 $45.86 $45.86 20,943
2018-01-23 $45.59 $45.86 $45.59 $45.83 $45.83 31,527
2018-01-22 $45.80 $45.80 $44.87 $45.25 $45.25 26,019
2018-01-19 $45.54 $45.64 $45.49 $45.55 $45.55 12,090
2018-01-18 $45.58 $45.73 $45.43 $45.61 $45.61 16,580
2018-01-17 $45.32 $45.85 $45.32 $45.85 $45.85 21,406
2018-01-16 $46.56 $46.56 $45.47 $45.71 $45.71 37,366
2018-01-12 $44.50 $44.98 $44.50 $44.98 $44.98 46,339
2018-01-11 $43.47 $44.00 $43.25 $43.90 $43.90 49,354
2018-01-10 $42.27 $42.27 $41.53 $41.73 $41.73 27,925
2018-01-09 $42.26 $42.27 $41.89 $42.09 $42.09 30,127
2018-01-08 $41.18 $42.42 $41.18 $42.17 $42.17 30,850
2018-01-05 $41.65 $42.00 $41.60 $42.00 $42.00 23,953
2018-01-04 $41.09 $41.39 $41.00 $41.33 $41.33 19,928
2018-01-03 $39.81 $40.59 $39.81 $40.57 $40.57 33,985
2018-01-02 $39.34 $40.00 $39.34 $39.96 $39.96 39,412
2017-12-29 $39.95 $40.10 $39.85 $39.86 $39.86 16,887
2017-12-28 $39.81 $39.97 $39.81 $39.95 $39.95 14,152
2017-12-27 $40.03 $40.13 $39.99 $40.09 $40.09 23,132
2017-12-26 $39.35 $39.46 $39.28 $39.29 $39.29 8,969
2017-12-22 $39.33 $40.10 $39.33 $39.63 $39.63 36,000
2017-12-21 $39.34 $39.51 $39.34 $39.35 $39.35 27,514
2017-12-20 $39.43 $39.89 $39.43 $39.85 $39.85 18,682
2017-12-19 $40.02 $40.72 $40.02 $40.12 $40.12 22,621
2017-12-18 $40.45 $40.45 $39.99 $40.17 $40.17 39,567
2017-12-15 $39.55 $39.93 $39.55 $39.92 $39.92 22,292
2017-12-14 $39.05 $39.05 $38.96 $38.99 $38.99 13,987
2017-12-13 $39.25 $39.26 $38.75 $39.18 $39.18 30,117
2017-12-12 $38.87 $39.22 $38.87 $39.17 $39.17 21,110
2017-12-11 $39.49 $39.49 $39.10 $39.13 $39.13 13,397
2017-12-08 $39.39 $39.54 $39.32 $39.45 $39.45 19,883
2017-12-07 $38.44 $38.67 $38.43 $38.57 $38.57 25,032
2017-12-06 $37.89 $38.12 $37.70 $37.77 $37.77 20,638
2017-12-05 $39.32 $39.62 $39.32 $39.50 $39.50 301,445
2017-12-04 $39.05 $40.40 $39.05 $40.30 $40.30 264,782
2017-12-01 $38.70 $38.75 $38.40 $38.75 $38.75 73,588
2017-11-30 $39.20 $39.20 $38.75 $38.92 $38.92 87,410
2017-11-29 $37.51 $38.22 $37.51 $38.02 $38.02 324,745
2017-11-28 $36.74 $37.70 $36.74 $37.69 $37.69 946,490
2017-11-27 $36.87 $37.12 $36.70 $37.10 $37.10 349,207
2017-11-24 $36.28 $36.70 $36.28 $36.66 $36.66 8,807
2017-11-22 $36.28 $36.50 $36.25 $36.37 $36.37 856,736
2017-11-21 $35.88 $36.15 $35.88 $36.11 $36.11 295,485
2017-11-20 $36.19 $36.19 $35.83 $35.84 $35.84 43,651
2017-11-17 $35.85 $35.91 $35.78 $35.80 $35.80 1,075,450
2017-11-16 $35.43 $35.59 $35.33 $35.58 $35.58 204,443
2017-11-15 $33.91 $34.60 $33.91 $34.58 $34.58 1,292,642
2017-11-14 $34.60 $34.60 $34.41 $34.47 $34.47 18,456
2017-11-13 $34.66 $34.78 $34.66 $34.78 $34.78 3,436
2017-11-10 $35.59 $35.59 $35.40 $35.45 $35.45 442,117
2017-11-09 $34.85 $34.85 $34.38 $34.70 $34.70 1,642
2017-11-08 $34.88 $34.92 $34.79 $34.92 $34.92 6,277
2017-11-07 $34.70 $34.84 $34.67 $34.70 $34.70 14,070
2017-11-06 $33.85 $33.85 $33.85 $33.85 $33.85 2,001
2017-11-03 $33.40 $33.40 $33.39 $33.39 $33.39 879
2017-11-02 $32.98 $33.39 $32.98 $33.28 $33.28 5,794
2017-11-01 $32.71 $33.18 $32.71 $33.14 $33.14 1,734
2017-10-31 $33.07 $33.32 $33.07 $33.27 $33.27 4,240
2017-10-30 $33.20 $33.20 $32.95 $32.96 $32.96 12,612
2017-10-27 $32.45 $33.40 $32.45 $33.40 $33.40 2,418
2017-10-26 $32.75 $32.75 $32.67 $32.71 $32.71 2,451
2017-10-25 $32.40 $32.40 $32.35 $32.37 $32.37 1,717
2017-10-24 $32.76 $32.79 $32.56 $32.68 $32.68 4,421
2017-10-23 $32.57 $32.57 $32.44 $32.56 $32.56 2,549
2017-10-20 $32.50 $32.50 $32.25 $32.30 $32.30 7,094
2017-10-19 $32.30 $32.30 $32.09 $32.26 $32.26 3,764
2017-10-18 $32.65 $32.65 $32.36 $32.36 $32.36 4,882
2017-10-17 $32.81 $33.10 $32.79 $32.85 $32.85 10,470
2017-10-16 $32.61 $32.61 $32.25 $32.33 $32.33 4,710
2017-10-13 $33.05 $33.05 $32.60 $32.94 $32.94 21,448
2017-10-12 $31.30 $31.76 $31.30 $31.65 $31.65 9,392
2017-10-11 $31.12 $31.26 $31.12 $31.25 $31.25 5,903
2017-10-10 $31.01 $31.19 $31.00 $31.01 $31.01 33,156
2017-10-09 $31.38 $31.38 $31.18 $31.18 $31.18 3,551
2017-10-06 $30.67 $31.23 $30.67 $31.23 $31.23 14,384
2017-10-05 $30.32 $30.80 $30.32 $30.67 $30.67 34,999
2017-10-04 $30.06 $30.18 $30.05 $30.08 $30.08 2,164
2017-10-03 $30.16 $30.62 $30.16 $30.47 $30.47 4,869
2017-10-02 $30.01 $30.01 $29.29 $29.67 $29.67 2,946
2017-09-29 $29.49 $29.52 $29.33 $29.49 $29.49 2,425
2017-09-28 $29.39 $29.45 $29.29 $29.43 $29.43 4,978
2017-09-27 $29.91 $29.94 $29.85 $29.92 $29.92 3,704
2017-09-26 $30.00 $30.00 $29.78 $29.78 $29.78 12,310
2017-09-25 $29.70 $30.15 $29.70 $30.15 $30.15 19,596
