Gildan Activewear Inc (GIL) Exchange: NYSE

Data as of March 28, 2024

$37.39 ($-0.04) -0.11%

Gildan Activewear Inc - Daily Information
Click for more stock information on Gildan Activewear Inc.
Daily Information Data
Date March 28, 2024
Open $37.43
Previous Close $37.39
High $38.00
Low $37.36
Adjusted Open $37.43
Previous Adjusted Close $37.39
Adjusted High $38.00
Adjusted Low $37.36

About Gildan Activewear Inc (GIL)

Gildan Activewear Inc. (GIL) is a major vertically integrated marketer and manufacturer of quality branded basic apparel including T-shirts, fleece, sport shirts, socks and underwear. Its apparel products are sold under a diversified portfolio of company-owned brands, including the Gildan®, Gold Toe®, Anvil®, Comfort Colors®, Alstyle®, Secret®, Silks® and Kushyfoot® brands, as well as some licensed brands. Since its establishment in 1984, GIL has experienced healthy and steady growth, allowing them to increase their operating capacity and expand their product range. Beyond the apparel segment, the company’s core strategy is to focus on improving performance with almost 50 company-owned facilities, strategically located in Central America, the Caribbean, and North America. As of 2019, GIL employs a total of over 48,000 people worldwide.

Historical Stock Data for Gildan Activewear Inc (GIL)

Date Open High Low Close Adj.Close Volume
2024-03-25 $37.43 $38.00 $37.36 $37.39 $37.39 460,926
2024-03-22 $37.55 $37.59 $36.61 $37.43 $37.43 874,836
2024-03-21 $37.82 $38.11 $37.47 $37.56 $37.56 1,591,758
2024-03-20 $38.34 $38.87 $37.50 $37.85 $37.85 3,816,268
2024-03-19 $33.71 $37.54 $33.60 $37.22 $37.22 3,294,003
2024-03-18 $34.18 $34.23 $33.46 $33.80 $33.80 338,806
2024-03-15 $34.40 $34.74 $34.14 $34.17 $34.17 441,803
2024-03-14 $35.01 $35.28 $34.21 $34.46 $34.46 344,103
2024-03-13 $33.90 $35.16 $33.87 $35.12 $35.12 661,527
2024-03-12 $33.63 $34.00 $33.47 $33.90 $33.90 390,390
2024-03-11 $33.94 $34.03 $33.41 $33.88 $33.68 3,908,961
2024-03-08 $34.41 $34.59 $33.93 $34.07 $34.07 281,568
2024-03-07 $34.48 $34.81 $34.38 $34.40 $34.40 348,623
2024-03-06 $34.21 $34.58 $34.11 $34.33 $34.33 407,614
2024-03-05 $34.39 $34.75 $34.13 $34.15 $34.15 595,406
2024-03-04 $34.46 $34.97 $34.41 $34.51 $34.51 417,868
2024-03-01 $35.00 $35.22 $34.50 $34.61 $34.61 721,912
2024-02-29 $35.14 $35.14 $34.32 $34.83 $34.83 1,165,410
2024-02-28 $34.40 $35.02 $34.05 $34.91 $34.91 414,649
2024-02-27 $34.99 $35.12 $34.48 $34.72 $34.72 567,352
2024-02-26 $35.42 $35.48 $34.87 $34.92 $34.92 691,467
2024-02-23 $35.50 $35.80 $35.18 $35.46 $35.46 531,226
2024-02-22 $35.36 $35.64 $34.75 $35.52 $35.52 550,646
2024-02-21 $35.18 $36.61 $34.83 $35.16 $35.16 1,259,142
2024-02-20 $34.28 $34.37 $33.78 $33.87 $33.87 757,107
2024-02-16 $34.61 $34.81 $34.41 $34.54 $34.54 339,801
2024-02-15 $34.72 $34.93 $34.17 $34.72 $34.72 520,990
2024-02-14 $33.91 $34.38 $33.86 $34.35 $34.35 359,994
2024-02-13 $33.90 $34.02 $33.34 $33.63 $33.63 524,451
2024-02-12 $34.24 $34.77 $34.15 $34.64 $34.64 815,850
2024-02-09 $33.96 $34.32 $33.77 $34.23 $34.23 346,584
2024-02-08 $34.00 $34.22 $33.62 $33.93 $33.93 388,513
2024-02-07 $33.55 $33.93 $33.51 $33.86 $33.86 645,741
2024-02-06 $33.21 $33.97 $33.21 $33.61 $33.61 764,091
2024-02-05 $33.45 $33.61 $32.75 $33.20 $33.20 459,907
2024-02-02 $33.72 $33.77 $33.36 $33.69 $33.69 327,277
2024-02-01 $33.31 $34.23 $33.31 $33.88 $33.88 585,219
2024-01-31 $33.82 $34.14 $32.83 $33.01 $33.01 753,440
2024-01-30 $33.32 $33.91 $33.19 $33.90 $33.90 629,131
2024-01-29 $33.43 $33.78 $33.27 $33.49 $33.49 1,252,046
2024-01-26 $32.82 $33.58 $32.73 $33.36 $33.36 697,132
2024-01-25 $32.47 $32.63 $32.14 $32.60 $32.60 823,129
2024-01-24 $32.50 $32.62 $32.14 $32.15 $32.15 1,241,439
2024-01-23 $32.42 $32.55 $32.00 $32.23 $32.23 549,645
2024-01-22 $32.23 $32.54 $32.13 $32.40 $32.40 661,882
2024-01-19 $32.06 $32.17 $31.22 $32.10 $32.10 617,456
2024-01-18 $31.72 $32.17 $31.72 $32.11 $32.11 560,592
2024-01-17 $30.90 $31.63 $30.84 $31.61 $31.61 741,188
2024-01-16 $31.08 $31.33 $30.68 $31.32 $31.32 1,229,481
2024-01-12 $31.61 $31.73 $31.10 $31.45 $31.45 1,180,195
2024-01-11 $31.73 $31.79 $30.94 $31.55 $31.55 923,779
2024-01-10 $31.51 $31.73 $31.32 $31.46 $31.46 652,223
2024-01-09 $31.36 $31.55 $30.94 $31.44 $31.44 857,842
2024-01-08 $31.87 $31.94 $31.44 $31.50 $31.50 957,564
2024-01-05 $31.67 $32.30 $31.52 $31.81 $31.81 1,370,923
2024-01-04 $32.40 $32.53 $32.00 $32.14 $32.14 1,120,797
2024-01-03 $32.11 $32.51 $31.94 $32.41 $32.41 851,899
2024-01-02 $32.71 $32.98 $32.36 $32.41 $32.41 935,470
2023-12-29 $33.12 $33.41 $33.00 $33.06 $33.06 990,178
2023-12-28 $32.81 $33.22 $32.80 $33.16 $33.16 815,592
2023-12-27 $33.00 $33.16 $32.84 $32.91 $32.91 796,042
2023-12-26 $32.79 $33.27 $32.64 $32.98 $32.98 1,404,846
2023-12-22 $33.17 $33.19 $32.51 $32.71 $32.71 1,746,756
2023-12-21 $33.54 $33.56 $32.96 $33.19 $33.19 1,043,433
2023-12-20 $34.48 $34.56 $33.14 $33.15 $33.15 1,136,935
2023-12-19 $33.69 $35.12 $33.69 $34.50 $34.50 1,223,352
2023-12-18 $34.20 $34.80 $33.64 $33.78 $33.78 1,630,910
2023-12-15 $33.01 $34.52 $32.74 $34.48 $34.48 2,307,050
2023-12-14 $34.11 $34.19 $33.05 $33.07 $33.07 3,101,942
2023-12-13 $33.71 $33.94 $33.06 $33.63 $33.63 2,199,144
2023-12-12 $33.00 $34.09 $33.00 $33.94 $33.94 2,327,905
2023-12-11 $35.64 $35.73 $31.48 $32.58 $32.58 5,632,482
2023-12-08 $37.28 $37.33 $36.41 $36.52 $36.52 519,532
2023-12-07 $36.75 $37.29 $36.75 $37.21 $37.21 532,933
2023-12-06 $37.19 $37.50 $36.84 $37.00 $37.00 355,688
2023-12-05 $37.05 $37.65 $36.96 $37.02 $37.02 717,523
2023-12-04 $37.03 $37.31 $36.84 $37.28 $37.28 634,137
2023-12-01 $36.16 $37.16 $36.00 $37.14 $37.14 1,414,760
2023-11-30 $35.81 $36.30 $35.60 $36.21 $36.21 651,697
2023-11-29 $35.96 $36.10 $35.54 $35.79 $35.79 385,056
2023-11-28 $35.95 $36.25 $35.73 $35.74 $35.74 486,059
2023-11-27 $35.73 $36.07 $35.58 $35.91 $35.91 424,035
2023-11-24 $35.68 $36.02 $35.61 $35.90 $35.90 239,445
2023-11-22 $35.72 $35.89 $35.48 $35.57 $35.57 594,860
2023-11-21 $35.68 $35.85 $35.53 $35.65 $35.65 709,322
2023-11-20 $35.87 $36.02 $35.39 $35.98 $35.79 529,349
2023-11-17 $35.51 $35.78 $35.27 $35.73 $35.73 994,740
2023-11-16 $35.36 $35.68 $35.15 $35.26 $35.26 674,868
2023-11-15 $35.04 $35.84 $35.02 $35.51 $35.51 1,083,950
2023-11-14 $35.12 $36.00 $34.54 $34.92 $34.92 763,471
2023-11-13 $33.69 $34.09 $33.68 $34.08 $34.08 581,636
2023-11-10 $33.34 $33.90 $33.19 $33.89 $33.89 707,118
2023-11-09 $33.60 $34.07 $33.36 $33.39 $33.39 542,068
2023-11-08 $33.32 $34.07 $33.26 $33.40 $33.40 518,640
2023-11-07 $33.59 $33.81 $33.22 $33.35 $33.35 606,501
2023-11-06 $33.02 $33.94 $33.02 $33.60 $33.60 796,413
2023-11-03 $32.74 $33.41 $32.50 $33.24 $33.24 985,513
2023-11-02 $29.25 $32.43 $28.95 $32.34 $32.34 1,544,274
2023-11-01 $28.52 $28.52 $27.86 $27.94 $27.94 558,227
2023-10-31 $28.18 $28.58 $28.00 $28.41 $28.41 422,661
2023-10-30 $27.61 $28.22 $27.61 $28.08 $28.08 804,900
2023-10-27 $28.18 $28.29 $27.24 $27.28 $27.28 392,402
2023-10-26 $28.32 $28.50 $27.90 $28.04 $28.04 503,459
2023-10-25 $28.47 $28.87 $28.32 $28.34 $28.34 566,513
2023-10-24 $28.71 $29.08 $28.60 $28.67 $28.67 279,124
2023-10-23 $28.82 $28.99 $28.53 $28.63 $28.63 250,415
2023-10-20 $29.11 $29.34 $29.01 $29.04 $29.04 240,452
2023-10-19 $29.45 $29.45 $28.84 $29.04 $29.04 605,103
2023-10-18 $29.68 $30.00 $29.40 $29.46 $29.46 319,951
2023-10-17 $29.20 $29.97 $29.20 $29.89 $29.89 451,514
2023-10-16 $29.33 $29.65 $29.10 $29.31 $29.31 348,021
2023-10-13 $28.86 $29.26 $28.86 $29.26 $29.26 477,106
2023-10-12 $29.55 $29.55 $28.58 $28.89 $28.89 422,650
2023-10-11 $28.95 $29.58 $28.95 $29.53 $29.53 511,187
2023-10-10 $28.69 $29.19 $28.58 $28.85 $28.85 421,926
2023-10-09 $28.05 $28.55 $28.05 $28.50 $28.50 287,654
2023-10-06 $27.85 $28.47 $27.74 $28.25 $28.25 476,641
2023-10-05 $28.14 $28.20 $27.80 $28.00 $28.00 234,616
2023-10-04 $27.72 $28.28 $27.72 $28.09 $28.09 445,289
2023-10-03 $27.62 $27.83 $27.53 $27.75 $27.75 519,529
2023-10-02 $28.02 $28.28 $27.73 $27.74 $27.74 408,052
2023-09-29 $28.10 $28.35 $27.89 $28.01 $28.01 456,184
2023-09-28 $27.66 $27.85 $27.49 $27.74 $27.74 289,691
2023-09-27 $27.30 $27.70 $27.09 $27.66 $27.66 474,560
2023-09-26 $27.47 $27.73 $27.11 $27.15 $27.15 452,066
2023-09-25 $27.16 $27.70 $26.99 $27.67 $27.67 363,101
2023-09-22 $27.47 $27.64 $27.16 $27.25 $27.25 441,976
2023-09-21 $27.72 $27.72 $27.29 $27.34 $27.34 601,222
2023-09-20 $28.00 $28.40 $27.87 $27.96 $27.96 342,290
2023-09-19 $28.23 $28.34 $27.61 $27.90 $27.90 277,857
2023-09-18 $28.37 $28.37 $28.07 $28.16 $28.16 348,152
2023-09-15 $28.03 $28.53 $27.88 $28.37 $28.37 712,033
2023-09-14 $28.52 $28.69 $28.08 $28.15 $28.15 556,329
2023-09-13 $28.58 $28.61 $28.14 $28.32 $28.32 452,189
2023-09-12 $28.25 $28.85 $28.24 $28.70 $28.70 227,399
2023-09-11 $28.38 $28.55 $28.22 $28.31 $28.31 468,606
2023-09-08 $28.29 $28.41 $28.12 $28.19 $28.19 263,198
2023-09-07 $28.51 $28.70 $28.19 $28.27 $28.27 271,056
2023-09-06 $29.13 $29.39 $28.70 $28.74 $28.74 314,111
2023-09-05 $29.98 $30.06 $29.25 $29.27 $29.27 342,364
2023-09-01 $30.05 $30.29 $29.74 $30.17 $30.17 290,119
2023-08-31 $30.17 $30.18 $29.70 $29.82 $29.82 374,661
2023-08-30 $29.92 $30.22 $29.89 $30.14 $30.14 296,756
2023-08-29 $29.36 $30.26 $29.09 $30.00 $30.00 489,418
2023-08-28 $29.18 $29.48 $28.88 $29.13 $29.13 437,339
2023-08-25 $28.80 $29.07 $28.58 $29.02 $29.02 457,384
2023-08-24 $29.02 $29.12 $28.63 $28.64 $28.64 223,854
2023-08-23 $28.70 $29.32 $28.51 $29.11 $29.11 246,028
2023-08-22 $29.27 $29.27 $28.80 $28.96 $28.78 426,934
2023-08-21 $30.09 $30.12 $29.24 $29.30 $29.30 657,397
2023-08-18 $29.82 $30.02 $29.66 $29.92 $29.92 242,933
2023-08-17 $30.39 $30.65 $29.93 $30.08 $30.08 452,207
2023-08-16 $30.16 $30.44 $29.98 $30.26 $30.26 374,205
2023-08-15 $30.38 $30.59 $29.99 $30.27 $30.27 683,647
2023-08-14 $30.45 $30.66 $30.28 $30.65 $30.65 310,768
2023-08-11 $30.73 $31.02 $30.59 $30.70 $30.70 240,529
2023-08-10 $30.40 $31.34 $30.40 $30.80 $30.80 326,857
2023-08-09 $31.09 $31.11 $30.13 $30.35 $30.35 595,415
2023-08-08 $31.03 $31.21 $30.41 $31.16 $31.16 589,784
2023-08-07 $31.04 $31.88 $31.04 $31.33 $31.33 359,671
2023-08-04 $30.39 $31.26 $30.27 $30.86 $30.86 701,425
2023-08-03 $29.83 $30.84 $28.95 $30.12 $30.12 1,448,993
2023-08-02 $30.74 $30.96 $30.44 $30.66 $30.66 610,923
2023-08-01 $30.94 $31.25 $30.74 $31.05 $31.05 447,395
2023-07-31 $31.28 $31.52 $31.00 $31.10 $31.10 588,188
2023-07-28 $31.00 $31.25 $30.92 $31.08 $31.08 362,104
2023-07-27 $31.08 $31.33 $30.57 $30.84 $30.84 483,790
2023-07-26 $31.03 $31.32 $30.55 $30.85 $30.85 615,299
2023-07-25 $31.52 $31.54 $30.98 $31.22 $31.22 658,931
2023-07-24 $31.40 $31.81 $31.40 $31.49 $31.49 403,379
2023-07-21 $31.78 $31.83 $31.46 $31.51 $31.51 273,900
2023-07-20 $32.07 $32.19 $31.59 $31.71 $31.71 345,831
2023-07-19 $31.75 $32.21 $31.61 $32.18 $32.18 384,311
2023-07-18 $31.31 $31.97 $31.21 $31.86 $31.86 580,917
2023-07-17 $31.00 $31.69 $30.98 $31.40 $31.40 814,385
2023-07-14 $31.85 $31.92 $31.15 $31.18 $31.18 1,762,961
2023-07-13 $32.65 $32.79 $31.90 $31.93 $31.93 691,128
2023-07-12 $32.97 $33.04 $32.39 $32.46 $32.46 514,338
2023-07-11 $32.29 $32.84 $32.11 $32.58 $32.58 331,385
2023-07-10 $32.00 $32.43 $31.89 $32.08 $32.08 393,185
2023-07-07 $31.80 $32.33 $31.80 $31.99 $31.99 238,284
2023-07-06 $32.14 $32.35 $31.48 $31.95 $31.95 368,155
2023-07-05 $32.30 $32.97 $32.28 $32.56 $32.56 664,884
2023-07-03 $32.35 $32.84 $32.20 $32.63 $32.63 238,227
2023-06-30 $31.94 $32.40 $31.90 $32.24 $32.24 269,398
2023-06-29 $31.86 $32.25 $31.73 $31.84 $31.84 524,018
2023-06-28 $31.20 $31.75 $31.06 $31.70 $31.70 422,878
2023-06-27 $30.71 $31.53 $30.62 $31.42 $31.42 470,015
2023-06-26 $30.37 $31.25 $30.37 $30.65 $30.65 695,022
2023-06-23 $29.96 $30.42 $29.80 $30.30 $30.30 736,390
2023-06-22 $30.37 $30.57 $30.00 $30.32 $30.32 412,892
2023-06-21 $30.77 $30.86 $30.27 $30.46 $30.46 439,206
2023-06-20 $30.73 $31.23 $30.42 $30.96 $30.96 503,097
2023-06-16 $30.57 $30.91 $30.36 $30.85 $30.85 705,750
2023-06-15 $30.01 $30.45 $29.95 $30.35 $30.35 345,404
2023-06-14 $30.13 $30.31 $29.78 $30.14 $30.14 498,634
2023-06-13 $29.95 $30.04 $29.67 $29.91 $29.91 1,391,759
2023-06-12 $29.63 $29.92 $29.37 $29.79 $29.79 454,794
2023-06-09 $29.86 $29.87 $29.56 $29.60 $29.60 495,269
2023-06-08 $30.25 $30.38 $28.74 $29.71 $29.71 1,155,605
2023-06-07 $29.57 $30.33 $29.41 $30.22 $30.22 319,573
2023-06-06 $29.29 $29.87 $29.16 $29.74 $29.74 619,168
2023-06-05 $28.93 $29.35 $28.89 $29.23 $29.23 515,610
2023-06-02 $28.20 $29.15 $28.20 $29.12 $29.12 902,339
2023-06-01 $27.28 $27.72 $26.98 $27.67 $27.67 705,295
2023-05-31 $27.70 $27.82 $27.18 $27.27 $27.27 882,956
2023-05-30 $28.52 $28.68 $27.69 $27.85 $27.85 555,865
2023-05-26 $27.78 $28.49 $27.78 $28.35 $28.35 448,109
2023-05-25 $28.16 $28.38 $27.76 $27.79 $27.79 489,865
2023-05-24 $28.68 $28.68 $27.69 $28.16 $28.16 731,389
2023-05-23 $29.20 $29.20 $28.46 $28.63 $28.63 1,037,626
2023-05-22 $29.29 $29.62 $29.18 $29.55 $29.36 402,177
2023-05-19 $29.31 $29.49 $29.09 $29.29 $29.10 769,933
2023-05-18 $29.61 $29.61 $29.09 $29.45 $29.26 566,157
2023-05-17 $29.41 $29.68 $29.26 $29.56 $29.37 889,235
2023-05-16 $30.47 $30.47 $29.26 $29.35 $29.16 679,961
2023-05-15 $30.73 $30.91 $30.48 $30.57 $30.37 660,489
2023-05-12 $30.19 $30.76 $30.19 $30.69 $30.49 649,125
2023-05-11 $30.17 $30.63 $29.68 $30.21 $30.02 537,268
2023-05-10 $30.70 $30.70 $29.84 $30.24 $30.04 653,307
2023-05-09 $29.78 $30.45 $29.53 $30.22 $30.02 618,570
2023-05-08 $29.58 $30.14 $29.44 $30.05 $29.86 583,429
2023-05-05 $29.81 $30.05 $29.01 $29.50 $29.50 676,900
2023-05-04 $30.71 $30.71 $28.74 $29.24 $29.24 1,663,269
2023-05-03 $32.22 $32.47 $31.32 $31.45 $31.45 980,488
2023-05-02 $32.42 $32.51 $31.79 $32.30 $32.30 407,970
2023-05-01 $32.40 $33.00 $32.37 $32.40 $32.40 369,421
2023-04-28 $31.85 $32.61 $31.84 $32.58 $32.58 307,131
2023-04-27 $31.74 $32.08 $31.62 $32.01 $32.01 344,893
2023-04-26 $31.84 $32.16 $31.59 $31.67 $31.67 465,366
2023-04-25 $32.19 $32.41 $31.54 $31.56 $31.56 364,788
2023-04-24 $32.48 $32.81 $32.37 $32.55 $32.55 313,676
2023-04-21 $32.47 $32.53 $31.85 $32.50 $32.50 411,102
2023-04-20 $32.00 $32.58 $32.00 $32.26 $32.26 329,846
2023-04-19 $32.20 $32.52 $32.15 $32.23 $32.23 290,170
2023-04-18 $31.84 $32.62 $31.84 $32.35 $32.35 556,759
2023-04-18 $31.84 $32.62 $31.84 $32.35 $32.35 556,759
2023-04-17 $31.98 $32.05 $31.52 $31.75 $31.75 452,767
2023-04-17 $31.98 $32.05 $31.52 $31.75 $31.75 452,767
2023-04-14 $32.28 $32.65 $31.90 $32.00 $32.00 288,888
2023-04-13 $32.15 $32.39 $31.93 $32.13 $32.13 277,714
2023-04-12 $32.44 $32.57 $31.93 $31.95 $31.95 285,779
2023-04-11 $32.01 $32.35 $31.99 $32.09 $32.09 385,099
2023-04-10 $31.26 $32.06 $31.23 $31.90 $31.90 446,432
2023-04-06 $31.81 $31.93 $31.41 $31.45 $31.45 455,469
2023-04-05 $33.46 $33.51 $31.88 $31.92 $31.92 493,462
2023-04-04 $33.94 $34.33 $33.62 $33.73 $33.73 463,874
2023-04-03 $33.19 $33.83 $33.19 $33.79 $33.79 510,763
2023-03-31 $32.73 $33.25 $32.70 $33.19 $33.19 277,194
2023-03-30 $32.57 $33.05 $32.57 $32.68 $32.68 289,611
2023-03-29 $32.45 $32.48 $32.04 $32.22 $32.22 308,975
2023-03-28 $32.06 $32.24 $31.80 $32.12 $32.12 384,533
2023-03-27 $32.01 $32.25 $31.71 $31.96 $31.96 337,225
2023-03-24 $31.61 $31.97 $31.34 $31.82 $31.82 305,438
2023-03-23 $32.04 $32.47 $31.53 $31.82 $31.82 328,735
2023-03-22 $32.32 $32.60 $31.76 $31.76 $31.76 475,725
2023-03-21 $31.95 $32.63 $31.88 $32.24 $32.24 608,073
2023-03-20 $31.61 $31.91 $31.33 $31.45 $31.45 445,810
2023-03-17 $31.42 $31.74 $31.18 $31.42 $31.42 668,702
2023-03-16 $30.50 $32.10 $30.41 $31.76 $31.76 552,269
2023-03-15 $30.16 $30.93 $30.16 $30.85 $30.85 639,267
2023-03-14 $30.91 $31.24 $30.64 $31.03 $31.03 640,144
2023-03-13 $30.37 $30.73 $30.03 $30.27 $30.27 1,175,831
2023-03-10 $31.60 $31.67 $30.85 $31.11 $30.92 957,508
2023-03-09 $32.23 $32.60 $31.58 $31.61 $31.42 629,466
2023-03-08 $32.46 $32.79 $32.19 $32.29 $32.09 491,658
2023-03-07 $32.89 $33.28 $32.42 $32.47 $32.27 1,050,549
2023-03-06 $33.74 $33.93 $32.84 $32.88 $32.68 723,399
2023-03-03 $32.96 $33.72 $32.80 $33.66 $33.45 780,661
2023-03-02 $31.90 $32.86 $31.90 $32.82 $32.62 903,989
2023-03-01 $31.85 $32.47 $31.85 $32.05 $31.85 837,551
2023-02-28 $31.18 $31.82 $31.00 $31.75 $31.56 998,696
2023-02-27 $31.41 $31.73 $30.97 $31.32 $31.13 1,002,069
2023-02-24 $31.72 $31.72 $30.65 $31.33 $31.14 1,076,583
2023-02-23 $30.50 $32.18 $30.24 $32.14 $31.94 1,230,525
2023-02-22 $28.00 $31.36 $28.00 $30.21 $30.03 1,048,616
2023-02-21 $29.47 $29.52 $28.60 $28.66 $28.48 1,073,495
2023-02-17 $29.44 $29.84 $29.40 $29.80 $29.62 393,201
2023-02-16 $29.38 $30.13 $29.38 $29.81 $29.63 409,072
2023-02-15 $29.35 $29.78 $29.35 $29.74 $29.56 230,012
2023-02-14 $29.14 $29.66 $29.01 $29.58 $29.40 278,892
2023-02-13 $29.06 $29.41 $28.91 $29.41 $29.23 245,675
2023-02-10 $28.78 $29.11 $28.54 $28.95 $28.77 372,745
2023-02-09 $30.03 $30.18 $28.74 $28.90 $28.72 804,734
2023-02-08 $29.60 $29.84 $29.33 $29.56 $29.38 491,168
2023-02-07 $29.58 $29.90 $29.05 $29.84 $29.66 626,764
2023-02-06 $30.87 $30.88 $29.64 $29.68 $29.50 902,223
2023-02-03 $30.14 $31.38 $29.92 $31.15 $30.96 572,299
2023-02-02 $31.71 $31.71 $30.30 $30.57 $30.38 1,238,883
2023-02-01 $31.29 $31.65 $30.89 $31.62 $31.43 511,459
2023-01-31 $30.78 $31.37 $30.78 $31.33 $31.14 324,656
2023-01-30 $30.10 $30.78 $30.10 $30.68 $30.49 364,832
2023-01-27 $30.25 $30.53 $30.13 $30.35 $30.35 352,055
2023-01-26 $30.73 $30.98 $30.20 $30.47 $30.47 468,011
2023-01-25 $30.15 $30.49 $29.89 $30.42 $30.42 571,020
2023-01-24 $30.47 $30.70 $29.94 $30.43 $30.43 294,185
2023-01-23 $30.28 $30.50 $29.12 $30.45 $30.45 953,201
2023-01-20 $30.92 $31.03 $30.64 $30.95 $30.95 226,555
2023-01-19 $30.60 $30.97 $30.42 $30.80 $30.80 334,380
2023-01-18 $31.34 $31.51 $30.78 $30.82 $30.82 255,592
2023-01-17 $31.03 $31.27 $30.85 $31.12 $31.12 210,712
2023-01-13 $30.94 $31.29 $30.73 $31.05 $31.05 292,964
2023-01-12 $30.60 $31.15 $30.37 $31.08 $31.08 561,967
2023-01-11 $29.31 $30.42 $29.31 $30.36 $30.36 654,967
2023-01-10 $29.37 $29.53 $28.60 $29.15 $29.15 499,693
2023-01-09 $29.11 $29.57 $28.91 $29.38 $29.38 594,937
2023-01-06 $28.64 $29.06 $28.34 $29.03 $29.03 526,150
2023-01-05 $27.94 $28.43 $27.70 $28.36 $28.36 305,634
2023-01-04 $27.89 $28.14 $27.51 $28.11 $28.11 586,436
2023-01-03 $27.76 $27.81 $27.26 $27.55 $27.55 406,889
2022-12-30 $27.00 $27.46 $26.82 $27.40 $27.40 703,146
2022-12-29 $26.77 $27.26 $26.63 $27.21 $27.21 480,885
2022-12-28 $26.98 $27.09 $26.30 $26.51 $26.51 416,027
2022-12-27 $27.16 $27.16 $26.86 $26.99 $26.99 293,608
2022-12-23 $26.93 $27.09 $26.66 $27.06 $27.06 409,423
2022-12-22 $26.73 $27.05 $26.59 $27.05 $27.05 524,709
2022-12-21 $27.13 $27.34 $27.03 $27.11 $27.11 549,534
2022-12-20 $26.89 $27.31 $26.64 $26.81 $26.81 1,024,623
2022-12-19 $27.40 $27.50 $26.63 $26.87 $26.87 792,695
2022-12-16 $27.32 $27.65 $27.25 $27.40 $27.40 921,967
2022-12-15 $27.80 $28.14 $27.39 $27.60 $27.60 890,055
2022-12-14 $28.66 $28.81 $28.09 $28.29 $28.29 562,818
2022-12-13 $29.42 $29.61 $28.34 $28.56 $28.56 430,147
2022-12-12 $28.97 $28.97 $28.46 $28.64 $28.64 369,689
2022-12-09 $28.61 $29.10 $28.50 $28.91 $28.91 361,042
2022-12-08 $28.93 $29.12 $28.70 $28.95 $28.95 232,366
2022-12-07 $28.50 $28.90 $28.21 $28.86 $28.86 647,972
2022-12-06 $29.13 $29.33 $28.47 $28.63 $28.63 560,865
2022-12-05 $29.45 $29.53 $28.86 $29.05 $29.05 535,016
2022-12-02 $28.95 $29.70 $28.78 $29.53 $29.53 457,157
2022-12-01 $29.08 $29.65 $28.83 $29.39 $29.39 380,992
2022-11-30 $28.25 $28.91 $27.87 $28.89 $28.89 364,118
2022-11-29 $28.36 $28.49 $27.96 $28.09 $28.09 367,892
2022-11-28 $28.95 $29.12 $28.38 $28.38 $28.38 484,607
2022-11-25 $28.96 $29.20 $28.73 $29.11 $29.11 131,307
2022-11-23 $28.50 $28.97 $28.44 $28.85 $28.85 334,635
2022-11-22 $28.18 $28.74 $27.98 $28.72 $28.72 492,755
2022-11-21 $28.43 $28.76 $27.96 $28.22 $28.05 633,482
2022-11-18 $28.36 $28.71 $27.75 $28.68 $28.51 435,425
2022-11-17 $27.54 $27.94 $27.30 $27.85 $27.69 574,626
2022-11-16 $28.46 $28.75 $27.94 $28.05 $27.89 373,531
2022-11-15 $29.11 $29.46 $28.43 $28.75 $28.58 513,440
2022-11-14 $28.75 $29.04 $28.45 $28.62 $28.45 447,853
2022-11-11 $28.05 $29.38 $28.05 $29.05 $28.88 556,131
2022-11-10 $27.97 $28.76 $27.88 $27.99 $27.83 805,456
2022-11-09 $27.70 $27.70 $26.79 $26.81 $26.81 466,376
2022-11-08 $28.62 $28.77 $27.71 $27.85 $27.85 474,333
2022-11-07 $29.22 $29.29 $28.03 $28.43 $28.43 415,474
2022-11-04 $29.01 $29.44 $28.39 $29.04 $29.04 601,776
2022-11-03 $29.13 $29.30 $27.86 $28.47 $28.47 1,168,018
2022-11-02 $31.19 $31.44 $29.26 $29.31 $29.31 1,304,712
2022-11-01 $32.06 $32.27 $31.51 $31.57 $31.57 868,503
2022-10-31 $31.91 $32.08 $31.46 $31.55 $31.55 413,943
2022-10-28 $31.61 $32.27 $31.61 $32.25 $32.25 469,210
2022-10-27 $32.03 $32.25 $31.59 $31.65 $31.65 558,229
2022-10-26 $31.75 $32.12 $31.66 $31.81 $31.81 520,068
2022-10-25 $31.18 $32.03 $31.18 $31.81 $31.81 591,796
2022-10-24 $30.90 $31.12 $30.68 $31.04 $31.04 601,682
2022-10-21 $30.03 $31.22 $30.03 $31.11 $31.11 489,071
2022-10-20 $31.30 $31.40 $30.03 $30.14 $30.14 649,919
2022-10-19 $31.18 $31.37 $30.84 $31.07 $31.07 585,819
2022-10-18 $31.78 $31.96 $31.08 $31.40 $31.40 530,109
2022-10-17 $30.56 $31.29 $30.56 $31.17 $31.17 554,752
2022-10-14 $30.44 $30.57 $29.71 $29.91 $29.91 489,687
2022-10-13 $28.70 $30.34 $28.34 $30.19 $30.19 418,485
2022-10-12 $28.75 $29.45 $28.49 $29.40 $29.40 498,728
2022-10-11 $29.14 $29.52 $28.62 $28.78 $28.78 589,323
2022-10-10 $29.45 $29.46 $28.86 $29.14 $29.14 498,072
2022-10-07 $29.58 $29.83 $28.93 $29.22 $29.22 449,030
2022-10-06 $30.08 $30.46 $29.97 $30.17 $30.17 473,534
2022-10-05 $30.03 $30.56 $29.88 $30.39 $30.39 457,994
2022-10-04 $29.60 $30.58 $29.56 $30.54 $30.54 556,787
2022-10-03 $28.66 $29.23 $28.32 $28.94 $28.94 561,984
2022-09-30 $28.03 $28.93 $27.70 $28.27 $28.27 739,276
2022-09-29 $29.06 $29.28 $28.52 $28.76 $28.76 588,973
2022-09-28 $28.46 $29.63 $28.27 $29.47 $29.47 609,775
2022-09-27 $28.42 $28.49 $27.87 $28.35 $28.35 763,292
2022-09-26 $28.39 $29.04 $27.94 $28.11 $28.11 671,662
2022-09-23 $28.90 $28.90 $28.16 $28.61 $28.61 701,286
2022-09-22 $30.27 $30.27 $29.22 $29.35 $29.35 590,004
2022-09-21 $31.27 $31.36 $30.21 $30.22 $30.22 729,954
2022-09-20 $31.45 $31.55 $30.89 $31.09 $31.09 354,145
2022-09-19 $30.93 $31.93 $30.93 $31.81 $31.81 431,794
2022-09-16 $31.44 $31.50 $30.94 $31.19 $31.19 504,256
2022-09-15 $32.52 $32.92 $31.87 $31.91 $31.91 451,152
2022-09-14 $32.56 $32.79 $32.11 $32.52 $32.52 532,596
2022-09-13 $32.41 $33.01 $32.23 $32.46 $32.46 853,852
2022-09-12 $31.95 $33.51 $31.95 $33.40 $33.40 710,132
2022-09-09 $31.31 $31.93 $31.31 $31.87 $31.87 409,674
2022-09-08 $30.20 $31.01 $29.96 $30.98 $30.98 341,374
2022-09-07 $29.77 $30.64 $29.70 $30.55 $30.55 482,133
2022-09-06 $30.03 $30.26 $29.68 $29.83 $29.83 399,379
2022-09-02 $30.22 $30.52 $29.79 $29.96 $29.96 441,361
2022-09-01 $29.28 $29.99 $29.19 $29.86 $29.86 527,038
2022-08-31 $29.98 $30.23 $29.35 $29.58 $29.58 545,627
2022-08-30 $30.41 $30.44 $29.74 $29.94 $29.94 463,621
2022-08-29 $29.93 $30.44 $29.79 $30.15 $30.15 472,263
2022-08-26 $31.52 $31.74 $30.21 $30.26 $30.26 445,472
2022-08-25 $31.04 $31.75 $31.04 $31.52 $31.52 477,488
2022-08-24 $30.62 $31.14 $30.45 $31.00 $31.00 423,070
2022-08-23 $31.22 $31.38 $30.75 $30.87 $30.70 795,385
2022-08-22 $31.63 $31.76 $31.07 $31.17 $31.17 562,833
2022-08-19 $32.83 $32.83 $32.23 $32.25 $32.25 484,805
2022-08-18 $32.67 $33.26 $32.45 $33.02 $33.02 565,032
2022-08-17 $32.71 $32.96 $32.51 $32.76 $32.76 475,598
2022-08-16 $31.98 $33.33 $31.92 $33.28 $33.28 651,331
2022-08-15 $31.72 $32.26 $31.53 $32.10 $32.10 444,029
2022-08-12 $31.70 $32.10 $31.56 $32.08 $32.08 260,189
2022-08-11 $31.84 $32.28 $31.46 $31.54 $31.54 487,463
2022-08-10 $31.23 $31.73 $31.14 $31.54 $31.54 378,378
2022-08-09 $31.36 $31.36 $30.49 $30.58 $30.58 456,248
2022-08-08 $31.27 $31.70 $31.18 $31.43 $31.43 621,564
2022-08-05 $30.85 $31.30 $30.72 $31.07 $31.07 1,104,739
2022-08-04 $30.48 $32.02 $30.28 $30.97 $30.97 1,280,317
2022-08-03 $29.32 $29.61 $28.92 $29.49 $29.49 873,800
2022-08-02 $29.10 $29.23 $28.78 $28.88 $28.88 697,591
2022-08-01 $29.27 $29.99 $29.17 $29.38 $29.38 701,960
2022-07-29 $28.73 $29.39 $28.63 $29.32 $29.32 541,653
2022-07-28 $27.95 $28.75 $27.85 $28.67 $28.67 454,036
2022-07-27 $27.22 $27.94 $27.14 $27.89 $27.89 550,890
2022-07-26 $28.07 $28.09 $26.97 $26.98 $26.98 707,031
2022-07-25 $28.86 $29.03 $28.40 $28.57 $28.57 304,546
2022-07-22 $29.03 $29.16 $28.49 $28.76 $28.76 465,223
2022-07-21 $29.08 $29.08 $28.61 $29.03 $29.03 362,114
2022-07-20 $28.53 $29.23 $28.33 $29.13 $29.13 647,938
2022-07-19 $27.43 $28.57 $27.43 $28.47 $28.47 543,953
2022-07-18 $27.32 $27.58 $26.97 $27.12 $27.12 577,262
2022-07-15 $26.47 $26.96 $26.28 $26.91 $26.91 804,897
2022-07-14 $26.11 $26.40 $25.67 $26.36 $26.36 1,208,099
2022-07-13 $26.47 $26.69 $26.17 $26.59 $26.59 1,520,269
2022-07-12 $27.00 $27.06 $26.29 $26.76 $26.76 2,396,842
2022-07-11 $27.79 $27.85 $27.06 $27.17 $27.17 944,251
2022-07-08 $28.06 $28.27 $27.63 $28.09 $28.09 608,315
2022-07-07 $27.52 $28.06 $27.52 $28.06 $28.06 1,606,198
2022-07-06 $27.47 $27.64 $26.90 $27.32 $27.32 1,182,640
2022-07-05 $27.99 $28.06 $27.29 $27.60 $27.60 1,125,682
2022-07-01 $28.55 $28.96 $28.20 $28.89 $28.89 341,610