2017-09-22 $29.46 $29.60 $29.43 $29.58 $29.58 4,200
2017-09-21 $29.61 $29.75 $29.49 $29.75 $29.75 5,079
2017-09-20 $29.71 $29.72 $29.51 $29.51 $29.51 21,201
2017-09-19 $30.00 $30.45 $29.78 $30.08 $30.08 13,632
2017-09-18 $29.05 $29.15 $29.05 $29.15 $29.15 3,326
2017-09-15 $29.10 $29.10 $29.01 $29.10 $29.10 4,406
2017-09-14 $28.90 $28.94 $28.82 $28.94 $28.94 3,792
2017-09-13 $28.65 $28.65 $28.38 $28.50 $28.50 4,463
2017-09-12 $29.51 $29.51 $29.11 $29.23 $29.23 49,316
2017-09-11 $28.30 $28.65 $28.30 $28.65 $28.65 11,629
2017-09-08 $27.88 $27.90 $27.80 $27.82 $27.82 6,790
2017-09-07 $28.12 $28.29 $28.12 $28.13 $28.13 11,608
2017-09-06 $28.04 $28.16 $28.00 $28.13 $28.13 6,337
2017-09-05 $28.65 $28.65 $28.59 $28.62 $28.62 3,812
2017-09-01 $28.63 $28.72 $28.61 $28.61 $28.61 1,770
2017-08-31 $28.51 $28.65 $28.46 $28.65 $28.65 7,628
2017-08-30 $28.21 $28.28 $28.13 $28.13 $28.13 14,998
2017-08-29 $28.28 $28.57 $28.25 $28.52 $28.52 11,407
2017-08-28 $28.45 $28.67 $28.45 $28.67 $28.67 19,356
2017-08-25 $29.03 $29.03 $28.89 $29.03 $29.03 10,301
2017-08-24 $28.76 $28.87 $28.75 $28.75 $28.75 5,555
2017-08-23 $28.30 $28.61 $28.30 $28.50 $28.50 13,807
2017-08-22 $28.20 $28.34 $28.14 $28.25 $28.25 269,031
2017-08-21 $28.29 $28.30 $28.16 $28.30 $28.30 9,413
2017-08-18 $28.64 $28.65 $28.56 $28.64 $28.64 1,756
2017-08-17 $29.04 $29.09 $28.85 $28.85 $28.85 14,769
2017-08-16 $29.13 $29.24 $29.04 $29.04 $29.04 6,550
2017-08-15 $29.40 $29.49 $29.29 $29.32 $29.32 25,865
2017-08-14 $29.42 $29.42 $29.27 $29.40 $29.40 1,122
2017-08-11 $29.29 $29.29 $29.17 $29.21 $29.21 2,153
2017-08-10 $29.44 $29.44 $29.16 $29.16 $29.16 5,222
2017-08-09 $29.50 $29.65 $29.50 $29.65 $29.65 3,818
2017-08-08 $29.75 $29.82 $29.75 $29.75 $29.75 12,652
2017-08-07 $29.76 $29.87 $29.76 $29.87 $29.87 20,806
2017-08-04 $30.02 $30.02 $29.80 $29.80 $29.80 2,275
2017-08-03 $30.32 $30.52 $30.12 $30.25 $30.25 9,222
2017-08-02 $30.30 $30.44 $30.15 $30.22 $30.22 5,464
2017-08-01 $30.00 $30.33 $30.00 $30.28 $30.28 10,715
2017-07-31 $29.99 $29.99 $29.71 $29.71 $29.71 24,007
2017-07-28 $29.90 $30.00 $29.78 $29.93 $29.93 7,620
2017-07-27 $29.95 $29.97 $29.88 $29.90 $29.90 4,688
2017-07-26 $29.93 $29.95 $29.82 $29.92 $29.92 6,439
2017-07-25 $29.75 $29.86 $29.44 $29.82 $29.82 228,783
2017-07-24 $29.80 $29.80 $29.65 $29.72 $29.72 8,378
2017-07-21 $29.73 $29.74 $29.72 $29.73 $29.73 5,897
2017-07-20 $29.95 $29.95 $29.72 $29.72 $29.72 2,659
2017-07-19 $30.24 $30.32 $30.17 $30.31 $30.31 10,136
2017-07-18 $30.21 $30.22 $30.12 $30.14 $30.14 6,443
2017-07-17 $30.60 $30.67 $30.52 $30.56 $30.56 3,414
2017-07-14 $30.49 $30.60 $30.49 $30.60 $30.60 1,487
2017-07-13 $31.90 $31.90 $31.00 $31.12 $31.12 2,634
2017-07-12 $32.00 $32.30 $32.00 $32.28 $32.28 2,077
2017-07-11 $32.01 $32.19 $31.88 $32.19 $32.19 6,319
2017-07-10 $32.53 $32.65 $32.46 $32.60 $32.60 13,218
2017-07-07 $32.62 $32.62 $32.44 $32.60 $32.60 11,549
2017-07-06 $32.34 $32.47 $32.33 $32.47 $32.47 7,956
2017-07-05 $33.18 $33.18 $32.82 $33.00 $33.00 3,946
2017-07-03 $33.22 $33.33 $33.22 $33.31 $33.31 5,014
2017-06-30 $33.37 $33.44 $33.26 $33.44 $33.44 2,191
2017-06-29 $33.50 $33.75 $33.10 $33.28 $33.28 10,395
2017-06-28 $33.62 $33.73 $33.62 $33.73 $33.73 2,477
2017-06-27 $33.48 $33.55 $33.41 $33.55 $33.55 2,439
2017-06-26 $33.35 $33.35 $33.18 $33.18 $33.18 4,361
2017-06-23 $33.15 $33.15 $33.05 $33.10 $33.10 1,371
2017-06-22 $33.19 $33.24 $33.01 $33.11 $33.11 3,830
2017-06-21 $33.11 $33.15 $33.05 $33.15 $33.15 11,014
2017-06-20 $33.14 $33.44 $33.08 $33.23 $33.23 5,138
2017-06-19 $33.04 $33.15 $33.04 $33.07 $33.07 9,380
2017-06-16 $33.20 $33.29 $33.15 $33.25 $33.25 3,456
2017-06-15 $33.37 $33.37 $33.26 $33.37 $33.37 1,846
2017-06-14 $33.40 $33.48 $33.38 $33.48 $33.48 2,516
2017-06-13 $33.34 $33.45 $33.34 $33.42 $33.42 4,542
2017-06-12 $33.29 $33.45 $33.29 $33.45 $33.45 1,506
2017-06-09 $34.46 $34.46 $34.36 $34.46 $34.46 13,465
2017-06-08 $33.99 $34.10 $33.98 $34.10 $34.10 3,584
2017-06-07 $34.39 $34.39 $34.12 $34.25 $34.25 12,876
2017-06-06 $34.47 $34.53 $34.29 $34.47 $34.47 19,857
2017-06-05 $34.54 $34.57 $34.50 $34.53 $34.53 8,007
2017-06-02 $34.38 $34.70 $34.37 $34.70 $34.70 9,417
2017-06-01 $33.29 $33.49 $33.29 $33.49 $33.49 1,884
2017-05-31 $33.56 $33.61 $33.46 $33.60 $33.60 32,384
2017-05-30 $33.34 $33.34 $33.17 $33.32 $33.32 5,789
2017-05-26 $32.99 $33.16 $32.99 $33.15 $33.15 9,741
2017-05-25 $33.42 $33.46 $33.30 $33.30 $33.30 3,039
2017-05-24 $32.84 $33.52 $32.84 $33.52 $33.52 2,303