2022-06-30 $28.28 $28.93 $27.68 $28.78 $28.78 1,130,741
2022-06-29 $28.97 $28.97 $28.26 $28.67 $28.67 843,622
2022-06-28 $28.96 $29.42 $28.82 $28.91 $28.91 1,190,989
2022-06-27 $28.83 $29.27 $28.63 $28.91 $28.91 444,795
2022-06-24 $27.91 $28.88 $27.91 $28.65 $28.65 553,551
2022-06-23 $27.48 $27.86 $27.21 $27.85 $27.85 704,643
2022-06-22 $27.63 $27.83 $27.26 $27.31 $27.31 651,690
2022-06-21 $28.23 $28.46 $27.88 $28.07 $28.07 401,503
2022-06-17 $27.41 $27.60 $26.93 $27.53 $27.53 699,864
2022-06-16 $27.91 $28.11 $26.86 $27.28 $27.28 879,102
2022-06-15 $28.43 $28.92 $28.34 $28.62 $28.62 727,867
2022-06-14 $28.09 $28.38 $27.94 $28.18 $28.18 453,016
2022-06-13 $28.42 $28.79 $27.67 $28.01 $28.01 782,186
2022-06-10 $30.12 $30.44 $29.19 $29.24 $29.24 1,050,865
2022-06-09 $31.25 $31.50 $30.70 $30.72 $30.72 393,004
2022-06-08 $31.58 $32.18 $31.48 $31.60 $31.60 484,893
2022-06-07 $31.18 $31.86 $30.99 $31.86 $31.86 385,758
2022-06-06 $31.55 $31.89 $31.17 $31.43 $31.43 488,924
2022-06-03 $31.78 $31.92 $31.24 $31.37 $31.37 639,115
2022-06-02 $31.22 $32.11 $31.22 $32.11 $32.11 489,111
2022-06-01 $32.00 $32.18 $31.16 $31.27 $31.27 641,295
2022-05-31 $30.82 $31.93 $30.60 $31.48 $31.48 1,429,080
2022-05-27 $30.46 $31.04 $30.46 $30.88 $30.88 443,384
2022-05-26 $29.86 $30.67 $29.83 $30.28 $30.28 547,937
2022-05-25 $29.04 $30.03 $28.86 $29.54 $29.54 746,118
2022-05-24 $30.37 $30.42 $29.54 $29.66 $29.49 1,533,012
2022-05-23 $30.73 $31.15 $30.49 $30.69 $30.52 766,844
2022-05-20 $31.14 $31.24 $30.45 $30.63 $30.46 1,637,430
2022-05-19 $29.97 $30.97 $29.78 $30.62 $30.45 1,365,666
2022-05-18 $30.80 $30.93 $29.90 $30.17 $30.00 777,129
2022-05-17 $31.98 $32.52 $31.38 $31.58 $31.40 914,144
2022-05-16 $30.73 $31.58 $30.62 $31.22 $31.04 1,347,724
2022-05-13 $30.11 $31.64 $30.11 $30.99 $30.81 851,337
2022-05-12 $29.17 $30.17 $29.17 $29.67 $29.50 1,193,263
2022-05-11 $30.30 $30.93 $29.35 $29.41 $29.24 704,164
2022-05-10 $30.29 $30.91 $30.05 $30.15 $29.98 756,263
2022-05-09 $30.41 $31.15 $29.71 $29.88 $29.71 1,202,351
2022-05-06 $31.21 $31.33 $30.17 $30.92 $30.74 857,435
2022-05-05 $35.45 $35.49 $31.32 $31.52 $31.34 1,790,134
2022-05-04 $35.14 $35.79 $34.31 $35.66 $35.46 825,411
2022-05-03 $34.04 $35.07 $34.04 $34.99 $34.79 591,633
2022-05-02 $33.74 $34.19 $33.28 $33.97 $33.78 561,516
2022-04-29 $34.52 $34.78 $33.83 $33.88 $33.69 378,658
2022-04-28 $34.61 $34.88 $33.93 $34.59 $34.39 499,371
2022-04-27 $34.11 $34.57 $34.05 $34.25 $34.06 472,621
2022-04-26 $35.30 $35.36 $34.03 $34.08 $33.89 348,178
2022-04-25 $35.01 $35.71 $34.70 $35.69 $35.49 391,157
2022-04-22 $35.76 $36.29 $35.16 $35.38 $35.18 526,299
2022-04-21 $37.66 $37.68 $35.95 $36.12 $35.91 411,082
2022-04-20 $36.67 $37.74 $36.67 $37.16 $36.95 518,505
2022-04-19 $35.66 $36.68 $35.61 $36.53 $36.32 503,306
2022-04-18 $35.53 $35.96 $35.50 $35.72 $35.52 335,090
2022-04-14 $35.54 $35.91 $35.35 $35.66 $35.46 319,583
2022-04-13 $34.92 $35.70 $34.83 $35.49 $35.29 322,585
2022-04-12 $34.98 $35.62 $34.71 $34.97 $34.77 464,550
2022-04-11 $35.15 $35.81 $34.58 $34.68 $34.48 749,646
2022-04-08 $36.18 $36.18 $35.40 $35.48 $35.28 626,586
2022-04-07 $35.93 $36.40 $35.56 $36.08 $35.87 512,842
2022-04-06 $36.59 $36.72 $35.78 $36.14 $35.93 597,551
2022-04-05 $37.91 $38.33 $36.77 $36.79 $36.58 720,347
2022-04-04 $36.64 $38.38 $36.64 $37.95 $37.73 587,525
2022-04-01 $37.54 $37.73 $36.54 $36.71 $36.50 998,744
2022-03-31 $38.72 $38.94 $37.40 $37.48 $37.27 752,165
2022-03-30 $39.61 $39.90 $38.86 $38.87 $38.65 528,670
2022-03-29 $39.19 $39.91 $39.19 $39.89 $39.66 511,820
2022-03-28 $38.35 $38.85 $37.74 $38.75 $38.53 482,011
2022-03-25 $37.64 $38.63 $37.64 $38.44 $38.22 538,830
2022-03-24 $37.66 $37.66 $36.75 $37.56 $37.35 543,834
2022-03-23 $38.07 $38.24 $37.47 $37.48 $37.27 290,808
2022-03-22 $38.87 $38.89 $38.16 $38.31 $38.09 461,051
2022-03-21 $38.83 $38.83 $38.18 $38.50 $38.28 457,001
2022-03-18 $37.57 $38.75 $37.26 $38.69 $38.47 470,979
2022-03-17 $37.26 $37.69 $37.12 $37.68 $37.47 512,616
2022-03-16 $36.52 $37.57 $36.38 $37.28 $37.07 636,569
2022-03-15 $36.80 $37.28 $35.94 $36.14 $35.77 746,824
2022-03-14 $37.39 $38.03 $36.57 $36.70 $36.33 547,534
2022-03-11 $37.66 $37.99 $37.30 $37.37 $36.99 746,378
2022-03-10 $36.46 $37.62 $36.13 $37.34 $36.96 821,100
2022-03-09 $36.41 $36.99 $36.16 $36.92 $36.54 570,399
2022-03-08 $35.70 $36.02 $34.63 $35.32 $34.96 1,058,909
2022-03-07 $36.52 $36.93 $35.52 $35.57 $35.21 964,829
2022-03-04 $37.20 $37.55 $36.37 $36.53 $36.16 739,042
2022-03-03 $39.57 $39.86 $37.80 $37.86 $37.47 836,806
2022-03-02 $38.50 $39.77 $38.42 $39.59 $39.19 984,405
2022-03-01 $39.42 $39.59 $37.91 $38.09 $37.70 1,375,019
2022-02-28 $38.41 $39.41 $38.32 $39.31 $38.91 831,191
2022-02-25 $39.28 $39.29 $38.12 $39.08 $38.68 727,541
2022-02-24 $39.13 $39.13 $37.12 $39.04 $38.64 1,248,611
2022-02-23 $40.29 $41.10 $39.64 $39.84 $39.43 2,456,711
2022-02-22 $37.69 $38.90 $37.69 $38.39 $38.00 600,729
2022-02-18 $38.91 $39.00 $37.70 $37.96 $37.57 438,590
2022-02-17 $39.65 $40.10 $38.89 $38.93 $38.53 572,113
2022-02-16 $39.37 $39.99 $39.26 $39.84 $39.43 633,304
2022-02-15 $39.25 $39.53 $39.11 $39.47 $39.07 283,491
2022-02-14 $39.00 $39.10 $38.34 $38.72 $38.33 521,786
2022-02-11 $40.75 $40.75 $38.88 $38.91 $38.51 356,370
2022-02-10 $41.27 $41.91 $40.84 $40.96 $40.54 304,294
2022-02-09 $41.12 $41.87 $41.12 $41.85 $41.42 339,414
2022-02-08 $40.47 $40.95 $39.83 $40.83 $40.41 378,585
2022-02-07 $40.62 $40.62 $39.71 $40.26 $39.85 260,923
2022-02-04 $40.11 $40.63 $39.96 $40.50 $40.09 248,966
2022-02-03 $40.82 $41.08 $40.05 $40.36 $39.95 517,546
2022-02-02 $40.68 $41.18 $40.67 $41.06 $40.64 702,480
2022-02-01 $39.85 $40.58 $39.68 $40.45 $40.04 617,362
2022-01-31 $38.62 $39.89 $38.58 $39.83 $39.42 491,778
2022-01-28 $38.81 $38.92 $38.14 $38.91 $38.51 574,245
2022-01-27 $39.18 $39.73 $38.53 $38.81 $38.42 725,936
2022-01-26 $39.30 $40.13 $38.50 $38.78 $38.39 1,008,786
2022-01-25 $38.52 $39.17 $37.86 $38.67 $38.28 665,740
2022-01-24 $38.22 $39.07 $37.45 $38.99 $38.59 1,145,553
2022-01-21 $39.25 $39.55 $38.81 $38.96 $38.56 560,635
2022-01-20 $40.45 $40.76 $39.34 $39.40 $39.00 637,231
2022-01-19 $41.63 $42.02 $40.39 $40.41 $40.00 737,789
2022-01-18 $40.83 $41.96 $40.62 $41.50 $41.08 877,220
2022-01-14 $41.36 $41.91 $40.41 $40.72 $40.31 740,209
2022-01-13 $41.33 $42.02 $41.29 $41.72 $41.30 343,766
2022-01-12 $41.02 $41.71 $40.79 $41.00 $40.58 503,660
2022-01-11 $41.68 $41.68 $40.05 $40.74 $40.33 822,878
2022-01-10 $41.03 $41.60 $40.52 $41.59 $41.17 506,780
2022-01-07 $41.12 $41.90 $41.12 $41.60 $41.18 470,711
2022-01-06 $41.39 $41.85 $40.84 $41.39 $40.97 442,607
2022-01-05 $42.77 $42.88 $41.22 $41.24 $40.82 475,325
2022-01-04 $42.96 $43.42 $42.74 $42.78 $42.34 458,312
2022-01-03 $42.54 $43.14 $42.42 $42.57 $42.14 332,640
2021-12-31 $42.05 $42.61 $42.05 $42.39 $41.96 344,156
2021-12-30 $42.43 $42.68 $42.10 $42.15 $41.72 319,894
2021-12-29 $41.94 $42.56 $41.85 $42.33 $41.90 374,268
2021-12-28 $41.52 $42.25 $41.52 $41.76 $41.34 302,724
2021-12-27 $41.07 $41.81 $41.07 $41.56 $41.14 336,184
2021-12-23 $40.44 $40.99 $40.37 $40.76 $40.35 433,345
2021-12-22 $40.03 $40.53 $39.93 $40.34 $39.93 515,228
2021-12-21 $39.64 $40.21 $39.44 $40.00 $39.59 553,434
2021-12-20 $39.53 $39.73 $38.48 $39.00 $38.60 614,010
2021-12-17 $39.94 $41.04 $39.89 $40.21 $39.80 783,242
2021-12-16 $41.28 $41.48 $40.17 $40.19 $39.78 525,895
2021-12-15 $40.05 $41.11 $40.03 $41.00 $40.58 452,780
2021-12-14 $39.90 $40.91 $39.90 $40.20 $39.79 388,397
2021-12-13 $40.84 $41.13 $39.96 $40.31 $39.90 292,759
2021-12-10 $41.45 $41.52 $40.51 $40.93 $40.51 412,629
2021-12-09 $42.02 $42.29 $41.20 $41.23 $40.81 282,410
2021-12-08 $42.60 $42.91 $42.21 $42.29 $41.86 434,012
2021-12-07 $41.71 $42.82 $41.65 $42.55 $42.12 820,518
2021-12-06 $40.84 $41.22 $40.22 $40.96 $40.54 502,282
2021-12-03 $40.99 $40.99 $39.80 $40.18 $39.77 532,205
2021-12-02 $40.35 $41.22 $40.22 $40.80 $40.38 510,879
2021-12-01 $41.24 $42.13 $40.13 $40.13 $39.72 570,202
2021-11-30 $41.40 $41.56 $39.96 $40.56 $40.15 552,186
2021-11-29 $42.10 $42.24 $41.38 $41.75 $41.33 329,186
2021-11-26 $41.37 $41.69 $40.91 $41.52 $41.10 199,179
2021-11-24 $41.53 $42.95 $41.49 $42.79 $42.35 335,559
2021-11-23 $41.90 $42.36 $41.68 $42.21 $41.78 350,237
2021-11-22 $42.07 $42.31 $41.60 $42.11 $41.53 398,244
2021-11-19 $42.15 $42.65 $41.90 $41.95 $41.37 238,412
2021-11-18 $42.58 $42.91 $42.28 $42.38 $41.80 316,468
2021-11-17 $43.05 $43.13 $42.52 $42.62 $42.03 350,698
2021-11-16 $42.72 $43.63 $42.70 $43.10 $42.51 587,290
2021-11-15 $42.69 $42.96 $42.48 $42.66 $42.07 852,013
2021-11-12 $42.15 $42.52 $42.11 $42.35 $41.77 375,364
2021-11-11 $42.25 $42.42 $41.96 $42.15 $41.57 290,693
2021-11-10 $41.74 $42.54 $41.68 $42.08 $41.50 692,568
2021-11-09 $41.45 $41.99 $40.96 $41.96 $41.38 524,235
2021-11-08 $40.68 $41.36 $40.26 $41.33 $40.76 504,172
2021-11-05 $40.80 $41.59 $40.02 $40.37 $39.81 791,925
2021-11-04 $39.97 $41.60 $39.76 $40.66 $40.10 2,047,210
2021-11-03 $37.64 $38.84 $37.64 $38.41 $37.88 666,289
2021-11-02 $37.77 $38.22 $37.50 $37.87 $37.35 507,253
2021-11-01 $36.88 $37.82 $36.88 $37.55 $37.03 502,816
2021-10-29 $36.50 $36.81 $36.40 $36.72 $36.21 440,200
2021-10-28 $36.18 $36.99 $36.18 $36.78 $36.27 300,716
2021-10-27 $37.07 $37.39 $36.06 $36.09 $35.59 481,202
2021-10-26 $36.82 $37.46 $36.67 $37.09 $36.58 1,660,705
2021-10-25 $36.75 $37.05 $36.59 $36.62 $36.12 662,454
2021-10-22 $36.23 $37.20 $36.23 $36.72 $36.21 613,359
2021-10-21 $36.73 $37.10 $36.34 $36.41 $35.91 667,978
2021-10-20 $37.22 $37.53 $36.65 $36.71 $36.20 561,967
2021-10-19 $36.94 $37.34 $36.74 $37.22 $36.71 437,412
2021-10-18 $36.33 $36.94 $36.19 $36.87 $36.36 406,925
2021-10-15 $36.76 $36.89 $36.51 $36.59 $36.09 313,337
2021-10-14 $35.98 $36.68 $35.91 $36.56 $36.06 344,068
2021-10-13 $35.39 $35.71 $35.21 $35.49 $35.00 320,435
2021-10-12 $35.84 $35.84 $35.18 $35.29 $34.80 476,307
2021-10-11 $35.95 $36.42 $35.56 $35.60 $35.11 259,617
2021-10-08 $36.47 $36.73 $35.64 $35.98 $35.48 456,251
2021-10-07 $35.99 $36.93 $35.99 $36.46 $35.96 482,848
2021-10-06 $36.72 $36.88 $34.77 $35.45 $34.96 1,888,251
2021-10-05 $37.39 $37.78 $37.11 $37.28 $36.77 498,005
2021-10-04 $37.15 $37.65 $36.89 $37.21 $36.70 422,733
2021-10-01 $36.64 $37.19 $36.18 $37.10 $36.59 427,538
2021-09-30 $37.34 $37.54 $36.50 $36.51 $36.01 497,573
2021-09-29 $37.15 $38.05 $37.08 $37.31 $36.80 328,165
2021-09-28 $38.00 $38.05 $37.13 $37.23 $36.72 644,375
2021-09-27 $38.26 $38.62 $37.96 $38.32 $37.79 394,788
2021-09-24 $38.16 $38.50 $38.04 $38.31 $37.78 285,785
2021-09-23 $37.86 $39.16 $37.86 $38.66 $38.13 481,561
2021-09-22 $36.88 $37.83 $36.77 $37.53 $37.01 334,651
2021-09-21 $37.01 $37.01 $36.50 $36.64 $36.14 378,218
2021-09-20 $36.58 $36.96 $36.13 $36.68 $36.17 565,715
2021-09-17 $37.59 $37.77 $37.13 $37.30 $36.79 400,319
2021-09-16 $38.00 $38.34 $37.82 $37.87 $37.35 552,674
2021-09-15 $38.52 $38.53 $37.76 $38.11 $37.59 425,634
2021-09-14 $38.42 $38.73 $38.18 $38.49 $37.96 415,051
2021-09-13 $38.30 $38.57 $37.78 $38.25 $37.72 775,769
2021-09-10 $38.74 $38.94 $38.13 $38.17 $37.64 563,708
2021-09-09 $38.90 $39.08 $38.44 $38.51 $37.98 716,379
2021-09-08 $38.57 $38.70 $38.16 $38.54 $38.01 521,237
2021-09-07 $39.97 $40.00 $38.73 $38.75 $38.22 559,101
2021-09-03 $39.65 $40.27 $39.62 $39.94 $39.39 749,726
2021-09-02 $38.96 $39.97 $38.80 $39.81 $39.26 471,159
2021-09-01 $38.70 $39.37 $38.69 $39.03 $38.49 388,388
2021-08-31 $38.63 $38.92 $38.34 $38.45 $37.92 608,498
2021-08-30 $38.72 $39.10 $38.56 $38.59 $38.06 593,485
2021-08-27 $38.59 $39.13 $38.59 $38.64 $38.11 281,324
2021-08-26 $39.25 $39.35 $38.45 $38.62 $38.09 618,626
2021-08-25 $38.72 $39.50 $38.58 $39.44 $38.90 793,933
2021-08-24 $38.40 $39.09 $38.22 $38.81 $38.13 666,112
2021-08-23 $38.26 $38.52 $37.84 $38.30 $37.63 1,099,160
2021-08-20 $37.14 $38.01 $36.97 $37.93 $37.26 618,000
2021-08-19 $37.55 $37.77 $36.93 $37.00 $36.35 442,310
2021-08-18 $37.76 $38.49 $37.61 $38.13 $37.46 303,914
2021-08-17 $38.74 $38.74 $37.57 $37.75 $37.09 344,024
2021-08-16 $38.31 $38.90 $37.96 $38.90 $38.21 325,166
2021-08-13 $38.48 $38.77 $38.25 $38.37 $37.69 221,285
2021-08-12 $38.00 $38.49 $37.85 $38.36 $37.68 377,399
2021-08-11 $37.85 $38.03 $37.42 $38.00 $37.33 1,397,552
2021-08-10 $36.65 $37.78 $36.65 $37.60 $36.94 851,755
2021-08-09 $36.36 $36.94 $36.26 $36.61 $35.97 326,012
2021-08-06 $35.97 $37.83 $35.59 $36.49 $35.85 512,825
2021-08-05 $35.30 $35.85 $34.78 $35.28 $34.66 589,552
2021-08-04 $34.61 $35.27 $34.61 $35.16 $34.54 327,706
2021-08-03 $34.45 $34.92 $34.25 $34.78 $34.17 225,308
2021-08-02 $34.64 $35.25 $34.28 $34.30 $33.70 133,498
2021-07-30 $34.13 $35.11 $34.00 $34.49 $33.88 403,735
2021-07-29 $34.09 $34.33 $34.05 $34.20 $33.60 122,818
2021-07-28 $34.00 $34.15 $33.65 $33.94 $33.34 172,731
2021-07-27 $34.20 $34.38 $33.60 $33.85 $33.25 282,209
2021-07-26 $34.49 $34.74 $34.17 $34.48 $33.87 312,801
2021-07-23 $34.07 $34.52 $34.07 $34.45 $33.84 197,774
2021-07-22 $34.10 $34.25 $33.66 $33.98 $33.38 198,096
2021-07-21 $33.65 $34.41 $33.65 $34.22 $33.62 200,372
2021-07-20 $32.57 $33.86 $32.39 $33.64 $33.05 436,408
2021-07-19 $32.45 $32.72 $31.97 $32.54 $31.97 454,188
2021-07-16 $33.79 $34.06 $32.89 $33.02 $32.44 307,892
2021-07-15 $34.34 $34.40 $33.49 $33.81 $33.21 482,804
2021-07-14 $35.17 $35.41 $34.66 $34.72 $34.11 144,845
2021-07-13 $35.32 $35.32 $34.75 $34.78 $34.17 153,305
2021-07-12 $35.28 $35.67 $35.00 $35.29 $34.67 169,944
2021-07-09 $34.65 $35.50 $34.56 $35.47 $34.85 226,512
2021-07-08 $34.04 $34.60 $33.64 $34.36 $33.75 449,066
2021-07-07 $35.72 $35.79 $34.77 $34.97 $34.35 395,196
2021-07-06 $37.55 $37.79 $35.50 $35.76 $35.13 485,120
2021-07-02 $37.56 $38.50 $37.00 $37.51 $36.85 346,293
2021-07-01 $37.00 $37.62 $37.00 $37.50 $36.84 410,733
2021-06-30 $37.62 $37.69 $36.56 $36.92 $36.27 545,227
2021-06-29 $35.94 $37.93 $35.94 $37.46 $36.80 1,343,769
2021-06-28 $36.40 $36.40 $35.58 $36.00 $35.37 229,505
2021-06-25 $37.00 $37.02 $35.96 $36.40 $35.76 209,677
2021-06-24 $36.75 $36.96 $36.21 $36.72 $36.07 239,138
2021-06-23 $35.96 $36.75 $35.69 $36.50 $35.86 323,362
2021-06-22 $34.47 $35.99 $34.47 $35.84 $35.21 578,101
2021-06-21 $34.59 $34.91 $34.37 $34.69 $34.08 275,210
2021-06-18 $34.64 $34.81 $34.04 $34.26 $33.66 292,162
2021-06-17 $35.39 $35.83 $34.79 $35.19 $34.57 197,780
2021-06-16 $35.42 $35.83 $35.20 $35.52 $34.89 254,144
2021-06-15 $35.66 $35.82 $35.28 $35.59 $34.96 194,932
2021-06-14 $35.86 $36.23 $35.17 $35.44 $34.82 187,048
2021-06-11 $35.60 $35.94 $35.38 $35.94 $35.31 170,995
2021-06-10 $36.00 $36.15 $35.49 $35.51 $34.88 181,448
2021-06-09 $35.92 $35.98 $35.45 $35.91 $35.28 375,689
2021-06-08 $35.75 $36.08 $35.54 $35.80 $35.17 322,160
2021-06-07 $36.73 $36.78 $35.57 $35.74 $35.11 392,416
2021-06-04 $36.54 $36.76 $36.09 $36.56 $35.92 451,998
2021-06-03 $36.45 $36.71 $35.86 $36.17 $35.53 331,797
2021-06-02 $36.34 $36.75 $35.44 $36.59 $35.95 824,799
2021-06-01 $36.39 $36.45 $36.06 $36.18 $35.54 418,540
2021-05-28 $36.00 $36.31 $35.81 $36.16 $35.52 434,110
2021-05-27 $35.50 $36.33 $35.48 $35.95 $35.32 401,665
2021-05-26 $34.95 $35.56 $34.89 $35.35 $34.73 227,480
2021-05-25 $35.59 $35.77 $34.90 $35.00 $34.06 379,041
2021-05-24 $34.92 $35.56 $34.74 $35.43 $34.47 290,275
2021-05-21 $35.53 $35.63 $34.85 $34.89 $33.95 350,986
2021-05-20 $34.85 $35.56 $34.59 $35.47 $34.51 305,995
2021-05-19 $34.86 $35.02 $34.09 $34.70 $33.76 256,222
2021-05-18 $36.12 $36.18 $35.42 $35.44 $34.48 304,357
2021-05-17 $36.04 $36.22 $35.42 $36.01 $35.04 483,793
2021-05-14 $35.07 $36.30 $35.07 $35.96 $34.99 336,980
2021-05-13 $34.83 $35.59 $34.44 $34.85 $33.91 282,533
2021-05-12 $35.19 $35.69 $34.68 $34.77 $33.83 471,618
2021-05-11 $35.04 $35.57 $34.05 $35.17 $34.22 444,448
2021-05-10 $36.89 $37.09 $35.79 $35.95 $34.98 763,106
2021-05-07 $35.51 $36.98 $35.51 $36.67 $35.68 732,493
2021-05-06 $38.14 $38.14 $35.30 $35.49 $34.53 1,222,456
2021-05-05 $35.32 $35.43 $34.90 $35.14 $34.19 488,630
2021-05-04 $35.85 $35.87 $34.78 $35.11 $34.16 327,033
2021-05-03 $34.88 $36.09 $34.86 $35.88 $34.91 537,354
2021-04-30 $34.76 $35.22 $34.61 $34.69 $33.75 296,588
2021-04-29 $35.39 $35.55 $34.76 $34.99 $34.05 295,956
2021-04-28 $35.32 $35.39 $34.87 $35.04 $34.10 476,835
2021-04-27 $35.37 $35.37 $34.73 $35.19 $34.24 489,443
2021-04-26 $34.45 $35.16 $34.20 $35.05 $34.10 588,812
2021-04-23 $33.72 $34.26 $33.27 $34.16 $33.24 275,426
2021-04-22 $34.17 $34.17 $33.27 $33.40 $32.50 305,790
2021-04-21 $33.06 $34.04 $32.93 $33.96 $33.04 306,749
2021-04-20 $32.89 $33.25 $32.35 $32.85 $31.96 212,988
2021-04-19 $33.24 $33.45 $32.83 $33.04 $32.15 215,268
2021-04-16 $33.07 $33.36 $32.74 $33.00 $32.11 427,447
2021-04-15 $32.99 $33.41 $32.77 $32.93 $32.04 173,412
2021-04-14 $33.27 $33.64 $32.80 $32.86 $31.97 218,209
2021-04-13 $33.06 $33.35 $32.82 $33.20 $32.30 216,905
2021-04-12 $33.21 $33.46 $33.01 $33.20 $32.30 394,466
2021-04-09 $32.58 $33.30 $32.58 $33.21 $32.31 233,659
2021-04-08 $33.13 $33.13 $32.27 $32.56 $31.68 402,517
2021-04-07 $32.99 $33.39 $32.54 $33.06 $32.17 405,789
2021-04-06 $31.70 $32.41 $31.70 $32.20 $31.33 245,268
2021-04-05 $31.51 $32.00 $31.23 $31.96 $31.10 277,615
2021-04-01 $30.90 $31.52 $30.85 $31.29 $30.45 373,108
2021-03-31 $30.52 $30.77 $30.13 $30.66 $29.83 355,221
2021-03-30 $30.55 $30.76 $30.39 $30.54 $29.72 344,111
2021-03-29 $30.90 $31.21 $30.39 $30.50 $29.68 257,150
2021-03-26 $30.30 $30.88 $30.30 $30.84 $30.01 326,460
2021-03-25 $29.80 $30.03 $29.27 $30.02 $29.21 282,696
2021-03-24 $30.76 $30.82 $29.62 $29.66 $28.86 391,620
2021-03-23 $30.72 $31.02 $30.34 $30.49 $29.67 392,677
2021-03-22 $31.59 $31.80 $30.79 $30.87 $30.04 750,789
2021-03-19 $31.23 $31.76 $30.80 $31.55 $30.70 243,938
2021-03-18 $31.48 $32.26 $31.39 $31.41 $30.56 282,162
2021-03-17 $31.77 $31.91 $31.32 $31.66 $30.81 318,360
2021-03-16 $31.79 $32.01 $31.62 $31.85 $30.99 395,314
2021-03-15 $31.25 $32.07 $31.25 $31.86 $31.00 401,397
2021-03-12 $30.30 $31.31 $30.18 $31.27 $30.43 353,861
2021-03-11 $30.15 $30.67 $30.03 $30.32 $29.50 336,336
2021-03-10 $30.14 $30.37 $29.43 $29.92 $29.11 242,606
2021-03-09 $30.37 $30.76 $29.96 $29.97 $29.16 507,402
2021-03-08 $29.59 $30.40 $29.40 $30.13 $29.32 1,394,294
2021-03-05 $29.44 $29.67 $28.90 $29.50 $28.70 774,813
2021-03-04 $29.45 $29.81 $28.32 $29.05 $28.27 593,661
2021-03-03 $30.42 $31.23 $29.49 $29.53 $28.73 645,226
2021-03-02 $31.79 $31.81 $30.54 $30.59 $29.77 801,008
2021-03-01 $30.96 $32.02 $30.54 $31.76 $30.90 983,725
2021-02-26 $31.11 $31.41 $29.98 $30.37 $29.55 1,199,098
2021-02-25 $28.25 $31.41 $28.25 $31.30 $30.46 1,221,987
2021-02-24 $26.42 $27.30 $26.42 $27.24 $26.51 529,092
2021-02-23 $27.11 $27.11 $26.10 $26.57 $25.85 304,260
2021-02-22 $27.52 $27.61 $27.04 $27.20 $26.47 578,378
2021-02-19 $27.04 $27.74 $26.91 $27.64 $26.89 400,315
2021-02-18 $27.35 $27.35 $26.63 $26.89 $26.16 496,404
2021-02-17 $27.49 $27.63 $27.13 $27.60 $26.86 275,372
2021-02-16 $28.25 $28.44 $27.65 $27.67 $26.92 243,344
2021-02-12 $27.86 $28.12 $27.53 $28.10 $27.34 215,460
2021-02-11 $27.60 $27.99 $27.41 $27.93 $27.18 245,151
2021-02-10 $28.00 $28.20 $27.34 $27.53 $26.79 445,894
2021-02-09 $26.93 $27.92 $26.76 $27.82 $27.07 851,274
2021-02-08 $27.24 $27.24 $26.08 $26.74 $26.02 1,046,055
2021-02-05 $26.72 $27.12 $26.39 $27.06 $26.33 794,290
2021-02-04 $25.99 $26.54 $25.72 $26.47 $25.76 678,316
2021-02-03 $25.49 $26.12 $25.49 $25.78 $25.08 777,425
2021-02-02 $25.69 $25.83 $25.19 $25.41 $24.72 565,179
2021-02-01 $25.13 $25.74 $25.13 $25.47 $24.78 358,512
2021-01-29 $25.97 $25.97 $24.81 $24.92 $24.25 768,881
2021-01-28 $25.46 $26.26 $25.27 $26.13 $25.43 558,410
2021-01-27 $25.60 $25.95 $25.24 $25.41 $24.72 640,714
2021-01-26 $26.40 $26.46 $25.63 $26.01 $25.31 249,542
2021-01-25 $26.11 $26.63 $25.94 $26.22 $25.51 492,816
2021-01-22 $26.29 $26.30 $25.83 $26.19 $25.48 558,502
2021-01-21 $27.31 $27.31 $26.42 $26.53 $25.81 326,323
2021-01-20 $27.55 $27.86 $27.20 $27.24 $26.51 306,968
2021-01-19 $27.26 $27.67 $27.14 $27.46 $26.72 559,334
2021-01-15 $27.66 $27.71 $26.94 $27.09 $26.36 244,269
2021-01-14 $27.92 $28.21 $27.72 $27.89 $27.14 332,674
2021-01-13 $27.60 $27.70 $26.92 $27.60 $26.86 400,350
2021-01-12 $27.83 $27.85 $27.35 $27.68 $26.93 485,295
2021-01-11 $28.25 $28.46 $27.65 $27.78 $27.03 373,703
2021-01-08 $28.99 $29.00 $28.14 $28.50 $27.73 215,654
2021-01-07 $28.75 $28.89 $28.53 $28.79 $28.01 218,491
2021-01-06 $28.15 $28.98 $28.12 $28.64 $27.87 266,188
2021-01-05 $27.23 $28.27 $27.23 $28.06 $27.30 178,890
2021-01-04 $28.10 $28.20 $27.05 $27.36 $26.62 244,471
2020-12-31 $27.98 $28.15 $27.63 $28.01 $27.25 195,983
2020-12-30 $28.18 $28.42 $27.92 $27.97 $27.22 204,995
2020-12-29 $27.97 $28.11 $27.50 $27.95 $27.20 198,897
2020-12-28 $28.34 $28.42 $27.75 $27.75 $27.00 118,660
2020-12-24 $28.13 $28.24 $27.85 $28.22 $27.46 75,890
2020-12-23 $28.33 $28.68 $27.92 $28.03 $27.27 468,342
2020-12-22 $28.24 $28.34 $27.55 $28.16 $27.40 549,206
2020-12-21 $27.64 $28.25 $27.19 $28.07 $27.31 370,715
2020-12-18 $27.13 $28.08 $27.13 $28.02 $27.26 439,087
2020-12-17 $27.38 $27.38 $26.84 $27.20 $26.47 245,776
2020-12-16 $27.91 $28.08 $27.07 $27.29 $26.55 474,874
2020-12-15 $27.02 $27.76 $26.87 $27.75 $27.00 369,040
2020-12-14 $27.16 $27.42 $26.99 $27.03 $26.30 296,780
2020-12-11 $27.83 $27.93 $27.03 $27.06 $26.33 361,208
2020-12-10 $27.77 $28.22 $27.63 $28.07 $27.31 453,495
2020-12-09 $27.65 $27.99 $27.51 $27.84 $27.09 802,094
2020-12-08 $27.19 $27.58 $27.18 $27.43 $26.69 511,645
2020-12-07 $27.42 $27.43 $26.89 $27.33 $26.59 408,606
2020-12-04 $28.27 $28.30 $27.32 $27.49 $26.75 559,853
2020-12-03 $26.72 $28.16 $26.59 $28.13 $27.37 1,143,663
2020-12-02 $26.40 $26.71 $26.22 $26.66 $25.94 232,099
2020-12-01 $26.60 $26.66 $26.19 $26.60 $25.88 363,637
2020-11-30 $26.67 $26.84 $26.10 $26.13 $25.43 460,943
2020-11-27 $26.57 $26.94 $26.44 $26.65 $25.93 197,631
2020-11-25 $26.28 $26.67 $26.03 $26.66 $25.94 428,553
2020-11-24 $26.00 $26.69 $25.87 $26.50 $25.79 609,653
2020-11-23 $26.26 $26.33 $25.69 $25.74 $25.05 412,750
2020-11-20 $26.25 $26.35 $25.75 $26.12 $25.42 820,488
2020-11-19 $25.35 $25.99 $24.92 $25.87 $25.17 463,223
2020-11-18 $24.64 $25.67 $24.23 $25.45 $24.76 728,277
2020-11-17 $23.97 $24.65 $23.79 $24.54 $23.88 569,770
2020-11-16 $24.40 $24.48 $23.73 $24.27 $23.62 828,855
2020-11-13 $23.89 $23.97 $23.48 $23.89 $23.25 811,504
2020-11-12 $24.34 $24.47 $23.63 $23.77 $23.13 504,481
2020-11-11 $24.42 $24.66 $23.97 $24.60 $23.94 1,044,121
2020-11-10 $23.69 $24.45 $23.44 $24.41 $23.75 746,153
2020-11-09 $22.00 $23.87 $21.97 $23.71 $23.07 1,003,060
2020-11-06 $22.10 $22.11 $20.74 $20.93 $20.37 718,827
2020-11-05 $22.92 $23.13 $22.09 $22.10 $21.50 994,250
2020-11-04 $22.47 $22.76 $21.98 $22.70 $22.09 576,273
2020-11-03 $21.76 $22.57 $21.55 $22.49 $21.88 1,030,561
2020-11-02 $20.95 $21.44 $20.95 $21.29 $20.72 901,753
2020-10-30 $21.70 $22.68 $20.14 $20.77 $20.21 1,888,968
2020-10-29 $21.75 $23.30 $21.37 $21.38 $20.80 1,762,986
2020-10-28 $21.39 $21.82 $21.25 $21.48 $20.90 841,170
2020-10-27 $21.91 $22.20 $21.85 $21.96 $21.37 409,305
2020-10-26 $22.18 $22.38 $21.82 $21.90 $21.31 512,343
2020-10-23 $22.56 $22.58 $22.04 $22.54 $21.93 657,523
2020-10-22 $22.52 $22.58 $22.22 $22.38 $21.78 849,570
2020-10-21 $21.86 $22.50 $21.80 $22.37 $21.77 947,295
2020-10-20 $21.85 $22.17 $21.66 $21.96 $21.37 740,652
2020-10-19 $22.10 $22.30 $21.50 $21.53 $20.95 457,948
2020-10-16 $22.13 $22.22 $21.85 $21.97 $21.38 413,878
2020-10-15 $21.87 $22.09 $21.68 $22.04 $21.45 263,320
2020-10-14 $22.69 $22.72 $22.24 $22.24 $21.64 661,470
2020-10-13 $22.61 $22.75 $22.47 $22.64 $22.03 493,048
2020-10-12 $22.68 $22.75 $22.26 $22.65 $22.04 550,340
2020-10-09 $22.50 $22.69 $22.26 $22.63 $22.02 938,497
2020-10-08 $21.34 $22.29 $21.29 $22.25 $21.65 1,345,126
2020-10-07 $20.48 $21.14 $20.27 $21.03 $20.46 1,004,357
2020-10-06 $20.91 $20.91 $20.10 $20.17 $19.63 1,520,218
2020-10-05 $20.95 $21.04 $20.66 $20.79 $20.23 519,978
2020-10-02 $20.00 $20.75 $19.97 $20.72 $20.16 346,207
2020-10-01 $19.75 $20.53 $19.66 $20.50 $19.95 848,402
2020-09-30 $20.25 $20.45 $19.58 $19.67 $19.14 549,499
2020-09-29 $20.25 $20.33 $19.99 $20.20 $19.66 485,023
2020-09-28 $20.33 $20.45 $20.11 $20.21 $19.67 748,716
2020-09-25 $19.41 $20.10 $19.26 $20.09 $19.55 464,893
2020-09-24 $19.23 $19.74 $19.12 $19.47 $18.94 813,834
2020-09-23 $20.08 $20.20 $19.27 $19.30 $18.78 615,041
2020-09-22 $19.17 $20.04 $19.17 $19.91 $19.37 1,213,322
2020-09-21 $19.36 $19.37 $18.93 $19.12 $18.60 719,411
2020-09-18 $19.86 $20.01 $19.58 $19.77 $19.24 431,817
2020-09-17 $19.24 $19.98 $19.04 $19.93 $19.39 625,800
2020-09-16 $20.18 $20.20 $19.34 $19.40 $18.88 762,299
2020-09-15 $20.77 $20.85 $20.04 $20.10 $19.56 454,802
2020-09-14 $20.27 $20.57 $20.05 $20.57 $20.02 367,727
2020-09-11 $20.06 $20.35 $19.77 $20.08 $19.54 466,473
2020-09-10 $20.12 $20.36 $19.82 $19.90 $19.36 519,275
2020-09-09 $20.10 $20.23 $19.69 $19.99 $19.45 641,157
2020-09-08 $19.98 $20.51 $19.87 $20.10 $19.56 809,516
2020-09-04 $20.29 $20.41 $19.82 $20.32 $19.77 475,398
2020-09-03 $20.75 $21.03 $19.99 $20.12 $19.58 484,778
2020-09-02 $20.16 $20.73 $20.07 $20.69 $20.13 530,208
2020-09-01 $19.32 $19.94 $19.27 $19.92 $19.38 655,083
2020-08-31 $20.28 $20.28 $19.34 $19.34 $18.82 646,120
2020-08-28 $20.62 $20.65 $20.18 $20.23 $19.68 498,769