2017-05-23 $33.58 $33.58 $33.38 $33.46 $33.46 2,475
2017-05-22 $33.57 $33.59 $33.38 $33.59 $33.59 6,271
2017-05-19 $33.63 $33.79 $33.62 $33.72 $33.72 5,953
2017-05-18 $33.41 $33.86 $33.41 $33.76 $33.76 3,861
2017-05-17 $33.14 $33.23 $33.05 $33.18 $33.18 8,619
2017-05-16 $33.51 $33.51 $33.35 $33.35 $33.18 4,753
2017-05-15 $33.56 $33.71 $33.56 $33.64 $33.47 6,702
2017-05-12 $33.68 $33.80 $33.68 $33.77 $33.60 3,227
2017-05-11 $33.67 $33.77 $33.66 $33.66 $33.49 3,178
2017-05-10 $33.64 $33.93 $33.64 $33.93 $33.76 7,009
2017-05-09 $33.47 $34.00 $33.47 $33.85 $33.68 12,023
2017-05-08 $33.12 $33.31 $33.12 $33.31 $33.14 5,365
2017-05-05 $32.66 $33.00 $32.57 $32.96 $32.79 7,905
2017-05-04 $32.15 $32.82 $32.15 $32.50 $32.33 5,846
2017-05-03 $32.15 $32.61 $32.15 $32.61 $32.44 3,490
2017-05-02 $32.44 $32.44 $32.21 $32.30 $32.14 2,786
2017-05-01 $32.17 $32.17 $31.85 $31.99 $31.83 2,224
2017-04-28 $32.96 $32.96 $32.57 $32.62 $32.45 4,113
2017-04-27 $32.75 $32.75 $32.45 $32.63 $32.46 1,724
2017-04-26 $32.91 $32.99 $32.91 $32.99 $32.82 3,467
2017-04-25 $33.22 $33.37 $33.22 $33.33 $33.16 7,855
2017-04-24 $33.13 $33.13 $33.05 $33.09 $32.92 1,472
2017-04-21 $32.09 $32.09 $32.06 $32.07 $31.91 1,860
2017-04-20 $32.27 $32.36 $32.27 $32.33 $32.17 3,172
2017-04-19 $32.22 $32.43 $32.12 $32.25 $32.09 2,342
2017-04-18 $32.01 $32.16 $32.01 $32.08 $31.92 6,621
2017-04-17 $32.24 $32.35 $32.22 $32.35 $32.19 10,850
2017-04-13 $32.56 $32.85 $32.39 $32.39 $32.22 9,099
2017-04-12 $32.03 $32.20 $31.91 $32.20 $32.04 1,990
2017-04-11 $31.55 $31.68 $31.53 $31.62 $31.46 7,269
2017-04-10 $31.23 $31.47 $31.23 $31.33 $31.17 4,134
2017-04-07 $31.16 $31.40 $31.15 $31.22 $31.06 3,897
2017-04-06 $31.39 $31.59 $31.38 $31.41 $31.25 8,053
2017-04-05 $31.31 $31.40 $31.15 $31.20 $31.04 5,531
2017-04-04 $31.17 $31.36 $31.15 $31.36 $31.20 8,571
2017-04-03 $31.55 $31.71 $31.43 $31.71 $31.55 6,495
2017-03-31 $31.15 $31.34 $31.15 $31.15 $30.99 3,974
2017-03-30 $31.09 $31.09 $30.98 $31.02 $30.86 5,261
2017-03-29 $31.55 $31.55 $31.20 $31.55 $31.39 4,967
2017-03-28 $31.55 $31.61 $31.43 $31.61 $31.45 1,619
2017-03-27 $31.70 $31.73 $31.44 $31.73 $31.57 1,698
2017-03-24 $32.00 $32.31 $32.00 $32.29 $32.13 2,978
2017-03-23 $31.47 $31.96 $31.47 $31.86 $31.70 13,149
2017-03-22 $31.31 $31.47 $31.31 $31.47 $31.31 1,134
2017-03-21 $31.53 $31.53 $31.33 $31.46 $31.30 2,560
2017-03-20 $31.95 $31.95 $31.67 $31.73 $31.57 9,115
2017-03-17 $31.61 $32.07 $31.61 $32.07 $31.91 1,393
2017-03-16 $31.72 $31.77 $31.69 $31.77 $31.61 6,894
2017-03-15 $31.97 $32.23 $31.97 $32.23 $32.07 8,694
2017-03-14 $31.80 $32.10 $31.80 $32.10 $31.94 3,979
2017-03-13 $31.91 $32.14 $31.91 $32.03 $31.87 10,087
2017-03-10 $32.25 $32.25 $31.77 $31.77 $31.61 5,647
2017-03-09 $31.43 $31.66 $31.29 $31.50 $31.34 65,038
2017-03-08 $31.66 $31.66 $31.34 $31.41 $31.25 5,061
2017-03-07 $31.41 $31.41 $31.17 $31.33 $31.17 3,196
2017-03-06 $31.80 $31.91 $31.76 $31.78 $31.62 5,874
2017-03-03 $32.52 $32.90 $32.52 $32.69 $32.52 3,809
2017-03-02 $32.00 $32.26 $31.98 $32.26 $32.10 9,319
2017-03-01 $32.05 $32.13 $32.05 $32.13 $31.97 4,692
2017-02-28 $31.80 $31.80 $31.51 $31.66 $31.50 4,562
2017-02-27 $31.10 $31.47 $31.10 $31.47 $31.31 3,109
2017-02-24 $30.98 $30.98 $30.90 $30.93 $30.77 2,388
2017-02-23 $31.59 $31.59 $30.84 $31.25 $31.09 4,158
2017-02-22 $31.06 $31.06 $30.92 $30.92 $30.61 7,148
2017-02-21 $30.99 $31.50 $30.99 $31.42 $31.11 4,992
2017-02-17 $31.02 $31.32 $30.97 $30.97 $30.66 7,503
2017-02-16 $31.90 $31.90 $31.40 $31.57 $31.26 4,649
2017-02-15 $32.37 $32.45 $32.24 $32.42 $32.10 6,705
2017-02-14 $32.18 $32.44 $32.16 $32.31 $31.99 4,558
2017-02-13 $32.56 $32.56 $32.35 $32.36 $32.04 2,630
2017-02-10 $32.27 $32.54 $32.27 $32.53 $32.21 8,662
2017-02-09 $31.64 $31.83 $31.24 $31.83 $31.51 6,480
2017-02-08 $31.36 $31.62 $31.36 $31.62 $31.30 2,422
2017-02-07 $31.51 $31.53 $31.33 $31.38 $31.07 6,201
2017-02-06 $31.67 $31.76 $31.66 $31.67 $31.35 15,290
2017-02-03 $31.53 $31.55 $31.51 $31.51 $31.20 5,867
2017-02-02 $31.70 $31.93 $31.70 $31.71 $31.39 18,458
2017-02-01 $31.44 $31.73 $31.44 $31.67 $31.35 3,294
2017-01-31 $30.97 $31.35 $30.97 $31.20 $30.89 106,438
2017-01-30 $31.43 $31.45 $31.34 $31.34 $31.03 6,926
2017-01-27 $31.92 $32.00 $31.92 $31.97 $31.65 6,060
2017-01-26 $32.10 $32.12 $31.95 $31.99 $31.67 4,741
2017-01-25 $31.70 $31.93 $31.70 $31.93 $31.61 8,910
2017-01-24 $31.00 $31.51 $31.00 $31.46 $31.15 18,766
2017-01-23 $32.01 $32.06 $31.97 $32.03 $31.71 2,758
2017-01-20 $32.41 $32.55 $32.33 $32.37 $32.05 4,077
2017-01-19 $32.16 $32.27 $32.16 $32.23 $31.91 2,784
2017-01-18 $32.26 $32.49 $32.26 $32.26 $31.94 3,588
2017-01-17 $32.63 $32.63 $32.30 $32.30 $31.98 12,497
2017-01-13 $33.74 $33.74 $33.37 $33.47 $33.14 3,750
2017-01-12 $33.00 $34.10 $33.00 $34.10 $33.76 8,771
2017-01-11 $33.49 $33.49 $33.41 $33.41 $33.07 2,313
2017-01-10 $33.70 $33.70 $33.42 $33.65 $33.31 3,411
2017-01-09 $34.26 $34.42 $34.11 $34.27 $33.92 3,579
2017-01-06 $34.50 $34.50 $34.23 $34.45 $34.11 3,795
2017-01-05 $36.08 $36.35 $36.06 $36.23 $35.86 5,934
2017-01-04 $36.88 $37.38 $36.66 $37.38 $37.01 1,218
2017-01-03 $36.04 $36.07 $35.80 $36.07 $35.71 2,210
2016-12-30 $35.78 $35.78 $35.58 $35.75 $35.39 2,843
2016-12-29 $36.43 $36.43 $36.15 $36.27 $35.91 6,091
2016-12-28 $36.70 $36.75 $36.70 $36.75 $36.38 1,598
2016-12-27 $36.90 $37.22 $36.90 $37.22 $36.85 1,809
2016-12-23 $36.88 $36.88 $36.66 $36.77 $36.40 1,218
2016-12-22 $37.46 $37.46 $36.64 $36.69 $36.32 8,076
2016-12-21 $37.40 $37.51 $37.16 $37.50 $37.13 2,338
2016-12-20 $36.58 $37.35 $36.58 $37.18 $36.81 23,054
2016-12-19 $36.69 $36.85 $36.66 $36.84 $36.47 9,084
2016-12-16 $37.00 $37.00 $36.35 $36.35 $35.99 1,191
2016-12-15 $37.00 $37.29 $36.68 $36.86 $36.49 14,163
2016-12-14 $37.37 $37.37 $37.08 $37.08 $36.71 9,176
2016-12-13 $37.50 $37.75 $37.50 $37.74 $37.36 5,297
2016-12-12 $37.50 $37.50 $37.36 $37.36 $36.99 1,820
2016-12-09 $37.24 $37.49 $37.00 $37.41 $37.04 4,978
2016-12-08 $36.24 $36.33 $36.23 $36.23 $35.86 2,342
2016-12-07 $35.80 $36.16 $35.80 $36.00 $35.64 2,765
2016-12-06 $35.02 $35.37 $35.02 $35.37 $35.02 5,775
2016-12-05 $35.35 $35.35 $35.25 $35.25 $34.90 1,256
2016-12-02 $35.02 $35.93 $35.02 $35.93 $35.57 3,558
2016-12-01 $35.32 $35.83 $35.20 $35.20 $34.85 4,151
2016-11-30 $35.40 $35.50 $35.33 $35.50 $35.15 4,204
2016-11-29 $35.36 $35.88 $35.36 $35.88 $35.52 5,889
2016-11-28 $36.58 $36.58 $36.56 $36.56 $36.20 1,089
2016-11-25 $36.40 $36.56 $36.40 $36.48 $36.12 723
2016-11-23 $36.25 $36.43 $36.21 $36.38 $36.02 5,586
2016-11-22 $36.50 $36.50 $36.29 $36.37 $36.01 9,634
2016-11-21 $36.13 $36.37 $35.94 $36.12 $35.76 3,995
2016-11-18 $36.31 $36.38 $36.28 $36.38 $36.02 2,886
2016-11-17 $35.90 $36.15 $35.90 $36.14 $35.78 6,579
2016-11-16 $35.90 $36.14 $35.90 $36.14 $35.78 3,834
2016-11-15 $35.56 $36.01 $35.56 $35.92 $35.56 7,804
2016-11-14 $35.62 $35.84 $35.46 $35.62 $35.26 4,339
2016-11-11 $34.84 $35.34 $34.84 $35.34 $34.98 2,822
2016-11-10 $35.03 $35.03 $34.36 $34.68 $34.33 4,682
2016-11-09 $33.89 $34.31 $33.89 $34.12 $33.77 5,145
2016-11-08 $34.91 $34.98 $34.81 $34.98 $34.63 2,235
2016-11-07 $34.72 $35.19 $34.72 $35.19 $34.84 4,302
2016-11-04 $34.05 $34.32 $34.05 $34.24 $33.89 1,905
2016-11-03 $34.15 $34.15 $33.76 $33.76 $33.42 18,663
2016-11-02 $33.99 $34.00 $33.85 $34.00 $33.66 1,816
2016-11-01 $33.92 $33.98 $33.86 $33.98 $33.64 4,714
2016-10-31 $33.72 $33.74 $33.69 $33.74 $33.40 3,267
2016-10-28 $33.86 $34.43 $33.86 $34.20 $33.85 1,631
2016-10-27 $34.23 $34.28 $34.18 $34.27 $33.93 1,853
2016-10-26 $34.85 $34.85 $34.64 $34.72 $34.37 2,251
2016-10-25 $35.26 $35.27 $35.12 $35.19 $34.84 5,839
2016-10-24 $34.62 $34.99 $34.62 $34.96 $34.61 4,932
2016-10-21 $34.93 $34.93 $34.93 $34.93 $34.58 564
2016-10-20 $34.54 $35.00 $34.54 $34.98 $34.63 3,054
2016-10-19 $33.80 $33.93 $33.80 $33.90 $33.56 2,271
2016-10-18 $33.79 $33.79 $33.52 $33.68 $33.34 3,252
2016-10-17 $33.19 $33.30 $32.80 $33.30 $32.97 16,360
2016-10-14 $33.47 $33.52 $33.40 $33.40 $33.07 2,819
2016-10-13 $31.83 $32.38 $31.55 $32.38 $32.06 13,098
2016-10-12 $32.48 $32.71 $32.48 $32.71 $32.38 1,154
2016-10-11 $32.66 $32.66 $32.29 $32.29 $31.97 5,424
2016-10-10 $32.54 $32.73 $32.54 $32.67 $32.34 1,273
2016-10-07 $32.19 $32.40 $32.19 $32.40 $32.08 1,488
2016-10-06 $32.41 $32.86 $32.41 $32.78 $32.45 3,839
2016-10-05 $33.00 $33.17 $33.00 $33.04 $32.71 12,818
2016-10-04 $32.72 $32.72 $32.41 $32.67 $32.34 12,547
2016-10-03 $32.43 $32.44 $32.42 $32.44 $32.12 2,513
2016-09-30 $31.65 $32.09 $31.65 $32.02 $31.70 7,011
2016-09-29 $31.65 $31.80 $31.58 $31.74 $31.42 4,099
2016-09-28 $31.73 $31.97 $31.73 $31.88 $31.56 2,217
2016-09-27 $31.76 $32.06 $31.76 $31.96 $31.64 6,356
2016-09-26 $32.27 $32.34 $32.16 $32.23 $31.90 5,715
2016-09-23 $32.77 $32.77 $32.55 $32.71 $32.38 1,885
2016-09-22 $32.73 $32.80 $32.60 $32.64 $32.31 12,199
2016-09-21 $32.06 $32.22 $32.06 $32.22 $31.90 9,278