2020-08-27 $20.29 $20.75 $20.25 $20.45 $19.90 395,796
2020-08-26 $20.17 $20.23 $19.90 $20.17 $19.63 522,786
2020-08-25 $20.58 $20.76 $20.05 $20.15 $19.61 717,937
2020-08-24 $19.85 $20.50 $19.72 $20.49 $19.94 301,486
2020-08-21 $19.40 $19.73 $19.14 $19.71 $19.18 303,458
2020-08-20 $19.43 $19.75 $19.36 $19.42 $18.90 989,096
2020-08-19 $20.28 $20.48 $19.63 $19.65 $19.12 935,585
2020-08-18 $19.92 $20.32 $19.75 $20.26 $19.71 765,756
2020-08-17 $19.60 $20.02 $19.54 $19.94 $19.40 1,043,715
2020-08-14 $19.21 $19.67 $18.99 $19.61 $19.08 798,443
2020-08-13 $19.10 $19.41 $18.94 $19.34 $18.82 490,770
2020-08-12 $19.31 $19.43 $19.09 $19.18 $18.66 320,346
2020-08-11 $19.30 $19.59 $19.09 $19.13 $18.61 577,388
2020-08-10 $18.41 $19.03 $18.30 $18.97 $18.46 361,325
2020-08-07 $17.68 $18.32 $17.61 $18.31 $17.82 302,507
2020-08-06 $18.03 $18.14 $17.68 $17.82 $17.34 551,619
2020-08-05 $18.06 $18.35 $17.85 $18.18 $17.69 833,020
2020-08-04 $17.59 $18.41 $17.43 $17.87 $17.39 985,428
2020-08-03 $17.82 $17.97 $17.40 $17.69 $17.21 510,521
2020-07-31 $17.80 $17.99 $17.34 $17.76 $17.28 764,108
2020-07-30 $16.48 $17.94 $16.43 $17.91 $17.43 1,190,413
2020-07-29 $17.50 $18.28 $17.28 $17.99 $17.50 1,486,262
2020-07-28 $16.89 $17.41 $16.81 $17.38 $16.91 701,322
2020-07-27 $16.62 $16.95 $16.54 $16.93 $16.47 329,758
2020-07-24 $16.98 $16.98 $16.58 $16.69 $16.24 362,140
2020-07-23 $16.89 $17.15 $16.74 $17.00 $16.54 438,894
2020-07-22 $16.77 $17.06 $16.61 $16.91 $16.45 951,940
2020-07-21 $16.86 $17.13 $16.69 $16.81 $16.36 638,703
2020-07-20 $17.26 $17.38 $16.66 $16.66 $16.21 551,277
2020-07-17 $16.82 $17.29 $16.65 $17.21 $16.75 567,872
2020-07-16 $16.17 $16.77 $16.05 $16.70 $16.25 664,033
2020-07-15 $15.81 $16.47 $15.81 $16.32 $15.88 517,022
2020-07-14 $15.19 $15.53 $14.99 $15.46 $15.04 572,499
2020-07-13 $15.16 $15.55 $14.81 $15.17 $14.76 717,700
2020-07-10 $14.58 $15.02 $14.56 $15.01 $14.61 412,313
2020-07-09 $14.79 $14.88 $14.25 $14.56 $14.17 922,739
2020-07-08 $15.05 $15.12 $14.79 $14.84 $14.44 697,795
2020-07-07 $15.52 $15.63 $15.00 $15.06 $14.65 480,462
2020-07-06 $15.52 $15.92 $15.50 $15.75 $15.33 426,285
2020-07-02 $15.43 $15.73 $15.34 $15.52 $15.10 470,765
2020-07-01 $15.47 $15.72 $14.93 $15.09 $14.68 412,651
2020-06-30 $15.19 $15.57 $14.90 $15.49 $15.07 551,991
2020-06-29 $14.35 $15.09 $14.33 $15.09 $14.68 1,085,140
2020-06-26 $15.24 $15.48 $14.33 $14.42 $14.03 1,184,022
2020-06-25 $15.05 $15.14 $14.55 $15.13 $14.72 818,356
2020-06-24 $15.75 $15.75 $14.93 $15.22 $14.81 798,379
2020-06-23 $15.88 $16.01 $15.61 $16.01 $15.58 733,067
2020-06-22 $15.02 $15.62 $14.73 $15.62 $15.20 730,491
2020-06-19 $16.02 $16.02 $14.88 $15.00 $14.60 1,171,848
2020-06-18 $15.47 $15.86 $15.28 $15.79 $15.36 633,214
2020-06-17 $16.12 $16.16 $15.49 $15.70 $15.28 1,087,167
2020-06-16 $16.62 $16.78 $16.02 $16.13 $15.70 887,185
2020-06-15 $15.60 $16.00 $15.15 $15.81 $15.38 703,946
2020-06-12 $16.12 $16.24 $15.64 $16.11 $15.68 1,019,923
2020-06-11 $15.70 $15.88 $14.97 $15.62 $15.20 1,325,072
2020-06-10 $17.09 $17.17 $16.40 $16.65 $16.20 810,041
2020-06-09 $17.68 $17.68 $16.90 $17.11 $16.65 1,146,177
2020-06-08 $18.28 $18.39 $17.37 $18.02 $17.53 1,658,387
2020-06-05 $16.48 $17.98 $16.41 $17.94 $17.46 1,930,994
2020-06-04 $15.77 $16.00 $15.40 $15.52 $15.10 556,304
2020-06-03 $15.57 $15.96 $15.56 $15.83 $15.40 1,125,145
2020-06-02 $14.97 $15.64 $14.90 $15.32 $14.91 1,190,050
2020-06-01 $13.84 $14.77 $13.84 $14.76 $14.36 873,728
2020-05-29 $14.02 $14.08 $13.70 $13.91 $13.53 934,401
2020-05-28 $14.74 $14.74 $14.03 $14.09 $13.71 879,187
2020-05-27 $14.74 $14.87 $14.16 $14.53 $14.14 1,074,426
2020-05-26 $13.72 $14.41 $13.57 $14.34 $13.95 1,919,326
2020-05-22 $13.57 $13.63 $13.13 $13.25 $12.89 863,334
2020-05-21 $13.26 $13.50 $12.86 $13.48 $13.12 645,556
2020-05-20 $13.45 $13.60 $13.19 $13.23 $12.87 605,960
2020-05-19 $13.54 $13.60 $13.07 $13.16 $12.81 817,539
2020-05-18 $13.14 $13.73 $13.10 $13.64 $13.27 700,088
2020-05-15 $12.75 $13.03 $12.48 $12.50 $12.16 958,276
2020-05-14 $12.91 $13.00 $11.96 $12.89 $12.54 1,646,606
2020-05-13 $13.65 $13.70 $12.78 $13.15 $12.80 2,951,994
2020-05-12 $14.19 $14.37 $13.83 $13.84 $13.47 1,749,835
2020-05-11 $13.56 $14.02 $13.42 $14.01 $13.63 779,306
2020-05-08 $13.70 $13.90 $13.47 $13.79 $13.42 476,147
2020-05-07 $13.67 $13.99 $13.31 $13.35 $12.99 1,124,021
2020-05-06 $13.64 $13.85 $13.45 $13.51 $13.15 1,569,714
2020-05-05 $13.73 $14.05 $13.28 $13.51 $13.15 2,297,319
2020-05-04 $13.26 $13.59 $12.94 $13.49 $13.13 2,308,182
2020-05-01 $13.51 $13.74 $13.20 $13.51 $13.15 1,505,820
2020-04-30 $15.10 $15.17 $13.93 $13.94 $13.56 2,149,212
2020-04-29 $16.46 $16.87 $15.95 $16.11 $15.68 1,122,279
2020-04-28 $15.75 $16.03 $15.42 $15.71 $15.29 694,808
2020-04-27 $15.11 $15.59 $14.87 $15.37 $14.96 1,088,559
2020-04-24 $14.99 $15.03 $14.66 $14.81 $14.41 650,483
2020-04-23 $14.81 $15.10 $14.54 $14.81 $14.41 1,019,586
2020-04-22 $15.10 $15.22 $14.84 $14.86 $14.46 640,373
2020-04-21 $15.15 $15.53 $14.86 $14.87 $14.47 1,156,255
2020-04-20 $15.82 $16.01 $15.45 $15.55 $15.13 1,668,621
2020-04-17 $15.59 $16.25 $15.51 $16.11 $15.68 1,715,036
2020-04-16 $15.20 $15.20 $14.74 $15.00 $14.60 778,007
2020-04-15 $15.00 $15.39 $14.85 $15.10 $14.69 1,388,703
2020-04-14 $16.10 $16.31 $15.68 $15.74 $15.32 886,319
2020-04-13 $16.80 $16.89 $15.48 $15.76 $15.34 923,118
2020-04-09 $15.75 $16.39 $15.53 $16.24 $15.80 1,049,280
2020-04-08 $14.44 $15.46 $14.44 $15.29 $14.88 785,812
2020-04-07 $14.68 $15.33 $14.25 $14.28 $13.89 1,352,220
2020-04-06 $13.26 $13.98 $13.08 $13.81 $13.44 920,377
2020-04-03 $12.40 $12.61 $12.17 $12.54 $12.20 1,325,992
2020-04-02 $12.44 $12.96 $12.17 $12.42 $12.09 2,241,330
2020-04-01 $12.16 $12.67 $11.78 $12.52 $12.18 2,598,814
2020-03-31 $12.55 $12.99 $12.55 $12.76 $12.42 1,999,456
2020-03-30 $12.69 $12.92 $12.36 $12.73 $12.39 1,315,703
2020-03-27 $12.76 $13.12 $11.73 $12.76 $12.42 2,025,467
2020-03-26 $12.10 $13.33 $12.09 $12.91 $12.56 2,354,475
2020-03-25 $11.47 $12.99 $11.13 $12.05 $11.73 2,441,866
2020-03-24 $11.11 $11.72 $10.66 $11.36 $11.05 2,727,302
2020-03-23 $10.08 $10.80 $9.42 $10.61 $10.32 4,174,530
2020-03-20 $10.80 $11.57 $10.12 $10.14 $9.87 2,323,877
2020-03-19 $10.25 $11.46 $9.78 $10.76 $10.47 2,360,992
2020-03-18 $12.27 $12.43 $10.10 $10.43 $10.15 1,793,252
2020-03-17 $14.89 $15.00 $12.87 $13.07 $12.72 3,037,116
2020-03-16 $14.85 $15.41 $14.50 $14.67 $14.27 1,411,313
2020-03-13 $16.84 $16.91 $15.97 $16.80 $16.35 1,448,270
2020-03-12 $18.12 $18.25 $15.95 $16.16 $15.72 1,527,233
2020-03-11 $20.86 $21.10 $19.22 $19.29 $18.77 1,283,135
2020-03-10 $21.62 $21.86 $20.92 $21.47 $20.73 829,747
2020-03-09 $21.94 $22.34 $20.81 $21.27 $20.53 1,482,391
2020-03-06 $23.02 $23.46 $22.85 $23.18 $22.38 896,713
2020-03-05 $24.55 $24.55 $23.56 $23.62 $22.80 900,303
2020-03-04 $24.41 $24.76 $24.02 $24.72 $23.86 960,742
2020-03-03 $24.44 $25.06 $23.96 $24.16 $23.32 980,626
2020-03-02 $24.31 $24.38 $23.51 $24.38 $23.53 1,612,626
2020-02-28 $24.55 $24.86 $23.95 $24.22 $23.38 1,192,285
2020-02-27 $24.53 $25.25 $24.06 $24.66 $23.80 1,486,209
2020-02-26 $25.27 $25.76 $25.00 $25.01 $24.14 1,031,838
2020-02-25 $26.49 $26.64 $25.21 $25.22 $24.35 959,748
2020-02-24 $26.59 $26.74 $25.97 $26.39 $25.47 860,013
2020-02-21 $27.90 $28.54 $27.26 $27.34 $26.39 1,684,581
2020-02-20 $26.93 $28.92 $26.62 $27.88 $26.91 1,519,740
2020-02-19 $27.95 $28.04 $27.31 $27.31 $26.36 801,348
2020-02-18 $27.67 $27.99 $27.49 $27.93 $26.96 456,598
2020-02-14 $28.15 $28.34 $27.74 $27.82 $26.86 659,432
2020-02-13 $28.25 $28.44 $27.99 $28.06 $27.09 421,350
2020-02-12 $28.68 $28.77 $28.20 $28.45 $27.46 592,369
2020-02-11 $28.16 $28.61 $27.99 $28.50 $27.51 388,331
2020-02-10 $28.26 $28.45 $28.11 $28.13 $27.15 398,382
2020-02-07 $28.52 $28.54 $28.01 $28.30 $27.32 411,831
2020-02-06 $29.07 $29.14 $28.65 $28.74 $27.74 361,053
2020-02-05 $29.10 $29.19 $28.68 $28.92 $27.92 702,095
2020-02-04 $28.60 $28.90 $28.48 $28.83 $27.83 889,854
2020-02-03 $27.81 $28.57 $27.81 $28.17 $27.19 466,602
2020-01-31 $29.00 $29.00 $27.58 $27.72 $26.76 720,865
2020-01-30 $28.71 $28.93 $28.48 $28.89 $27.89 499,370
2020-01-29 $29.31 $29.31 $28.76 $28.83 $27.83 480,871
2020-01-28 $29.19 $29.28 $28.96 $29.15 $28.14 424,388
2020-01-27 $29.37 $29.38 $28.99 $29.07 $28.06 635,574
2020-01-24 $30.14 $30.29 $29.80 $29.84 $28.81 1,180,351
2020-01-23 $29.96 $30.23 $29.84 $30.12 $29.08 328,796
2020-01-22 $30.10 $30.28 $29.80 $30.07 $29.03 491,287
2020-01-21 $29.80 $30.09 $29.69 $30.01 $28.97 627,510
2020-01-17 $29.77 $30.03 $29.66 $29.71 $28.68 370,534
2020-01-16 $29.41 $29.79 $29.25 $29.70 $28.67 495,577
2020-01-15 $29.24 $29.44 $29.04 $29.20 $28.19 647,904
2020-01-14 $28.76 $29.41 $28.73 $29.29 $28.27 817,530
2020-01-13 $28.35 $28.77 $28.22 $28.70 $27.70 2,147,403
2020-01-10 $29.39 $29.42 $28.31 $28.31 $27.33 788,618
2020-01-09 $29.42 $29.50 $29.16 $29.40 $28.38 765,943
2020-01-08 $29.64 $29.92 $29.44 $29.53 $28.51 619,066
2020-01-07 $29.63 $30.00 $29.50 $29.66 $28.63 1,083,544
2020-01-06 $29.50 $29.94 $29.50 $29.69 $28.66 772,447
2020-01-03 $29.55 $29.77 $29.50 $29.76 $28.73 1,132,229
2020-01-02 $29.56 $29.82 $29.50 $29.77 $28.74 355,740
2019-12-31 $29.51 $29.75 $29.44 $29.53 $28.51 312,887
2019-12-30 $29.59 $29.64 $29.14 $29.56 $28.54 604,765
2019-12-27 $29.55 $29.67 $29.40 $29.55 $28.53 611,710
2019-12-26 $29.26 $29.56 $29.26 $29.40 $28.38 286,250
2019-12-24 $29.36 $29.37 $29.13 $29.32 $28.30 422,948
2019-12-23 $29.17 $29.37 $29.02 $29.36 $28.34 503,876
2019-12-20 $28.98 $29.36 $28.79 $29.18 $28.17 538,424
2019-12-19 $29.10 $29.19 $28.64 $28.94 $27.94 537,929
2019-12-18 $29.13 $29.30 $28.97 $29.17 $28.16 451,148
2019-12-17 $28.71 $29.11 $28.56 $29.02 $28.01 428,175
2019-12-16 $28.82 $28.84 $28.58 $28.69 $27.70 579,204
2019-12-13 $28.69 $28.94 $28.58 $28.58 $27.59 567,544
2019-12-12 $28.75 $28.88 $28.62 $28.75 $27.75 629,049
2019-12-11 $28.50 $28.89 $28.44 $28.75 $27.75 475,173
2019-12-10 $29.33 $29.33 $28.49 $28.51 $27.52 1,057,553
2019-12-09 $29.41 $29.54 $29.31 $29.35 $28.33 846,746
2019-12-06 $29.46 $29.52 $29.30 $29.44 $28.42 793,389
2019-12-05 $28.99 $29.31 $28.87 $29.26 $28.25 988,157
2019-12-04 $28.99 $29.04 $28.81 $28.94 $27.94 1,527,802
2019-12-03 $28.61 $28.99 $28.49 $28.85 $27.85 1,634,307
2019-12-02 $29.20 $29.41 $28.88 $28.95 $27.95 1,189,382
2019-11-29 $28.98 $29.36 $28.74 $29.11 $28.10 685,893
2019-11-27 $28.10 $28.65 $28.10 $28.63 $27.64 834,190
2019-11-26 $27.92 $28.28 $27.79 $28.09 $27.12 1,670,161
2019-11-25 $27.20 $27.96 $27.12 $27.96 $26.99 772,442
2019-11-22 $27.41 $27.57 $26.97 $27.06 $26.12 631,589
2019-11-21 $26.82 $27.48 $26.74 $27.43 $26.48 1,346,659
2019-11-20 $26.89 $26.92 $26.62 $26.78 $25.85 830,911
2019-11-19 $26.56 $27.12 $26.37 $26.99 $26.05 1,603,563
2019-11-18 $27.12 $27.13 $26.60 $26.69 $25.76 576,417
2019-11-15 $27.45 $27.54 $27.10 $27.10 $26.16 716,414
2019-11-14 $27.22 $27.57 $27.15 $27.34 $26.39 1,395,438
2019-11-13 $26.76 $27.34 $26.61 $27.24 $26.30 913,342
2019-11-12 $26.91 $27.29 $26.87 $27.09 $26.02 1,225,317
2019-11-11 $27.12 $27.20 $26.64 $26.96 $25.90 745,496
2019-11-08 $26.68 $27.27 $26.60 $27.21 $26.14 519,129
2019-11-07 $26.97 $26.98 $26.60 $26.73 $25.68 398,367
2019-11-06 $26.92 $27.16 $26.54 $26.83 $25.77 782,004
2019-11-05 $26.81 $27.09 $26.29 $26.84 $25.78 745,543
2019-11-04 $25.95 $27.00 $25.71 $26.80 $25.74 1,081,674
2019-11-01 $25.53 $25.99 $25.52 $25.87 $24.85 1,544,786
2019-10-31 $25.94 $26.73 $25.47 $25.53 $24.52 801,127
2019-10-30 $25.96 $25.96 $25.61 $25.77 $24.75 1,220,674
2019-10-29 $26.14 $26.33 $25.83 $25.87 $24.85 951,460
2019-10-28 $26.06 $26.48 $25.87 $26.20 $25.17 1,117,553
2019-10-25 $26.20 $26.43 $25.93 $25.97 $24.95 1,192,407
2019-10-24 $26.90 $26.90 $26.04 $26.42 $25.38 1,057,370
2019-10-23 $27.68 $27.79 $26.52 $26.82 $25.76 1,391,458
2019-10-22 $26.92 $28.59 $26.74 $27.80 $26.70 2,028,116
2019-10-21 $26.56 $27.54 $26.00 $27.00 $25.94 2,758,609
2019-10-18 $23.51 $28.30 $23.45 $26.28 $25.24 17,936,936
2019-10-17 $35.30 $35.59 $35.19 $35.38 $33.99 496,097
2019-10-16 $35.25 $35.56 $34.99 $35.28 $33.89 464,228
2019-10-15 $34.48 $35.30 $34.42 $35.21 $33.82 758,872
2019-10-14 $34.79 $34.80 $34.36 $34.44 $33.08 332,896
2019-10-11 $35.19 $35.46 $34.78 $34.79 $33.42 705,856
2019-10-10 $34.85 $34.92 $34.58 $34.90 $33.52 420,476
2019-10-09 $34.54 $34.91 $34.45 $34.75 $33.38 198,324
2019-10-08 $34.57 $34.76 $34.36 $34.48 $33.12 252,998
2019-10-07 $34.99 $35.10 $34.80 $34.89 $33.52 208,913
2019-10-04 $35.09 $35.33 $34.95 $35.05 $33.67 359,005
2019-10-03 $34.74 $35.05 $34.42 $35.05 $33.67 404,834
2019-10-02 $34.67 $34.89 $34.48 $34.84 $33.47 388,150