2016-09-20 $32.15 $32.19 $31.87 $31.95 $31.63 7,819
2016-09-19 $33.45 $33.45 $33.23 $33.26 $32.93 2,385
2016-09-16 $33.40 $33.40 $33.12 $33.20 $32.86 1,056
2016-09-15 $33.30 $33.68 $33.30 $33.64 $33.30 1,948
2016-09-14 $34.00 $34.06 $33.81 $33.81 $33.47 5,328
2016-09-13 $34.89 $34.89 $34.37 $34.61 $34.26 2,430
2016-09-12 $34.64 $35.09 $34.64 $35.09 $34.74 1,337
2016-09-09 $35.28 $35.28 $35.00 $35.00 $34.65 7,666
2016-09-08 $35.59 $35.68 $35.40 $35.52 $35.17 1,400
2016-09-07 $35.68 $35.73 $35.55 $35.63 $35.27 9,789
2016-09-06 $35.60 $35.73 $35.60 $35.60 $35.24 11,737
2016-09-02 $34.45 $34.95 $34.45 $34.72 $34.37 14,697
2016-09-01 $34.83 $34.83 $34.70 $34.70 $34.35 2,185
2016-08-31 $35.13 $35.27 $35.05 $35.18 $34.83 5,147
2016-08-30 $35.57 $35.73 $35.57 $35.57 $35.22 4,661
2016-08-29 $35.36 $35.64 $35.36 $35.64 $35.28 4,899
2016-08-26 $35.55 $35.58 $34.96 $35.10 $34.75 3,458
2016-08-25 $35.15 $35.26 $35.10 $35.10 $34.60 1,374
2016-08-24 $35.13 $35.34 $35.13 $35.27 $34.76 4,462
2016-08-23 $36.73 $36.87 $36.61 $36.61 $36.09 2,129
2016-08-22 $36.63 $36.80 $36.63 $36.78 $36.26 2,997
2016-08-19 $36.98 $36.98 $36.89 $36.92 $36.39 1,673
2016-08-18 $36.58 $36.77 $36.55 $36.77 $36.25 8,526
2016-08-17 $36.66 $36.66 $36.66 $36.66 $36.14 2,249
2016-08-16 $36.50 $36.50 $36.35 $36.38 $35.86 2,172
2016-08-15 $37.50 $37.50 $37.38 $37.38 $36.85 665
2016-08-12 $37.27 $37.27 $37.27 $37.27 $36.74 322
2016-08-11 $36.42 $36.80 $36.42 $36.67 $36.14 3,626
2016-08-10 $36.70 $36.70 $36.37 $36.41 $35.89 1,701
2016-08-09 $36.88 $36.88 $36.37 $36.49 $35.97 2,172
2016-08-08 $37.35 $37.35 $37.02 $37.02 $36.49 2,071
2016-08-05 $36.43 $36.73 $36.33 $36.73 $36.21 9,545
2016-08-04 $34.51 $35.02 $34.51 $34.61 $34.12 2,073
2016-08-03 $33.54 $34.24 $33.54 $34.24 $33.75 11,274
2016-08-02 $33.25 $34.00 $33.17 $34.00 $33.52 4,442
2016-08-01 $33.04 $33.95 $33.04 $33.50 $33.02 3,143
2016-07-29 $32.02 $32.25 $31.95 $31.99 $31.53 4,819
2016-07-28 $31.77 $31.77 $31.01 $31.62 $31.17 6,551
2016-07-27 $32.33 $32.33 $31.55 $31.97 $31.51 4,865
2016-07-26 $31.19 $31.33 $31.19 $31.21 $30.77 6,213
2016-07-25 $31.04 $31.50 $31.04 $31.50 $31.05 9,065
2016-07-22 $31.00 $31.00 $30.94 $30.94 $30.50 2,051
2016-07-21 $31.31 $31.47 $31.30 $31.47 $31.02 16,813
2016-07-20 $31.41 $31.46 $31.06 $31.27 $30.82 7,525
2016-07-19 $31.19 $32.00 $31.19 $31.30 $30.85 19,722
2016-07-18 $31.10 $31.39 $31.10 $31.35 $30.90 11,390
2016-07-15 $30.49 $31.17 $30.49 $31.17 $30.73 27,799
2016-07-14 $26.70 $28.98 $26.70 $28.57 $28.16 36,811
2016-07-13 $26.98 $27.20 $26.88 $26.88 $26.50 7,420
2016-07-12 $27.36 $27.51 $26.90 $27.43 $27.04 14,718
2016-07-11 $26.35 $26.79 $26.35 $26.60 $26.22 4,022
2016-07-08 $25.71 $25.79 $25.71 $25.75 $25.38 4,177
2016-07-07 $26.05 $26.05 $25.61 $25.85 $25.48 20,735
2016-07-06 $25.55 $25.58 $25.27 $25.45 $25.09 27,158
2016-07-05 $25.70 $25.94 $25.68 $25.72 $25.35 4,458
2016-07-01 $26.61 $26.61 $26.47 $26.49 $26.11 5,261
2016-06-30 $26.71 $26.86 $26.46 $26.74 $26.35 5,222
2016-06-29 $27.09 $27.27 $27.02 $27.24 $26.86 4,574
2016-06-28 $27.06 $27.26 $26.90 $27.17 $26.78 10,615
2016-06-27 $26.65 $26.66 $26.41 $26.66 $26.28 21,916
2016-06-24 $25.58 $26.43 $25.58 $26.43 $26.05 10,161
2016-06-23 $27.86 $28.22 $27.86 $28.06 $27.66 4,268
2016-06-22 $27.17 $27.17 $26.90 $26.94 $26.56 4,527
2016-06-21 $27.24 $27.41 $27.20 $27.20 $26.81 14,611
2016-06-20 $27.23 $27.30 $26.96 $27.05 $26.66 10,436
2016-06-17 $26.43 $26.56 $26.21 $26.56 $26.18 7,669
2016-06-16 $26.11 $26.40 $26.05 $26.33 $25.95 5,901
2016-06-15 $26.88 $26.93 $26.41 $26.76 $26.38 7,597
2016-06-14 $26.45 $26.72 $26.42 $26.57 $26.19 28,977
2016-06-13 $27.38 $27.44 $27.20 $27.21 $26.82 12,134
2016-06-10 $27.25 $27.42 $27.25 $27.36 $26.97 2,602
2016-06-09 $28.00 $28.11 $27.78 $27.92 $27.52 5,843
2016-06-08 $28.42 $28.55 $28.29 $28.29 $27.89 5,267
2016-06-07 $28.05 $28.30 $28.02 $28.02 $27.62 14,818
2016-06-06 $27.87 $28.18 $27.85 $28.03 $27.63 11,969
2016-06-03 $27.25 $27.80 $27.25 $27.63 $27.24 10,140
2016-06-02 $25.62 $26.40 $25.62 $26.40 $26.02 12,583
2016-06-01 $26.35 $26.54 $26.16 $26.34 $25.96 10,858
2016-05-31 $27.00 $27.00 $26.51 $26.77 $26.39 6,807
2016-05-27 $26.47 $26.49 $26.33 $26.49 $26.11 4,959
2016-05-26 $26.74 $26.94 $26.72 $26.92 $26.54 6,174
2016-05-25 $26.05 $26.52 $26.05 $26.34 $25.96 2,580
2016-05-24 $25.00 $25.60 $25.00 $25.56 $25.19 22,253
2016-05-23 $25.71 $25.71 $25.34 $25.41 $25.05 4,677
2016-05-20 $26.20 $26.20 $25.94 $26.20 $25.83 2,949
2016-05-19 $25.65 $25.91 $25.61 $25.79 $25.42 2,725
2016-05-18 $25.93 $26.26 $25.93 $26.10 $25.73 11,040
2016-05-17 $25.84 $26.30 $25.84 $25.98 $25.61 12,362
2016-05-16 $26.20 $26.20 $26.06 $26.07 $25.70 10,216
2016-05-13 $26.44 $26.44 $26.16 $26.18 $25.81 14,782
2016-05-12 $26.61 $26.65 $26.44 $26.49 $26.11 7,811
2016-05-11 $26.07 $26.41 $26.07 $26.25 $25.88 18,563
2016-05-10 $26.13 $26.76 $26.13 $26.58 $26.20 67,492
2016-05-09 $26.48 $26.56 $26.35 $26.35 $25.97 37,226
2016-05-06 $25.88 $26.23 $25.87 $26.23 $25.86 41,320
2016-05-05 $26.04 $26.15 $26.01 $26.12 $25.75 33,337
2016-05-04 $26.06 $26.20 $25.83 $25.83 $25.46 45,488
2016-05-03 $25.87 $26.31 $25.87 $26.30 $25.93 32,957
2016-05-02 $26.27 $26.42 $26.25 $26.42 $26.04 17,317
2016-04-29 $25.98 $26.48 $25.98 $26.08 $25.71 38,469
2016-04-28 $26.94 $26.94 $26.41 $26.41 $26.03 4,938
2016-04-27 $27.66 $28.13 $27.66 $28.09 $27.69 7,945
2016-04-26 $27.66 $27.68 $27.51 $27.66 $27.27 7,909
2016-04-25 $28.10 $28.24 $27.87 $28.00 $27.60 4,278
2016-04-22 $28.70 $28.97 $28.68 $28.97 $28.56 22,450
2016-04-21 $27.87 $28.00 $27.70 $27.83 $27.43 25,880
2016-04-20 $27.11 $27.42 $27.05 $27.15 $26.76 21,130
2016-04-19 $27.31 $27.63 $27.28 $27.61 $27.22 13,298
2016-04-18 $26.35 $26.35 $26.20 $26.29 $25.91 5,242
2016-04-15 $27.01 $27.17 $26.70 $26.70 $26.32 14,767
2016-04-14 $27.00 $27.13 $26.99 $27.04 $26.65 7,164
2016-04-13 $26.49 $26.60 $26.33 $26.50 $26.12 6,739
2016-04-12 $24.90 $25.12 $24.88 $25.01 $24.65 19,746
2016-04-11 $24.94 $24.99 $24.85 $24.85 $24.50 14,420
2016-04-08 $24.71 $25.03 $24.55 $24.55 $24.20 30,944
2016-04-07 $26.68 $26.68 $25.58 $25.65 $25.28 31,981
2016-04-06 $28.86 $28.96 $28.67 $28.96 $28.54 3,623
2016-04-05 $29.04 $29.04 $28.64 $28.93 $28.51 381,266
2016-04-04 $29.58 $30.20 $29.55 $29.98 $29.55 20,457
2016-04-01 $30.47 $30.61 $30.41 $30.61 $30.17 2,986
2016-03-31 $32.26 $32.26 $32.19 $32.19 $31.73 1,220
2016-03-30 $32.69 $32.75 $32.69 $32.75 $32.28 2,230
2016-03-29 $32.00 $32.70 $32.00 $32.70 $32.23 8,935
2016-03-28 $32.20 $32.20 $31.07 $31.76 $31.30 3,765
2016-03-24 $31.45 $32.20 $31.45 $32.20 $31.74 4,135
2016-03-23 $32.55 $32.55 $32.25 $32.48 $32.01 2,166
2016-03-22 $31.39 $31.75 $31.39 $31.70 $31.25 1,378
2016-03-21 $31.49 $31.65 $31.49 $31.65 $31.20 2,346
2016-03-18 $30.94 $31.65 $30.94 $31.49 $31.04 8,032
2016-03-17 $31.71 $32.13 $31.71 $32.12 $31.66 3,305
2016-03-16 $31.30 $31.86 $31.30 $31.86 $31.41 4,229
2016-03-15 $31.89 $31.89 $31.67 $31.83 $31.38 4,129
2016-03-14 $31.89 $32.22 $31.89 $31.94 $31.48 2,485
2016-03-11 $30.54 $30.88 $30.48 $30.88 $30.44 3,694
2016-03-10 $29.94 $29.94 $29.52 $29.73 $29.31 5,042
2016-03-09 $30.15 $30.34 $29.89 $29.92 $29.49 2,030
2016-03-08 $30.24 $30.49 $30.23 $30.39 $29.96 7,321
2016-03-07 $30.15 $30.36 $30.15 $30.25 $29.82 3,036
2016-03-04 $30.31 $30.45 $30.22 $30.33 $29.89 5,997
2016-03-03 $30.16 $30.25 $30.03 $30.25 $29.82 3,170
2016-03-02 $29.00 $29.37 $29.00 $29.32 $28.90 6,159
2016-03-01 $27.89 $28.28 $27.85 $28.23 $27.83 23,955
2016-02-29 $27.79 $28.00 $27.70 $27.70 $27.31 6,725
2016-02-26 $28.28 $28.32 $27.82 $28.19 $27.79 4,474
2016-02-25 $27.34 $27.79 $27.34 $27.79 $27.39 6,377
2016-02-24 $27.50 $28.00 $27.41 $28.00 $27.60 6,112
2016-02-23 $28.60 $28.60 $28.06 $28.07 $27.50 28,334
2016-02-22 $27.81 $28.36 $27.81 $28.30 $27.73 28,058
2016-02-19 $27.65 $27.72 $27.40 $27.63 $27.07 7,730
2016-02-18 $28.20 $28.31 $27.71 $27.71 $27.15 4,879
2016-02-17 $27.79 $27.92 $27.70 $27.87 $27.30 21,777
2016-02-16 $28.88 $28.88 $28.50 $28.68 $28.10 5,464
2016-02-12 $28.79 $29.46 $28.70 $29.44 $28.85 37,599
2016-02-11 $28.50 $28.50 $27.94 $28.27 $27.69 4,511
2016-02-10 $28.79 $28.79 $28.43 $28.43 $27.85 3,331
2016-02-09 $28.01 $28.71 $28.01 $28.68 $28.10 54,822
2016-02-08 $29.81 $29.81 $29.04 $29.23 $28.64 13,656
2016-02-05 $29.39 $29.46 $28.98 $29.03 $28.44 6,787
2016-02-04 $30.01 $30.08 $29.80 $29.87 $29.27 5,154
2016-02-03 $30.65 $30.95 $30.35 $30.95 $30.32 9,183
2016-02-02 $31.05 $31.85 $30.86 $31.30 $30.67 12,629
2016-02-01 $31.06 $31.18 $30.89 $31.06 $30.43 7,568
2016-01-29 $32.18 $32.75 $31.77 $32.40 $31.75 39,260
2016-01-28 $31.52 $31.55 $31.23 $31.35 $30.72 13,088
2016-01-27 $31.52 $31.94 $31.40 $31.56 $30.92 3,976
2016-01-26 $31.50 $31.89 $31.50 $31.89 $31.25 137,750
2016-01-25 $31.70 $31.77 $31.39 $31.46 $30.82 17,456
2016-01-22 $30.71 $32.02 $30.71 $32.02 $31.37 12,202
2016-01-21 $29.59 $30.16 $29.55 $29.87 $29.26 8,873