2019-10-01 $35.38 $35.78 $34.80 $34.88 $33.51 606,298
2019-09-30 $35.39 $35.72 $35.39 $35.50 $34.10 470,058
2019-09-27 $35.50 $35.74 $35.23 $35.31 $33.92 224,500
2019-09-26 $35.07 $35.71 $34.95 $35.47 $34.07 629,195
2019-09-25 $35.11 $35.28 $34.64 $34.99 $33.61 343,744
2019-09-24 $35.35 $35.57 $35.05 $35.13 $33.75 365,526
2019-09-23 $35.51 $35.53 $35.15 $35.21 $33.82 376,040
2019-09-20 $36.11 $36.34 $35.46 $35.48 $34.08 344,689
2019-09-19 $36.17 $36.51 $35.88 $35.90 $34.49 477,728
2019-09-18 $36.93 $36.93 $36.06 $36.17 $34.74 497,950
2019-09-17 $36.32 $36.97 $36.10 $36.93 $35.48 390,560
2019-09-16 $37.31 $37.31 $36.28 $36.28 $34.85 351,731
2019-09-13 $37.31 $37.90 $37.11 $37.48 $36.00 315,887
2019-09-12 $37.41 $37.43 $36.89 $37.30 $35.83 318,257
2019-09-11 $37.29 $37.70 $36.94 $37.42 $35.95 428,978
2019-09-10 $37.12 $37.38 $36.82 $37.29 $35.82 363,601
2019-09-09 $37.13 $37.32 $37.02 $37.24 $35.77 367,991
2019-09-06 $37.55 $37.61 $37.20 $37.22 $35.75 310,575
2019-09-05 $37.50 $37.78 $37.43 $37.44 $35.96 359,334
2019-09-04 $36.60 $37.32 $36.60 $37.22 $35.75 756,050
2019-09-03 $36.48 $36.94 $36.31 $36.41 $34.98 373,376
2019-08-30 $37.16 $37.16 $36.55 $36.68 $35.23 302,805
2019-08-29 $36.41 $37.02 $36.41 $36.92 $35.47 347,809
2019-08-28 $36.09 $36.33 $35.98 $36.20 $34.77 322,931
2019-08-27 $36.03 $36.25 $35.87 $36.22 $34.79 550,026
2019-08-26 $35.82 $36.16 $35.50 $35.91 $34.50 372,617
2019-08-23 $36.24 $36.36 $35.51 $35.59 $34.19 543,747
2019-08-22 $36.62 $36.62 $36.20 $36.43 $34.99 518,572
2019-08-21 $36.92 $36.92 $36.41 $36.56 $35.12 854,145
2019-08-20 $36.23 $36.68 $35.98 $36.49 $35.05 316,737
2019-08-19 $36.51 $36.87 $36.31 $36.33 $34.90 219,816
2019-08-16 $36.08 $36.36 $36.03 $36.17 $34.74 259,398
2019-08-15 $35.75 $36.08 $35.75 $35.94 $34.52 279,356
2019-08-14 $36.68 $36.72 $35.59 $35.80 $34.39 413,549
2019-08-13 $36.77 $37.62 $36.77 $37.46 $35.85 426,487
2019-08-12 $37.19 $37.40 $36.80 $36.83 $35.25 471,364
2019-08-09 $37.88 $37.88 $37.21 $37.39 $35.78 209,091
2019-08-08 $37.59 $37.94 $37.39 $37.85 $36.22 246,436
2019-08-07 $37.01 $37.42 $36.67 $37.41 $35.80 400,804
2019-08-06 $38.08 $38.46 $37.00 $37.26 $35.66 962,785
2019-08-05 $38.24 $38.56 $37.93 $38.27 $36.63 633,785
2019-08-02 $39.99 $40.29 $38.37 $38.65 $36.99 674,284
2019-08-01 $39.46 $40.28 $38.73 $39.19 $37.51 775,789
2019-07-31 $39.45 $39.64 $39.01 $39.37 $37.68 374,575
2019-07-30 $39.63 $39.80 $39.24 $39.40 $37.71 530,405
2019-07-29 $39.39 $39.83 $39.39 $39.77 $38.06 327,095
2019-07-26 $39.62 $39.62 $39.15 $39.38 $37.69 284,383
2019-07-25 $39.38 $39.65 $39.20 $39.53 $37.83 305,672
2019-07-24 $39.90 $39.90 $39.29 $39.34 $37.65 585,573
2019-07-23 $39.27 $39.79 $39.06 $39.78 $38.07 350,457
2019-07-22 $39.66 $39.66 $39.10 $39.14 $37.46 260,981
2019-07-19 $40.15 $40.40 $39.38 $39.42 $37.73 399,277
2019-07-18 $40.27 $40.35 $39.99 $40.16 $38.43 289,684
2019-07-17 $40.27 $40.39 $40.11 $40.17 $38.44 346,184
2019-07-16 $39.77 $40.36 $39.77 $40.30 $38.57 412,791
2019-07-15 $39.70 $39.99 $39.68 $39.88 $38.17 328,738
2019-07-12 $38.88 $39.80 $38.88 $39.54 $37.84 348,740
2019-07-11 $38.75 $39.19 $38.74 $38.96 $37.29 432,892
2019-07-10 $39.14 $39.39 $38.66 $38.78 $37.11 332,793
2019-07-09 $38.60 $39.17 $38.60 $39.04 $37.36 484,817
2019-07-08 $38.87 $38.89 $38.60 $38.79 $37.12 332,325
2019-07-05 $39.09 $39.09 $38.48 $38.91 $37.24 521,772
2019-07-03 $39.03 $39.23 $39.03 $39.16 $37.48 229,027
2019-07-02 $38.72 $39.17 $38.68 $38.94 $37.27 401,668
2019-07-01 $38.98 $39.58 $38.71 $38.84 $37.17 286,344
2019-06-28 $38.53 $38.76 $38.33 $38.68 $37.02 514,101
2019-06-27 $38.33 $38.54 $38.21 $38.45 $36.80 452,246
2019-06-26 $38.27 $38.44 $38.06 $38.09 $36.45 302,877
2019-06-25 $38.84 $38.98 $38.15 $38.30 $36.65 400,336
2019-06-24 $39.05 $39.28 $38.90 $38.91 $37.24 218,802
2019-06-21 $39.04 $39.27 $38.93 $39.13 $37.45 307,305
2019-06-20 $39.43 $39.54 $38.89 $39.14 $37.46 288,398
2019-06-19 $39.33 $39.49 $38.85 $39.10 $37.42 413,099
2019-06-18 $39.14 $39.55 $39.10 $39.31 $37.62 683,250
2019-06-17 $38.75 $39.17 $38.69 $39.05 $37.37 571,958
2019-06-14 $38.22 $38.82 $37.96 $38.76 $37.09 810,581
2019-06-13 $37.48 $38.23 $37.39 $38.22 $36.58 533,895
2019-06-12 $37.20 $37.76 $37.20 $37.43 $35.82 278,966
2019-06-11 $37.37 $37.64 $37.21 $37.27 $35.67 293,422
2019-06-10 $36.87 $37.35 $36.87 $37.27 $35.67 312,945
2019-06-07 $36.68 $36.92 $36.63 $36.83 $35.25 452,980
2019-06-06 $36.76 $36.90 $36.53 $36.55 $34.98 441,794
2019-06-05 $36.39 $36.69 $36.37 $36.58 $35.01 304,419
2019-06-04 $36.12 $36.34 $35.80 $36.34 $34.78 576,251
2019-06-03 $36.04 $36.17 $35.60 $35.81 $34.27 624,488
2019-05-31 $36.20 $36.29 $35.95 $36.06 $34.51 271,860
2019-05-30 $36.29 $36.74 $36.29 $36.49 $34.92 507,826
2019-05-29 $36.11 $36.54 $35.89 $36.31 $34.75 695,359
2019-05-28 $36.71 $37.35 $36.45 $36.52 $34.95 611,385
2019-05-24 $36.91 $37.25 $36.68 $36.74 $35.16 372,113
2019-05-23 $37.12 $37.12 $36.59 $36.70 $35.12 496,461
2019-05-22 $37.14 $37.64 $37.00 $37.35 $35.74 530,285
2019-05-21 $37.50 $37.83 $37.24 $37.39 $35.78 527,200
2019-05-20 $37.46 $37.74 $37.21 $37.50 $35.89 197,931
2019-05-17 $37.35 $38.07 $37.17 $37.61 $35.99 458,013
2019-05-16 $37.22 $37.72 $37.22 $37.47 $35.86 485,306
2019-05-15 $36.41 $37.53 $36.41 $37.24 $35.64 587,555
2019-05-14 $36.59 $36.88 $36.49 $36.79 $35.08 503,840
2019-05-13 $37.23 $37.23 $36.51 $36.59 $34.89 440,478
2019-05-10 $37.45 $37.83 $37.11 $37.63 $35.88 366,403
2019-05-09 $37.07 $37.89 $37.07 $37.51 $35.77 485,290
2019-05-08 $37.64 $37.91 $37.32 $37.33 $35.60 437,574
2019-05-07 $37.80 $38.09 $37.58 $37.78 $36.03 1,100,279
2019-05-06 $37.15 $38.05 $37.15 $37.95 $36.19 531,080
2019-05-03 $37.94 $38.15 $37.44 $37.62 $35.87 570,072
2019-05-02 $37.08 $38.28 $36.46 $38.14 $36.37 1,081,031
2019-05-01 $36.74 $36.92 $36.27 $36.30 $34.62 683,045
2019-04-30 $36.96 $37.13 $36.78 $36.87 $35.16 531,929
2019-04-29 $37.02 $37.48 $36.99 $37.01 $35.29 375,290
2019-04-26 $37.66 $37.66 $37.06 $37.08 $35.36 357,504
2019-04-25 $37.51 $37.95 $37.49 $37.74 $35.99 406,910
2019-04-24 $37.52 $37.58 $37.13 $37.54 $35.80 378,255
2019-04-23 $37.27 $37.50 $37.19 $37.47 $35.73 346,040
2019-04-22 $37.10 $37.33 $36.91 $37.26 $35.53 441,892
2019-04-18 $37.08 $37.20 $36.90 $37.19 $35.46 317,000
2019-04-17 $37.17 $37.27 $37.08 $37.10 $35.38 264,454
2019-04-16 $37.02 $37.14 $36.96 $37.09 $35.37 397,205
2019-04-15 $37.10 $37.27 $36.98 $37.00 $35.28 348,532
2019-04-12 $36.92 $37.14 $36.73 $37.05 $35.33 344,296
2019-04-11 $36.91 $37.01 $36.69 $36.77 $35.06 224,608
2019-04-10 $36.75 $36.98 $36.40 $36.85 $35.14 295,932
2019-04-09 $36.51 $36.77 $36.41 $36.66 $34.96 421,199
2019-04-08 $36.56 $36.85 $36.39 $36.63 $34.93 320,096
2019-04-05 $36.80 $37.07 $36.45 $36.56 $34.86 338,888
2019-04-04 $36.47 $37.02 $36.47 $36.80 $35.09 508,833
2019-04-03 $36.90 $36.91 $36.52 $36.52 $34.83 825,547
2019-04-02 $36.60 $36.84 $36.18 $36.79 $35.08 522,373
2019-04-01 $36.20 $36.75 $35.85 $36.60 $34.90 540,481
2019-03-29 $35.90 $36.03 $35.67 $35.97 $34.30 547,814
2019-03-28 $36.12 $36.32 $35.77 $35.85 $34.19 376,135
2019-03-27 $35.52 $36.01 $35.09 $35.83 $34.17 669,308
2019-03-26 $36.91 $36.97 $36.19 $36.23 $34.55 405,398
2019-03-25 $36.49 $36.82 $36.37 $36.73 $35.03 556,554
2019-03-22 $36.30 $36.53 $36.17 $36.48 $34.79 358,076
2019-03-21 $36.13 $36.51 $36.02 $36.49 $34.80 300,606
2019-03-20 $36.48 $36.48 $35.87 $36.18 $34.50 360,102
2019-03-19 $36.30 $36.68 $36.16 $36.56 $34.86 766,859
2019-03-18 $35.82 $36.24 $35.74 $36.21 $34.53 609,002
2019-03-15 $35.98 $35.98 $35.48 $35.81 $34.15 420,478
2019-03-14 $35.51 $35.97 $35.40 $35.93 $34.26 669,879
2019-03-13 $35.33 $35.65 $35.29 $35.54 $33.89 428,190
2019-03-12 $35.54 $35.54 $35.10 $35.31 $33.67 497,969
2019-03-11 $35.45 $35.57 $35.25 $35.44 $33.80 801,599
2019-03-08 $35.15 $35.41 $35.08 $35.35 $33.71 505,250
2019-03-07 $35.33 $35.39 $35.17 $35.28 $33.64 269,983
2019-03-06 $35.41 $35.60 $35.25 $35.35 $33.71 406,366
2019-03-05 $35.67 $35.87 $35.52 $35.53 $33.75 297,834
2019-03-04 $36.16 $36.46 $35.56 $35.66 $33.88 410,431
2019-03-01 $35.92 $36.66 $35.92 $35.95 $34.15 473,325
2019-02-28 $35.75 $36.03 $35.62 $35.67 $33.89 423,920
2019-02-27 $35.62 $36.11 $35.62 $35.81 $34.02 455,286
2019-02-26 $35.38 $35.84 $35.38 $35.79 $34.00 839,495
2019-02-25 $35.23 $35.59 $35.09 $35.36 $33.59 777,967
2019-02-22 $34.21 $35.21 $33.98 $35.08 $33.33 1,182,006
2019-02-21 $32.74 $34.47 $32.19 $33.97 $32.27 2,139,738
2019-02-20 $34.36 $34.56 $33.98 $34.17 $32.46 1,234,487
2019-02-19 $34.35 $34.65 $34.24 $34.35 $32.63 831,271
2019-02-15 $34.68 $34.68 $34.44 $34.49 $32.77 662,186
2019-02-14 $34.14 $34.66 $33.82 $34.49 $32.77 643,872
2019-02-13 $34.26 $34.42 $34.24 $34.26 $32.55 933,445
2019-02-12 $34.35 $34.35 $34.03 $34.24 $32.53 877,909
2019-02-11 $34.48 $34.55 $34.05 $34.21 $32.50 553,141
2019-02-08 $34.51 $34.70 $34.24 $34.42 $32.70 320,347
2019-02-07 $34.18 $34.63 $34.06 $34.50 $32.77 436,709
2019-02-06 $34.19 $34.36 $33.86 $34.35 $32.63 428,823
2019-02-05 $34.22 $34.43 $33.88 $34.21 $32.50 462,210
2019-02-04 $32.93 $34.13 $32.77 $34.02 $32.32 275,084
2019-02-01 $33.98 $34.18 $33.57 $33.98 $32.28 472,590
2019-01-31 $33.64 $33.95 $33.30 $33.88 $32.19 441,907
2019-01-30 $33.92 $34.00 $33.46 $33.52 $31.84 563,530
2019-01-29 $33.51 $33.99 $33.51 $33.71 $32.02 663,318
2019-01-28 $33.02 $33.60 $33.02 $33.58 $31.90 299,052
2019-01-25 $32.95 $33.31 $32.85 $33.22 $31.56 339,284
2019-01-24 $33.05 $33.26 $32.39 $32.58 $30.95 360,245
2019-01-23 $32.88 $33.26 $32.82 $33.14 $31.48 600,731
2019-01-22 $32.48 $32.75 $32.33 $32.66 $31.03 288,967
2019-01-18 $33.08 $33.16 $32.70 $32.77 $31.13 280,896
2019-01-17 $32.32 $32.97 $32.21 $32.61 $30.98 490,045
2019-01-16 $32.00 $32.37 $31.97 $32.32 $30.70 601,560
2019-01-15 $31.41 $31.88 $31.41 $31.88 $30.29 648,492
2019-01-14 $31.23 $31.61 $31.19 $31.38 $29.81 443,979
2019-01-11 $31.80 $31.85 $31.02 $31.41 $29.84 612,844
2019-01-10 $31.46 $32.10 $31.46 $31.86 $30.27 888,198
2019-01-09 $31.55 $32.03 $31.55 $32.01 $30.41 493,692
2019-01-08 $31.25 $31.59 $31.23 $31.50 $29.92 412,447
2019-01-07 $30.49 $31.24 $30.31 $31.07 $29.52 483,595
2019-01-04 $30.21 $30.53 $30.07 $30.39 $28.87 296,896
2019-01-03 $30.24 $30.32 $29.67 $29.80 $28.31 430,673
2019-01-02 $30.06 $30.44 $29.83 $30.34 $28.82 477,193
2018-12-31 $30.30 $30.56 $30.08 $30.36 $28.84 418,350
2018-12-28 $30.81 $30.86 $30.14 $30.24 $28.73 296,096
2018-12-27 $30.55 $30.70 $30.07 $30.60 $29.07 553,323
2018-12-26 $29.96 $31.00 $29.80 $30.87 $29.33 379,468
2018-12-24 $29.83 $30.29 $29.66 $29.84 $28.35 187,133
2018-12-21 $30.21 $30.81 $29.86 $29.89 $28.40 408,716
2018-12-20 $30.76 $30.78 $29.95 $30.25 $28.74 639,873
2018-12-19 $31.42 $31.65 $30.61 $30.77 $29.23 510,965
2018-12-18 $31.59 $32.07 $31.33 $31.38 $29.81 363,889
2018-12-17 $32.24 $32.44 $31.33 $31.46 $29.89 418,446
2018-12-14 $32.43 $32.71 $32.10 $32.41 $30.79 497,469
2018-12-13 $32.52 $32.77 $32.14 $32.70 $31.06 465,899
2018-12-12 $31.97 $32.76 $31.97 $32.59 $30.96 424,789
2018-12-11 $32.69 $32.83 $31.82 $31.84 $30.25 437,852
2018-12-10 $32.32 $32.70 $32.25 $32.43 $30.81 303,311
2018-12-07 $33.34 $33.55 $32.11 $32.39 $30.77 370,522
2018-12-06 $33.49 $33.50 $33.05 $33.41 $31.74 440,962
2018-12-04 $33.67 $34.40 $33.67 $33.98 $32.28 936,076
2018-12-03 $33.16 $33.72 $33.11 $33.72 $32.03 447,375
2018-11-30 $32.22 $32.99 $32.22 $32.84 $31.20 555,679
2018-11-29 $31.96 $32.61 $31.95 $32.32 $30.70 667,340
2018-11-28 $31.71 $32.09 $31.54 $32.02 $30.42 469,026
2018-11-27 $31.60 $31.81 $31.44 $31.75 $30.16 489,353
2018-11-26 $31.78 $32.13 $31.70 $31.77 $30.18 654,513
2018-11-23 $31.16 $31.69 $31.04 $31.55 $29.97 188,816
2018-11-21 $31.04 $31.72 $31.04 $31.33 $29.76 899,570
2018-11-20 $30.99 $31.19 $30.61 $30.99 $29.44 695,884
2018-11-19 $31.44 $31.64 $31.05 $31.26 $29.70 526,027
2018-11-16 $31.06 $31.52 $30.98 $31.44 $29.87 489,630
2018-11-15 $31.68 $31.82 $30.99 $31.45 $29.88 849,338
2018-11-14 $31.99 $32.38 $31.84 $31.87 $30.28 574,068
2018-11-13 $31.66 $31.93 $31.46 $31.83 $30.13 353,762
2018-11-12 $31.61 $31.95 $31.44 $31.70 $30.01 348,177
2018-11-09 $31.87 $32.06 $31.47 $31.64 $29.95 355,508
2018-11-08 $31.50 $32.23 $31.45 $32.09 $30.38 491,852
2018-11-07 $31.09 $31.75 $30.99 $31.68 $29.99 452,353
2018-11-06 $31.29 $31.35 $30.91 $31.10 $29.44 652,207
2018-11-05 $31.25 $31.84 $31.02 $31.52 $29.84 699,638
2018-11-02 $31.35 $32.00 $30.88 $31.13 $29.47 824,678
2018-11-01 $29.49 $30.71 $28.81 $30.50 $28.87 1,163,978
2018-10-31 $29.94 $30.01 $29.65 $29.91 $28.31 456,584
2018-10-30 $29.73 $30.45 $29.66 $29.76 $28.17 747,052
2018-10-29 $30.23 $30.28 $29.51 $29.73 $28.14 408,663