2016-01-20 $30.26 $30.71 $29.90 $30.47 $29.85 25,652
2016-01-19 $31.51 $32.19 $31.42 $31.71 $31.07 8,347
2016-01-15 $30.94 $31.14 $30.67 $31.03 $30.40 8,050
2016-01-14 $31.90 $32.46 $31.90 $32.35 $31.70 7,262
2016-01-13 $32.40 $32.52 $31.82 $31.82 $31.18 352,169
2016-01-12 $32.06 $32.64 $32.04 $32.35 $31.70 20,854
2016-01-11 $31.84 $31.90 $31.66 $31.90 $31.26 18,283
2016-01-08 $32.30 $32.30 $31.68 $31.68 $31.04 7,397
2016-01-07 $32.76 $32.76 $31.78 $31.78 $31.14 15,896
2016-01-06 $33.57 $33.64 $33.56 $33.56 $32.88 7,661
2016-01-05 $33.82 $34.00 $33.74 $33.92 $33.23 6,357
2016-01-04 $33.83 $33.83 $33.44 $33.75 $33.07 14,069
2015-12-31 $35.17 $35.17 $34.86 $34.87 $34.16 6,492
2015-12-30 $35.19 $35.24 $35.09 $35.14 $34.43 4,404
2015-12-29 $35.23 $35.30 $35.14 $35.26 $34.55 4,950
2015-12-28 $35.25 $35.48 $35.25 $35.48 $34.76 14,744
2015-12-24 $35.90 $35.90 $35.84 $35.85 $35.12 1,755
2015-12-23 $35.90 $36.15 $35.90 $36.15 $35.42 4,669
2015-12-22 $35.69 $35.83 $35.43 $35.81 $35.09 12,761
2015-12-21 $36.01 $36.11 $35.87 $36.11 $35.38 5,819
2015-12-18 $36.12 $36.13 $36.00 $36.06 $35.33 3,316
2015-12-17 $37.12 $37.12 $36.69 $36.69 $35.94 3,181
2015-12-16 $36.76 $37.08 $36.39 $36.51 $35.77 8,021
2015-12-15 $36.92 $36.92 $36.66 $36.76 $36.01 11,462
2015-12-14 $36.53 $36.78 $36.47 $36.78 $36.04 3,090
2015-12-11 $36.93 $37.29 $36.87 $37.02 $36.27 4,224
2015-12-10 $37.50 $37.59 $37.43 $37.50 $36.74 3,304
2015-12-09 $38.13 $38.13 $37.51 $37.74 $36.98 6,652
2015-12-08 $38.13 $38.13 $37.97 $38.11 $37.34 1,178
2015-12-07 $38.47 $38.47 $38.37 $38.46 $37.68 1,394
2015-12-04 $38.00 $38.25 $38.00 $38.25 $37.48 3,843
2015-12-03 $39.03 $39.03 $38.25 $38.29 $37.52 9,018
2015-12-02 $39.20 $39.39 $38.97 $38.97 $38.18 12,279
2015-12-01 $40.59 $40.59 $40.39 $40.39 $39.57 1,973
2015-11-30 $40.45 $40.45 $40.31 $40.31 $39.50 2,692
2015-11-27 $40.20 $40.29 $40.15 $40.21 $39.40 21,110
2015-11-25 $39.72 $39.72 $39.48 $39.52 $38.72 2,085
2015-11-24 $39.42 $39.42 $39.08 $39.34 $38.55 8,271
2015-11-23 $39.25 $39.31 $39.16 $39.21 $38.42 3,551
2015-11-20 $39.21 $39.34 $39.21 $39.26 $38.46 3,216
2015-11-19 $39.22 $39.30 $39.19 $39.30 $38.51 1,504
2015-11-18 $38.76 $38.93 $38.68 $38.93 $38.14 2,513
2015-11-17 $38.28 $38.74 $38.28 $38.73 $37.95 2,437
2015-11-16 $38.00 $38.27 $38.00 $38.07 $37.30 3,572
2015-11-13 $38.59 $38.59 $38.38 $38.38 $37.60 6,969
2015-11-12 $38.61 $38.61 $38.58 $38.58 $37.80 2,475
2015-11-11 $39.15 $39.15 $38.53 $38.62 $37.84 3,287
2015-11-10 $38.37 $38.69 $38.37 $38.67 $37.89 10,103
2015-11-09 $38.14 $38.14 $37.73 $37.86 $37.10 13,663
2015-11-06 $37.15 $37.28 $37.05 $37.10 $36.35 4,091
2015-11-05 $36.85 $36.95 $36.82 $36.89 $36.14 5,120
2015-11-04 $36.42 $37.16 $36.42 $36.68 $35.93 2,584
2015-11-03 $36.28 $36.41 $36.15 $36.41 $35.67 7,341
2015-11-02 $36.09 $36.28 $36.02 $36.28 $35.55 5,552
2015-10-30 $36.60 $36.60 $36.30 $36.34 $35.61 12,947
2015-10-29 $35.81 $35.89 $35.62 $35.85 $35.13 14,356
2015-10-28 $36.75 $36.87 $36.41 $36.79 $36.04 3,159
2015-10-27 $36.47 $36.47 $36.20 $36.45 $35.71 31,140
2015-10-26 $36.33 $36.53 $36.33 $36.47 $35.73 11,842
2015-10-23 $36.34 $37.00 $36.34 $36.75 $36.01 5,077
2015-10-22 $36.26 $36.47 $36.26 $36.37 $35.64 14,270
2015-10-21 $36.57 $36.60 $36.34 $36.34 $35.61 7,913
2015-10-20 $35.78 $36.10 $35.78 $35.95 $35.22 5,728
2015-10-19 $36.29 $36.39 $36.13 $36.32 $35.58 4,627
2015-10-16 $36.68 $36.68 $36.25 $36.52 $35.78 1,850
2015-10-15 $36.40 $36.40 $35.87 $36.31 $35.58 5,917
2015-10-14 $35.49 $35.74 $35.40 $35.40 $34.68 5,519
2015-10-13 $35.40 $35.40 $34.86 $34.86 $34.16 9,303
2015-10-12 $36.60 $36.60 $36.19 $36.41 $35.67 5,555
2015-10-09 $37.01 $37.01 $36.17 $36.41 $35.67 9,922
2015-10-08 $38.53 $38.53 $37.05 $37.71 $36.95 68,251
2015-10-07 $41.88 $41.88 $41.50 $41.82 $40.98 3,454
2015-10-06 $42.53 $42.53 $41.76 $41.88 $41.03 10,400
2015-10-05 $41.35 $42.17 $41.35 $42.13 $41.28 574,344
2015-10-02 $40.61 $40.84 $40.58 $40.84 $40.01 1,216
2015-10-01 $40.74 $40.93 $40.74 $40.93 $40.10 6,942
2015-09-30 $40.36 $40.59 $40.02 $40.59 $39.77 6,468
2015-09-29 $39.48 $39.89 $39.40 $39.69 $38.89 10,926
2015-09-28 $39.21 $39.33 $38.88 $38.92 $38.13 115,894
2015-09-25 $38.45 $39.06 $38.45 $38.83 $38.05 9,653
2015-09-24 $37.47 $37.81 $37.35 $37.68 $36.92 14,055
2015-09-23 $37.93 $38.08 $37.56 $37.56 $36.80 3,865
2015-09-22 $37.64 $38.07 $37.64 $37.71 $36.95 49,288
2015-09-21 $38.52 $38.59 $38.47 $38.47 $37.69 2,570
2015-09-18 $38.39 $38.46 $38.05 $38.05 $37.28 3,460
2015-09-17 $39.10 $39.75 $39.10 $39.45 $38.65 4,072
2015-09-16 $39.14 $39.14 $38.83 $38.94 $38.16 3,752
2015-09-15 $38.97 $39.60 $38.97 $39.57 $38.77 30,574
2015-09-14 $38.48 $38.50 $38.35 $38.35 $37.58 5,986
2015-09-11 $39.15 $39.26 $38.84 $39.26 $38.46 4,055
2015-09-10 $39.00 $39.00 $38.49 $38.50 $37.72 6,031
2015-09-09 $40.78 $40.78 $40.01 $40.01 $39.20 4,780
2015-09-08 $38.20 $38.91 $38.20 $38.80 $38.02 19,620
2015-09-04 $38.64 $38.65 $38.53 $38.65 $37.87 12,809
2015-09-03 $40.06 $40.11 $39.72 $39.72 $38.92 9,953
2015-09-02 $40.54 $40.70 $40.33 $40.69 $39.87 7,184
2015-09-01 $39.59 $39.72 $39.13 $39.13 $38.34 27,206
2015-08-31 $40.69 $40.75 $40.47 $40.55 $39.73 12,270
2015-08-28 $41.89 $41.99 $41.81 $41.97 $41.12 5,525
2015-08-27 $41.94 $42.29 $41.80 $42.23 $41.38 13,953
2015-08-26 $42.08 $43.00 $42.00 $42.94 $42.07 9,705
2015-08-25 $41.10 $41.94 $39.93 $39.93 $38.99 16,027
2015-08-24 $41.18 $42.52 $40.92 $42.20 $41.21 16,184
2015-08-21 $42.56 $42.76 $41.79 $41.90 $40.92 9,018
2015-08-20 $43.24 $43.36 $43.17 $43.17 $42.16 2,123
2015-08-19 $43.37 $43.52 $43.28 $43.28 $42.27 3,107
2015-08-18 $43.96 $43.96 $43.69 $43.73 $42.71 3,975
2015-08-17 $44.53 $44.69 $44.53 $44.69 $43.64 3,691
2015-08-14 $44.33 $44.45 $44.32 $44.45 $43.41 4,396
2015-08-13 $44.26 $44.80 $44.26 $44.67 $43.62 3,464
2015-08-12 $43.44 $43.66 $43.00 $43.63 $42.60 12,738
2015-08-11 $44.38 $44.38 $43.81 $44.26 $43.22 6,339
2015-08-10 $45.59 $45.63 $45.52 $45.62 $44.55 7,178
2015-08-07 $45.61 $45.61 $45.40 $45.52 $44.45 1,235
2015-08-06 $45.94 $45.94 $45.65 $45.75 $44.68 5,337
2015-08-05 $47.52 $47.52 $47.11 $47.12 $46.01 2,933
2015-08-04 $49.15 $49.16 $48.66 $48.66 $47.52 6,339
2015-08-03 $48.82 $48.90 $48.76 $48.90 $47.75 4,622
2015-07-31 $49.50 $49.50 $49.26 $49.32 $48.16 3,543
2015-07-30 $49.78 $49.84 $49.63 $49.84 $48.67 8,951
2015-07-29 $48.85 $49.19 $48.75 $49.13 $47.98 6,458
2015-07-28 $47.93 $48.41 $47.93 $48.41 $47.28 6,744
2015-07-27 $47.08 $47.08 $46.68 $46.86 $45.76 3,358
2015-07-24 $47.17 $47.18 $46.69 $46.75 $45.65 9,412
2015-07-23 $47.60 $47.65 $47.46 $47.55 $46.44 6,794
2015-07-22 $47.27 $47.58 $46.65 $46.65 $45.56 30,131
2015-07-21 $47.41 $47.66 $47.33 $47.42 $46.31 3,073
2015-07-20 $46.47 $46.52 $46.25 $46.25 $45.17 5,710
2015-07-17 $46.29 $46.29 $46.22 $46.22 $45.14 2,745
2015-07-16 $45.91 $45.92 $45.78 $45.79 $44.72 8,070
2015-07-15 $45.20 $45.26 $45.06 $45.17 $44.11 5,947
2015-07-14 $45.26 $45.28 $45.11 $45.28 $44.22 8,049
2015-07-13 $45.06 $45.06 $44.40 $44.61 $43.56 2,048
2015-07-10 $44.95 $44.95 $44.47 $44.74 $43.69 2,844
2015-07-09 $47.23 $47.23 $45.89 $46.02 $44.94 6,789
2015-07-08 $45.46 $45.67 $45.46 $45.56 $44.49 7,097
2015-07-07 $45.50 $45.93 $45.46 $45.93 $44.85 3,450
2015-07-06 $44.95 $45.02 $44.86 $44.94 $43.89 2,992
2015-07-02 $46.78 $46.78 $46.64 $46.73 $45.63 2,017
2015-07-01 $46.55 $46.55 $46.20 $46.20 $45.12 3,114
2015-06-30 $45.42 $45.48 $45.30 $45.48 $44.41 2,029
2015-06-29 $44.73 $44.80 $44.39 $44.41 $43.37 4,264
2015-06-26 $45.51 $45.72 $45.48 $45.66 $44.59 2,267
2015-06-25 $45.35 $45.35 $45.28 $45.31 $44.24 6,154
2015-06-24 $44.56 $44.61 $44.56 $44.57 $43.53 2,731
2015-06-23 $44.51 $44.54 $44.38 $44.48 $43.44 14,883
2015-06-22 $43.85 $43.97 $43.81 $43.93 $42.90 3,109
2015-06-19 $42.36 $42.51 $42.36 $42.51 $41.51 856
2015-06-18 $42.59 $42.86 $42.59 $42.80 $41.80 11,927
2015-06-17 $42.23 $42.56 $42.10 $42.56 $41.56 2,997
2015-06-16 $42.57 $42.64 $42.55 $42.55 $41.55 6,249
2015-06-15 $42.63 $42.77 $42.61 $42.77 $41.77 3,024
2015-06-12 $42.40 $42.60 $42.40 $42.56 $41.56 4,050
2015-06-11 $42.90 $43.01 $42.90 $43.00 $41.99 5,541
2015-06-10 $41.61 $41.79 $41.60 $41.66 $40.68 3,012
2015-06-09 $40.90 $40.90 $40.74 $40.74 $39.79 8,961
2015-06-08 $40.88 $41.15 $40.87 $41.15 $40.19 35,164
2015-06-05 $40.84 $40.96 $40.81 $40.96 $40.00 10,866
2015-06-04 $40.66 $40.79 $40.66 $40.79 $39.83 805
2015-06-03 $41.30 $41.30 $41.13 $41.13 $40.17 1,567
2015-06-02 $41.28 $41.31 $41.21 $41.29 $40.32 4,539
2015-06-01 $41.17 $41.25 $41.17 $41.25 $40.28 2,215
2015-05-29 $41.29 $41.29 $41.00 $41.15 $40.19 2,059
2015-05-28 $41.00 $41.06 $40.72 $41.06 $40.10 1,642
2015-05-27 $41.39 $41.39 $41.32 $41.33 $40.36 1,069

Fast Retailing Co. Ltd (FRCOY) News Headlines

Recent Fast Retailing Co. Ltd (FRCOY) News
Similar Companies to Fast Retailing Co. Ltd (FRCOY) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.