2018-10-26 $29.68 $29.93 $29.22 $29.66 $28.08 450,239
2018-10-25 $29.75 $30.05 $29.51 $29.95 $28.35 426,626
2018-10-24 $29.81 $30.02 $29.42 $29.43 $27.86 580,182
2018-10-23 $29.38 $29.93 $29.00 $29.86 $28.27 444,027
2018-10-22 $29.31 $29.83 $29.17 $29.71 $28.13 377,876
2018-10-19 $29.66 $29.93 $29.33 $29.37 $27.80 425,261
2018-10-18 $29.71 $30.07 $29.48 $29.53 $27.95 238,346
2018-10-17 $29.86 $29.92 $29.49 $29.87 $28.28 316,502
2018-10-16 $29.60 $30.09 $29.54 $29.98 $28.38 418,867
2018-10-15 $29.20 $29.57 $29.15 $29.44 $27.87 343,759
2018-10-12 $29.07 $29.35 $28.92 $29.15 $27.60 706,314
2018-10-11 $28.29 $28.90 $28.11 $28.81 $27.27 551,791
2018-10-10 $29.13 $29.21 $28.24 $28.35 $26.84 614,278
2018-10-09 $29.63 $29.81 $29.17 $29.34 $27.78 525,905
2018-10-08 $29.02 $29.62 $28.94 $29.62 $28.04 365,798
2018-10-05 $29.39 $29.39 $28.99 $29.29 $27.73 494,255
2018-10-04 $29.90 $29.90 $29.15 $29.39 $27.82 429,000
2018-10-03 $29.96 $30.08 $29.88 $30.02 $28.42 417,419
2018-10-02 $30.51 $30.65 $29.79 $29.97 $28.37 635,853
2018-10-01 $30.63 $31.08 $30.53 $30.58 $28.95 526,776
2018-09-28 $30.34 $30.65 $30.20 $30.43 $28.81 412,146
2018-09-27 $30.08 $30.38 $30.07 $30.24 $28.63 192,126
2018-09-26 $29.67 $30.35 $29.66 $30.10 $28.49 330,235
2018-09-25 $29.85 $29.85 $29.69 $29.69 $28.11 333,431
2018-09-24 $30.28 $30.28 $29.78 $29.79 $28.20 289,016
2018-09-21 $30.20 $30.45 $30.18 $30.36 $28.74 338,677
2018-09-20 $30.08 $30.26 $29.92 $30.20 $28.59 393,046
2018-09-19 $30.05 $30.40 $29.73 $29.94 $28.34 452,778
2018-09-18 $30.15 $30.39 $29.99 $29.99 $28.39 412,046
2018-09-17 $30.16 $30.64 $30.14 $30.51 $28.88 392,063
2018-09-14 $30.29 $30.29 $29.87 $30.04 $28.44 522,390
2018-09-13 $30.10 $30.30 $29.76 $30.27 $28.66 796,422
2018-09-12 $29.60 $30.03 $29.50 $30.01 $28.41 675,119
2018-09-11 $29.27 $29.63 $29.23 $29.61 $28.03 481,843
2018-09-10 $28.92 $29.61 $28.92 $29.43 $27.86 321,714
2018-09-07 $28.84 $29.10 $28.79 $28.89 $27.35 292,766
2018-09-06 $29.14 $29.21 $28.84 $28.96 $27.42 263,671
2018-09-05 $28.98 $29.09 $28.76 $29.04 $27.49 353,177
2018-09-04 $29.23 $29.30 $28.94 $28.99 $27.44 292,733
2018-08-31 $29.88 $29.98 $29.31 $29.45 $27.88 412,854
2018-08-30 $29.88 $30.13 $29.79 $29.92 $28.32 420,946
2018-08-29 $29.46 $30.10 $29.35 $30.02 $28.42 378,494
2018-08-28 $29.48 $29.71 $29.32 $29.50 $27.93 254,193
2018-08-27 $29.23 $29.63 $29.23 $29.41 $27.84 450,768
2018-08-24 $29.25 $29.38 $29.11 $29.25 $27.69 287,868
2018-08-23 $29.60 $29.60 $29.15 $29.24 $27.68 551,575
2018-08-22 $29.89 $30.04 $29.53 $29.66 $28.08 591,694
2018-08-21 $29.93 $30.16 $29.76 $29.93 $28.33 705,042
2018-08-20 $29.83 $29.93 $29.62 $29.80 $28.21 658,212
2018-08-17 $29.49 $29.88 $29.36 $29.83 $28.24 511,557
2018-08-16 $29.64 $30.03 $29.44 $29.47 $27.90 786,616
2018-08-15 $29.62 $29.87 $29.31 $29.54 $27.96 912,971
2018-08-14 $29.85 $29.87 $29.24 $29.80 $28.10 1,072,154
2018-08-13 $30.16 $30.28 $29.64 $29.82 $28.12 598,800
2018-08-10 $30.53 $30.77 $30.09 $30.19 $28.47 526,930
2018-08-09 $30.72 $31.02 $30.67 $30.73 $28.98 502,944
2018-08-08 $30.66 $30.77 $30.38 $30.65 $28.91 865,179
2018-08-07 $31.23 $31.23 $30.38 $30.56 $28.82 1,321,821
2018-08-06 $31.15 $31.59 $30.97 $31.19 $29.41 548,916
2018-08-03 $31.06 $31.29 $30.45 $31.16 $29.39 1,878,356
2018-08-02 $28.10 $31.84 $27.99 $31.55 $29.75 4,246,795
2018-08-01 $25.59 $26.05 $25.50 $25.98 $24.50 1,069,776
2018-07-31 $25.46 $25.86 $25.37 $25.65 $24.19 620,099
2018-07-30 $25.88 $25.96 $25.33 $25.39 $23.94 765,368
2018-07-27 $26.33 $26.33 $25.77 $25.87 $24.40 709,585
2018-07-26 $26.19 $26.41 $26.03 $26.28 $24.78 461,120
2018-07-25 $26.10 $26.33 $25.94 $26.23 $24.74 1,552,146
2018-07-24 $26.72 $27.23 $26.25 $26.42 $24.92 2,373,679
2018-07-23 $28.72 $28.72 $28.00 $28.18 $26.58 426,912
2018-07-20 $28.54 $28.90 $28.54 $28.72 $27.09 353,399
2018-07-19 $28.04 $28.68 $27.95 $28.51 $26.89 518,824
2018-07-18 $28.68 $28.93 $28.20 $28.24 $26.63 475,494
2018-07-17 $28.23 $28.83 $28.18 $28.73 $27.09 293,313
2018-07-16 $28.33 $28.59 $28.26 $28.37 $26.76 213,564
2018-07-13 $28.18 $28.42 $28.13 $28.39 $26.77 213,352
2018-07-12 $28.18 $28.32 $27.79 $28.19 $26.59 207,640
2018-07-11 $27.98 $28.24 $27.70 $28.07 $26.47 744,144
2018-07-10 $27.74 $28.21 $27.54 $28.14 $26.54 697,102
2018-07-09 $27.63 $27.84 $27.43 $27.55 $25.98 314,080
2018-07-06 $27.60 $27.74 $27.57 $27.57 $26.00 407,693
2018-07-05 $27.59 $27.74 $27.45 $27.55 $25.98 547,671
2018-07-03 $28.01 $28.13 $27.43 $27.46 $25.90 765,712
2018-07-02 $27.91 $27.94 $27.21 $27.75 $26.17 513,879
2018-06-29 $28.00 $28.39 $28.00 $28.16 $26.56 748,066
2018-06-28 $27.76 $28.15 $27.71 $27.83 $26.25 958,054
2018-06-27 $28.00 $28.01 $27.72 $27.75 $26.17 446,224
2018-06-26 $28.12 $28.51 $27.97 $28.02 $26.43 363,416
2018-06-25 $28.30 $28.37 $27.99 $28.01 $26.42 307,981
2018-06-22 $28.75 $28.75 $28.38 $28.38 $26.76 393,112
2018-06-21 $28.83 $28.85 $28.64 $28.73 $27.09 239,960
2018-06-20 $28.85 $29.09 $28.69 $28.90 $27.26 215,361
2018-06-19 $29.09 $29.22 $28.73 $28.76 $27.12 323,457
2018-06-18 $29.37 $29.41 $28.93 $29.37 $27.70 342,262
2018-06-15 $28.78 $29.80 $28.78 $29.52 $27.84 827,743
2018-06-14 $28.96 $29.03 $28.75 $28.90 $27.26 340,107
2018-06-13 $28.84 $29.07 $28.80 $28.92 $27.27 376,420
2018-06-12 $28.82 $28.88 $28.66 $28.83 $27.19 441,093
2018-06-11 $28.92 $28.92 $28.76 $28.84 $27.20 285,658
2018-06-08 $28.62 $28.97 $28.60 $28.93 $27.28 257,368
2018-06-07 $29.07 $29.07 $28.65 $28.67 $27.04 210,749
2018-06-06 $28.92 $29.18 $28.87 $28.91 $27.26 227,581
2018-06-05 $29.52 $29.52 $28.75 $28.91 $27.26 358,296
2018-06-04 $28.96 $29.53 $28.96 $29.42 $27.75 399,890
2018-06-01 $29.18 $29.18 $28.78 $28.91 $27.26 355,597
2018-05-31 $29.29 $29.29 $28.83 $28.93 $27.28 299,397
2018-05-30 $29.03 $29.52 $29.03 $29.29 $27.62 295,051
2018-05-29 $29.25 $29.47 $28.92 $29.01 $27.36 290,490
2018-05-25 $29.23 $29.70 $29.18 $29.39 $27.72 297,421
2018-05-24 $29.30 $29.36 $29.10 $29.26 $27.59 236,779
2018-05-23 $28.91 $29.47 $28.80 $29.28 $27.61 547,170
2018-05-22 $29.19 $29.26 $28.88 $28.93 $27.28 320,569
2018-05-21 $29.05 $29.10 $28.85 $29.01 $27.36 145,804
2018-05-18 $28.75 $28.97 $28.60 $28.93 $27.28 397,620
2018-05-17 $28.85 $28.85 $28.55 $28.82 $27.18 421,033
2018-05-16 $28.72 $28.94 $28.57 $28.76 $27.12 1,140,312
2018-05-15 $28.69 $28.81 $28.51 $28.73 $26.99 388,663
2018-05-14 $28.74 $29.09 $28.71 $28.73 $26.99 370,740
2018-05-11 $28.87 $28.90 $28.69 $28.74 $27.00 214,106
2018-05-10 $28.83 $28.93 $28.45 $28.86 $27.11 263,691
2018-05-09 $29.33 $29.39 $28.69 $28.78 $27.04 492,519
2018-05-08 $28.95 $29.36 $28.88 $29.33 $27.55 426,963
2018-05-07 $28.60 $28.98 $28.42 $28.93 $27.18 407,377
2018-05-04 $30.00 $30.00 $28.41 $28.60 $26.87 861,211
2018-05-03 $30.04 $30.53 $29.83 $30.10 $28.28 875,022
2018-05-02 $29.27 $29.34 $28.81 $28.89 $27.14 535,498
2018-05-01 $29.06 $29.34 $28.79 $29.29 $27.52 384,465
2018-04-30 $29.59 $29.75 $29.12 $29.13 $27.37 280,849
2018-04-27 $29.55 $29.93 $29.46 $29.49 $27.70 340,249
2018-04-26 $28.86 $29.49 $28.70 $29.37 $27.59 308,072
2018-04-25 $29.32 $29.32 $28.83 $28.90 $27.15 293,827
2018-04-24 $29.47 $29.66 $29.21 $29.30 $27.53 297,014
2018-04-23 $29.17 $29.83 $29.17 $29.38 $27.60 695,568
2018-04-20 $29.22 $29.39 $29.10 $29.10 $27.34 213,008
2018-04-19 $29.43 $29.52 $29.14 $29.24 $27.47 215,062
2018-04-18 $29.78 $29.94 $29.49 $29.49 $27.70 262,279
2018-04-17 $29.75 $29.89 $29.55 $29.75 $27.95 340,166
2018-04-16 $29.47 $29.65 $29.35 $29.55 $27.76 182,821
2018-04-13 $29.73 $29.73 $29.23 $29.27 $27.50 232,032
2018-04-12 $29.56 $29.81 $29.45 $29.57 $27.78 199,605
2018-04-11 $29.39 $29.70 $29.31 $29.40 $27.62 411,981
2018-04-10 $29.54 $29.59 $29.21 $29.50 $27.71 280,053
2018-04-09 $29.18 $29.44 $28.97 $29.26 $27.49 343,766
2018-04-06 $29.39 $29.71 $28.92 $29.13 $27.37 405,474
2018-04-05 $29.46 $29.57 $29.36 $29.49 $27.70 395,874
2018-04-04 $28.72 $29.45 $28.56 $29.40 $27.62 275,871
2018-04-03 $28.47 $29.22 $28.47 $29.04 $27.28 262,431
2018-04-02 $28.88 $29.26 $28.31 $28.49 $26.76 435,506
2018-03-29 $28.85 $29.15 $28.68 $28.89 $27.14 304,127
2018-03-28 $28.31 $28.83 $28.10 $28.60 $26.87 445,314
2018-03-27 $29.00 $29.00 $28.13 $28.23 $26.52 740,857
2018-03-26 $29.08 $29.18 $28.32 $28.88 $27.13 585,343
2018-03-23 $29.08 $29.16 $28.93 $28.93 $27.18 386,838
2018-03-22 $29.30 $29.45 $28.89 $28.93 $27.18 392,761
2018-03-21 $29.63 $29.81 $29.41 $29.50 $27.71 411,985
2018-03-20 $29.28 $29.70 $29.28 $29.50 $27.71 577,475
2018-03-19 $29.53 $29.56 $29.13 $29.29 $27.52 327,607
2018-03-16 $28.94 $29.66 $28.91 $29.53 $27.74 645,583
2018-03-15 $28.95 $29.11 $28.76 $28.95 $27.20 277,700
2018-03-14 $28.99 $29.21 $28.79 $28.89 $27.14 195,871
2018-03-13 $29.10 $29.15 $28.88 $28.91 $27.16 238,582
2018-03-12 $29.32 $29.42 $28.99 $29.03 $27.27 277,993
2018-03-09 $29.16 $29.51 $29.16 $29.37 $27.59 344,098
2018-03-08 $29.08 $29.28 $28.90 $29.05 $27.29 479,286
2018-03-07 $28.80 $29.05 $28.67 $28.95 $27.20 476,448
2018-03-06 $28.70 $29.17 $28.68 $29.08 $27.21 772,354
2018-03-05 $28.60 $28.86 $28.40 $28.65 $26.81 473,617
2018-03-02 $28.56 $29.01 $28.38 $28.78 $26.93 521,849
2018-03-01 $29.03 $29.22 $28.56 $28.75 $26.90 353,425
2018-02-28 $29.31 $29.58 $28.95 $28.95 $27.09 424,222
2018-02-27 $29.88 $29.88 $29.23 $29.23 $27.35 493,744
2018-02-26 $29.80 $29.96 $29.35 $29.86 $27.94 444,862
2018-02-23 $29.30 $29.78 $29.27 $29.76 $27.85 496,956
2018-02-22 $30.36 $30.36 $29.16 $29.40 $27.51 1,006,869
2018-02-21 $30.63 $30.74 $30.33 $30.34 $28.39 603,114
2018-02-20 $30.69 $30.82 $30.44 $30.55 $28.59 335,971
2018-02-16 $30.92 $31.03 $30.77 $30.85 $28.87 521,081
2018-02-15 $31.22 $31.28 $30.82 $31.03 $29.04 335,239
2018-02-14 $30.17 $31.21 $30.10 $31.09 $29.09 455,048
2018-02-13 $30.54 $30.73 $30.27 $30.47 $28.51 714,619
2018-02-12 $31.04 $31.09 $30.44 $30.55 $28.59 987,588
2018-02-09 $31.57 $31.57 $30.29 $30.83 $28.85 668,139
2018-02-08 $32.34 $32.64 $31.30 $31.31 $29.30 649,677
2018-02-07 $31.72 $32.80 $31.31 $32.50 $30.41 1,076,020
2018-02-06 $31.05 $31.67 $30.50 $31.67 $29.64 1,071,257
2018-02-05 $32.39 $32.53 $31.69 $31.70 $29.67 558,136
2018-02-02 $33.29 $33.50 $32.57 $32.59 $30.50 467,026
2018-02-01 $33.68 $33.95 $33.21 $33.59 $31.43 352,566
2018-01-31 $33.75 $34.18 $33.73 $33.97 $31.79 559,322
2018-01-30 $33.73 $33.86 $33.40 $33.68 $31.52 243,796
2018-01-29 $33.90 $34.19 $33.81 $33.87 $31.70 282,864
2018-01-26 $33.43 $34.04 $33.11 $33.89 $31.71 862,929
2018-01-25 $33.83 $33.90 $33.30 $33.35 $31.21 414,199
2018-01-24 $34.07 $34.12 $33.49 $33.72 $31.56 271,029
2018-01-23 $33.49 $33.95 $33.21 $33.87 $31.70 304,097
2018-01-22 $33.41 $33.58 $33.05 $33.56 $31.41 322,359
2018-01-19 $32.94 $33.82 $32.93 $33.45 $31.30 674,018
2018-01-18 $32.36 $32.93 $32.28 $32.81 $30.70 423,854
2018-01-17 $32.27 $32.45 $32.09 $32.29 $30.22 242,852
2018-01-16 $32.63 $32.63 $31.91 $32.11 $30.05 419,546
2018-01-12 $32.51 $32.64 $32.26 $32.57 $30.48 220,343
2018-01-11 $32.27 $32.60 $32.00 $32.37 $30.29 395,569
2018-01-10 $32.39 $32.39 $32.00 $32.18 $30.11 311,993
2018-01-09 $32.80 $32.80 $32.40 $32.48 $30.39 228,382
2018-01-08 $32.62 $32.83 $32.49 $32.72 $30.62 289,816
2018-01-05 $32.62 $32.66 $32.37 $32.49 $30.40 207,266
2018-01-04 $32.14 $32.45 $31.96 $32.38 $30.30 306,873
2018-01-03 $32.42 $32.42 $32.04 $32.09 $30.03 267,602
2018-01-02 $32.30 $32.55 $32.17 $32.29 $30.22 267,471
2017-12-29 $32.50 $32.52 $32.21 $32.30 $30.23 201,482
2017-12-28 $32.52 $32.60 $32.23 $32.47 $30.39 131,340
2017-12-27 $32.38 $32.66 $32.36 $32.46 $30.38 187,290
2017-12-26 $32.33 $32.56 $32.33 $32.39 $30.31 80,567
2017-12-22 $32.04 $32.38 $31.89 $32.33 $30.25 181,342
2017-12-21 $32.38 $32.51 $32.15 $32.17 $30.10 182,392
2017-12-20 $32.23 $32.31 $31.97 $32.18 $30.11 270,317
2017-12-19 $31.95 $32.27 $31.95 $32.15 $30.09 258,817
2017-12-18 $31.87 $32.14 $31.59 $31.89 $29.84 361,232
2017-12-15 $32.18 $32.61 $31.56 $31.60 $29.57 637,576
2017-12-14 $32.11 $32.38 $31.88 $32.03 $29.97 419,029
2017-12-13 $31.76 $32.13 $31.73 $32.10 $30.04 273,568
2017-12-12 $32.06 $32.06 $31.72 $31.80 $29.76 293,666
2017-12-11 $32.23 $32.23 $31.80 $32.02 $29.96 216,979
2017-12-08 $31.85 $32.12 $31.70 $32.11 $30.05 362,218
2017-12-07 $31.49 $31.86 $31.33 $31.61 $29.58 241,033
2017-12-06 $31.43 $31.77 $31.41 $31.49 $29.47 223,559
2017-12-05 $31.31 $31.52 $31.16 $31.36 $29.35 255,512
2017-12-04 $32.27 $32.31 $30.96 $31.18 $29.18 690,717
2017-12-01 $31.91 $32.03 $31.39 $31.97 $29.92 391,127
2017-11-30 $31.88 $31.91 $31.54 $31.74 $29.70 551,589
2017-11-29 $31.93 $32.02 $31.60 $31.77 $29.73 476,523
2017-11-28 $31.36 $31.99 $31.36 $31.88 $29.83 369,441
2017-11-27 $31.55 $31.82 $31.28 $31.42 $29.40 305,076
2017-11-24 $31.49 $31.57 $31.34 $31.43 $29.41 134,513
2017-11-22 $31.22 $31.52 $31.17 $31.37 $29.36 362,323
2017-11-21 $31.14 $31.34 $31.08 $31.30 $29.29 625,303
2017-11-20 $30.59 $31.16 $30.55 $31.16 $29.16 465,482
2017-11-17 $30.54 $30.61 $30.19 $30.61 $28.65 438,184
2017-11-16 $29.93 $30.38 $29.91 $30.38 $28.43 266,463
2017-11-15 $29.92 $30.16 $29.73 $29.93 $28.01 325,056
2017-11-14 $30.16 $30.34 $29.98 $30.09 $28.07 300,529
2017-11-13 $30.24 $30.30 $30.05 $30.17 $28.15 243,312
2017-11-10 $29.98 $30.30 $29.87 $30.24 $28.21 265,989
2017-11-09 $29.62 $30.08 $29.58 $29.97 $27.96 368,424
2017-11-08 $29.62 $30.06 $29.62 $29.71 $27.72 735,618
2017-11-07 $29.28 $29.78 $29.19 $29.61 $27.62 569,209
2017-11-06 $29.08 $29.40 $28.99 $29.38 $27.41 861,122
2017-11-03 $28.07 $29.07 $28.06 $28.95 $27.01 1,180,899
2017-11-02 $29.07 $29.46 $27.89 $29.19 $27.23 1,793,737
2017-11-01 $30.55 $30.77 $29.18 $29.30 $27.33 1,474,023
2017-10-31 $31.02 $31.04 $30.59 $30.60 $28.55 324,690
2017-10-30 $31.00 $31.08 $30.90 $31.05 $28.97 203,445
2017-10-27 $30.96 $31.07 $30.69 $31.07 $28.98 259,811
2017-10-26 $31.26 $31.26 $30.68 $30.95 $28.87 417,555
2017-10-25 $31.45 $31.56 $30.90 $31.21 $29.12 305,782
2017-10-24 $31.51 $31.61 $31.32 $31.49 $29.38 318,500
2017-10-23 $31.86 $32.15 $31.44 $31.46 $29.35 408,330
2017-10-20 $31.36 $31.77 $31.29 $31.68 $29.55 247,248
2017-10-19 $31.39 $31.47 $31.26 $31.38 $29.27 319,449
2017-10-18 $31.09 $31.45 $31.09 $31.39 $29.28 251,212
2017-10-17 $30.98 $31.12 $30.93 $31.01 $28.93 282,338
2017-10-16 $30.90 $31.08 $30.74 $30.97 $28.89 306,739
2017-10-13 $31.02 $31.28 $30.72 $31.01 $28.93 384,402
2017-10-12 $31.06 $31.14 $30.96 $31.01 $28.93 582,867
2017-10-11 $30.77 $31.17 $30.68 $31.10 $29.01 387,987
2017-10-10 $30.84 $31.04 $30.11 $30.77 $28.71 958,839
2017-10-09 $31.59 $31.59 $30.19 $30.62 $28.57 706,996
2017-10-06 $31.37 $31.62 $31.26 $31.52 $29.40 252,537
2017-10-05 $31.72 $31.82 $31.26 $31.41 $29.30 348,040
2017-10-04 $31.55 $31.82 $31.42 $31.71 $29.58 326,133
2017-10-03 $31.48 $31.71 $31.25 $31.54 $29.42 306,243
2017-10-02 $31.37 $31.57 $31.36 $31.44 $29.33 280,966
2017-09-29 $31.21 $31.55 $31.10 $31.28 $29.18 393,582
2017-09-28 $30.70 $31.28 $30.70 $31.13 $29.04 371,899
2017-09-27 $30.85 $30.89 $30.55 $30.76 $28.70 374,167
2017-09-26 $30.76 $31.01 $30.53 $30.79 $28.72 420,184
2017-09-25 $30.60 $30.83 $30.50 $30.55 $28.50 307,544
2017-09-22 $30.96 $31.14 $30.58 $30.73 $28.67 245,073
2017-09-21 $30.84 $31.08 $30.65 $30.99 $28.91 241,368
2017-09-20 $30.93 $31.14 $30.65 $30.80 $28.73 153,886
2017-09-19 $30.76 $31.03 $30.73 $30.94 $28.86 199,311
2017-09-18 $30.76 $30.95 $30.67 $30.75 $28.69 254,196
2017-09-15 $30.44 $30.91 $30.44 $30.75 $28.69 357,886
2017-09-14 $30.97 $30.97 $30.26 $30.39 $28.35 425,076
2017-09-13 $31.49 $31.49 $30.85 $30.99 $28.91 344,191
2017-09-12 $31.73 $31.73 $31.19 $31.35 $29.25 298,297
2017-09-11 $31.59 $31.87 $31.41 $31.60 $29.48 406,296
2017-09-08 $31.45 $31.54 $31.28 $31.40 $29.29 226,871
2017-09-07 $31.59 $31.72 $31.32 $31.47 $29.36 261,946
2017-09-06 $31.03 $31.77 $31.01 $31.52 $29.40 272,515
2017-09-05 $31.57 $31.57 $30.93 $31.08 $28.99 297,223
2017-09-01 $31.45 $31.62 $31.29 $31.54 $29.42 329,636
2017-08-31 $31.01 $31.46 $31.00 $31.30 $29.20 317,173
2017-08-30 $30.79 $31.15 $30.66 $30.95 $28.87 241,680
2017-08-29 $30.69 $30.94 $30.48 $30.83 $28.76 335,437
2017-08-28 $30.89 $31.00 $30.58 $30.92 $28.85 221,039
2017-08-25 $30.68 $31.07 $30.61 $30.84 $28.77 243,522
2017-08-24 $30.54 $30.84 $30.39 $30.60 $28.55 219,323
2017-08-23 $30.21 $30.56 $30.09 $30.32 $28.29 267,241
2017-08-22 $30.13 $30.42 $30.00 $30.32 $28.29 188,794
2017-08-21 $29.83 $30.05 $29.65 $30.00 $27.99 254,429
2017-08-18 $30.22 $30.31 $29.83 $29.87 $27.87 214,479
2017-08-17 $30.52 $30.74 $30.27 $30.27 $28.24 185,521
2017-08-16 $30.42 $30.83 $30.42 $30.60 $28.55 233,027
2017-08-15 $30.42 $30.46 $30.06 $30.40 $28.36 221,788
2017-08-14 $30.33 $30.67 $30.32 $30.46 $28.33 227,101
2017-08-11 $29.86 $30.37 $29.70 $30.13 $28.02 382,658
2017-08-10 $30.54 $30.60 $30.15 $30.17 $28.06 244,304
2017-08-09 $30.71 $31.07 $30.58 $30.59 $28.45 391,566
2017-08-08 $30.40 $31.14 $30.20 $31.00 $28.83 406,041
2017-08-07 $30.11 $30.43 $29.96 $30.27 $28.15 312,318
2017-08-04 $29.73 $30.13 $29.64 $29.99 $27.89 322,860
2017-08-03 $30.65 $30.93 $29.48 $30.04 $27.94 457,191
2017-08-02 $30.02 $30.27 $29.90 $30.03 $27.93 445,565
2017-08-01 $30.32 $30.44 $29.82 $30.01 $27.91 318,814
2017-07-31 $30.27 $30.27 $29.94 $30.13 $28.02 339,910
2017-07-28 $30.25 $30.32 $29.98 $30.15 $28.04 315,162
2017-07-27 $30.73 $30.74 $30.02 $30.18 $28.07 238,440
2017-07-26 $30.52 $30.82 $30.32 $30.72 $28.57 287,135
2017-07-25 $30.36 $30.49 $30.20 $30.45 $28.32 194,945
2017-07-24 $30.33 $30.37 $30.01 $30.21 $28.10 251,215
2017-07-21 $30.31 $30.36 $29.94 $30.34 $28.22 291,617
2017-07-20 $30.22 $30.54 $30.22 $30.35 $28.23 269,213
2017-07-19 $30.12 $30.22 $29.98 $30.20 $28.09 286,777
2017-07-18 $30.08 $30.24 $29.88 $30.02 $27.92 295,548
2017-07-17 $30.15 $30.27 $29.96 $30.04 $27.94 266,667
2017-07-14 $29.98 $30.26 $29.95 $30.19 $28.08 526,152
2017-07-13 $30.26 $30.27 $29.72 $29.88 $27.79 669,812
2017-07-12 $30.33 $30.59 $30.31 $30.52 $28.38 261,281
2017-07-11 $30.35 $30.42 $30.02 $30.25 $28.13 408,017
2017-07-10 $30.78 $31.02 $30.67 $30.90 $28.74 241,805
2017-07-07 $30.40 $30.83 $30.31 $30.83 $28.67 215,248
2017-07-06 $30.64 $30.65 $30.28 $30.29 $28.17 295,416
2017-07-05 $30.66 $30.89 $30.27 $30.83 $28.67 427,219
2017-07-03 $30.88 $30.93 $30.71 $30.84 $28.68 133,215
2017-06-30 $30.53 $30.90 $30.35 $30.73 $28.58 495,868
2017-06-29 $30.77 $30.81 $30.37 $30.69 $28.54 551,301
2017-06-28 $31.22 $31.46 $30.49 $30.70 $28.55 954,344
2017-06-27 $31.72 $31.72 $31.39 $31.44 $29.24 777,638
2017-06-26 $31.60 $31.83 $31.49 $31.74 $29.52 640,220
2017-06-23 $31.16 $31.51 $30.99 $31.40 $29.20 825,170
2017-06-22 $31.12 $31.36 $31.05 $31.32 $29.13 867,509
2017-06-21 $30.59 $31.19 $30.57 $31.09 $28.91 598,821
2017-06-20 $30.90 $30.91 $30.61 $30.67 $28.52 309,162
2017-06-19 $30.51 $30.95 $30.48 $30.90 $28.74 403,526
2017-06-16 $30.66 $30.71 $30.31 $30.55 $28.41 535,004
2017-06-15 $30.49 $30.93 $30.34 $30.77 $28.62 648,036
2017-06-14 $30.85 $30.86 $30.49 $30.76 $28.61 562,582
2017-06-13 $30.70 $30.85 $30.62 $30.68 $28.53 453,001
2017-06-12 $30.36 $30.67 $30.30 $30.51 $28.38 579,634
2017-06-09 $30.17 $30.48 $30.01 $30.36 $28.24 395,866
2017-06-08 $30.02 $30.16 $29.90 $30.10 $27.99 474,265
2017-06-07 $30.00 $30.17 $29.87 $29.88 $27.79 417,524
2017-06-06 $29.78 $30.00 $29.60 $29.94 $27.85 668,995
2017-06-05 $29.63 $29.98 $29.53 $29.85 $27.76 697,637
2017-06-02 $29.52 $29.70 $29.40 $29.64 $27.57 363,170
2017-06-01 $28.98 $29.37 $28.81 $29.37 $27.32 483,067
2017-05-31 $28.65 $29.00 $28.41 $28.94 $26.92 540,046
2017-05-30 $28.51 $28.68 $28.39 $28.60 $26.60 397,459
2017-05-26 $28.50 $28.75 $28.33 $28.58 $26.58 352,642
2017-05-25 $28.19 $28.46 $28.01 $28.37 $26.38 498,694
2017-05-24 $28.10 $28.13 $27.56 $27.98 $26.02 376,799
2017-05-23 $28.22 $28.35 $27.97 $28.01 $26.05 583,839
2017-05-22 $27.85 $28.07 $27.81 $28.01 $26.05 204,835
2017-05-19 $27.42 $27.90 $27.25 $27.77 $25.83 363,259
2017-05-18 $27.29 $27.45 $27.08 $27.32 $25.41 384,724
2017-05-17 $27.60 $27.64 $27.13 $27.24 $25.33 688,824
2017-05-16 $28.27 $28.33 $27.69 $27.76 $25.82 745,708
2017-05-15 $28.22 $28.60 $28.11 $28.39 $26.31 944,792
2017-05-12 $28.45 $28.59 $27.91 $27.95 $25.91 652,488
2017-05-11 $28.80 $28.83 $28.29 $28.53 $26.44 541,715
2017-05-10 $28.57 $29.05 $28.47 $28.97 $26.85 1,114,563
2017-05-09 $28.60 $28.71 $28.39 $28.55 $26.46 933,978
2017-05-08 $28.73 $28.80 $28.53 $28.58 $26.49 706,106
2017-05-05 $28.62 $28.75 $28.39 $28.71 $26.61 701,954
2017-05-04 $28.41 $29.24 $28.06 $28.52 $26.44 1,074,649
2017-05-03 $28.22 $28.27 $27.54 $27.57 $25.55 628,340
2017-05-02 $28.17 $28.27 $28.07 $28.21 $26.15 278,833
2017-05-01 $28.14 $28.46 $28.00 $28.13 $26.07 594,922
2017-04-28 $28.08 $28.11 $27.76 $28.04 $25.99 477,949
2017-04-27 $27.97 $28.11 $27.68 $28.09 $26.04 480,571
2017-04-26 $28.02 $28.02 $27.61 $27.73 $25.70 832,577
2017-04-25 $27.99 $28.14 $27.84 $27.85 $25.81 684,737
2017-04-24 $27.96 $28.15 $27.79 $28.00 $25.95 781,159
2017-04-21 $27.75 $27.90 $27.54 $27.67 $25.65 480,036
2017-04-20 $27.60 $27.97 $27.48 $27.76 $25.73 710,508
2017-04-19 $27.49 $27.60 $27.41 $27.51 $25.50 1,026,730
2017-04-18 $27.32 $27.59 $27.31 $27.56 $25.55 455,146
2017-04-17 $27.05 $27.62 $27.01 $27.49 $25.48 561,096
2017-04-13 $27.13 $27.22 $26.97 $26.99 $25.02 524,060
2017-04-12 $27.11 $27.33 $26.92 $26.94 $24.97 370,719
2017-04-11 $26.76 $27.09 $26.68 $27.09 $25.11 397,525
2017-04-10 $26.52 $26.91 $26.42 $26.77 $24.81 266,185
2017-04-07 $26.54 $26.63 $26.28 $26.45 $24.52 282,920
2017-04-06 $26.45 $26.77 $26.43 $26.48 $24.54 293,975
2017-04-05 $26.21 $26.76 $26.19 $26.39 $24.46 522,432
2017-04-04 $26.45 $26.45 $26.09 $26.14 $24.23 742,122
2017-04-03 $27.11 $27.20 $26.42 $26.51 $24.57 490,295
2017-03-31 $26.78 $27.19 $26.75 $27.04 $25.06 524,191
2017-03-30 $26.72 $27.04 $26.72 $26.83 $24.87 418,694
2017-03-29 $26.49 $26.90 $26.39 $26.80 $24.84 456,135
2017-03-28 $26.34 $26.65 $26.25 $26.56 $24.62 711,983
2017-03-27 $25.93 $26.36 $25.85 $26.35 $24.42 710,203
2017-03-24 $25.93 $26.30 $25.84 $26.16 $24.25 684,322
2017-03-23 $25.52 $26.08 $25.52 $25.82 $23.93 676,307
2017-03-22 $25.64 $25.64 $25.38 $25.59 $23.72 671,091
2017-03-21 $26.40 $26.41 $25.63 $25.75 $23.87 739,167
2017-03-20 $26.37 $26.46 $26.20 $26.27 $24.35 815,488
2017-03-17 $26.36 $26.48 $26.26 $26.39 $24.46 675,861
2017-03-16 $26.39 $26.55 $26.36 $26.36 $24.43 602,907
2017-03-15 $25.98 $26.48 $25.94 $26.42 $24.49 796,480
2017-03-14 $25.52 $25.92 $25.50 $25.90 $24.01 683,114
2017-03-13 $25.71 $25.77 $25.53 $25.56 $23.69 359,959
2017-03-10 $25.62 $25.81 $25.57 $25.68 $23.80 358,101
2017-03-09 $25.50 $25.74 $25.42 $25.50 $23.64 501,433
2017-03-08 $25.57 $25.72 $25.42 $25.43 $23.57 448,098
2017-03-07 $25.79 $25.88 $25.62 $25.63 $23.76 722,572
2017-03-06 $25.87 $25.87 $25.68 $25.81 $23.84 535,142
2017-03-03 $25.81 $25.87 $25.54 $25.86 $23.88 855,612
2017-03-02 $26.03 $26.05 $25.75 $25.77 $23.80 831,190
2017-03-01 $25.57 $26.06 $25.43 $26.05 $24.06 830,613
2017-02-28 $25.08 $25.44 $25.08 $25.38 $23.44 975,962
2017-02-27 $25.65 $25.72 $25.05 $25.23 $23.30 1,234,111
2017-02-24 $25.22 $25.90 $24.99 $25.58 $23.62 2,129,485
2017-02-23 $25.60 $26.40 $25.06 $25.19 $23.26 2,504,612
2017-02-22 $25.17 $25.17 $24.67 $24.76 $22.87 1,322,771
2017-02-21 $25.10 $25.15 $24.70 $25.13 $23.21 1,057,348
2017-02-17 $24.72 $25.03 $24.70 $25.03 $23.12 593,448
2017-02-16 $25.09 $25.18 $24.79 $24.84 $22.94 614,747
2017-02-15 $25.08 $25.20 $24.98 $25.03 $23.12 567,811
2017-02-14 $24.96 $25.14 $24.91 $25.13 $23.21 350,148
2017-02-13 $25.02 $25.13 $24.90 $25.00 $23.09 411,657
2017-02-10 $24.80 $25.25 $24.80 $25.05 $23.13 991,422
2017-02-09 $24.10 $24.79 $24.03 $24.67 $22.78 819,789
2017-02-08 $23.71 $24.10 $23.55 $24.07 $22.23 1,223,535
2017-02-07 $23.74 $23.97 $23.71 $23.78 $21.96 1,214,997
2017-02-06 $23.79 $23.99 $23.68 $23.90 $22.07 1,833,201
2017-02-03 $24.87 $25.18 $23.78 $23.91 $22.08 2,154,606
2017-02-02 $25.99 $26.15 $25.29 $25.40 $23.46 1,060,121
2017-02-01 $26.14 $26.15 $25.87 $26.07 $24.08 684,569
2017-01-31 $25.47 $26.22 $25.38 $26.17 $24.17 1,065,106
2017-01-30 $25.46 $25.84 $25.18 $25.76 $23.79 489,023
2017-01-27 $25.65 $25.68 $25.45 $25.54 $23.59 617,111
2017-01-26 $25.81 $26.06 $25.60 $25.64 $23.68 502,344
2017-01-25 $25.28 $25.94 $25.19 $25.88 $23.90 538,222
2017-01-24 $25.19 $25.22 $25.02 $25.10 $23.18 393,599
2017-01-23 $25.08 $25.10 $24.83 $25.05 $23.13 458,977
2017-01-20 $24.92 $25.22 $24.90 $25.08 $23.16 464,162
2017-01-19 $25.28 $25.49 $24.87 $24.92 $23.01 770,909
2017-01-18 $25.14 $25.65 $25.08 $25.27 $23.34 765,099
2017-01-17 $24.80 $25.16 $24.79 $25.11 $23.19 788,052
2017-01-13 $24.95 $25.00 $24.77 $24.80 $22.90 441,023
2017-01-12 $25.04 $25.09 $24.85 $24.91 $23.01 511,333
2017-01-11 $25.57 $25.58 $24.87 $25.00 $23.09 749,830
2017-01-10 $25.80 $26.23 $25.62 $25.64 $23.68 672,429
2017-01-09 $25.45 $25.48 $25.17 $25.26 $23.33 524,199
2017-01-06 $25.69 $25.78 $25.40 $25.41 $23.47 769,552
2017-01-05 $25.59 $25.81 $25.38 $25.68 $23.72 903,910
2017-01-04 $25.48 $26.01 $25.48 $25.80 $23.83 743,624
2017-01-03 $25.38 $25.60 $25.30 $25.36 $23.42 1,302,634
2016-12-30 $25.51 $25.66 $25.31 $25.37 $23.43 559,190
2016-12-29 $25.55 $25.66 $25.41 $25.54 $23.59 589,780
2016-12-28 $25.53 $25.63 $25.39 $25.45 $23.50 494,847
2016-12-27 $25.67 $25.78 $25.49 $25.62 $23.66 290,527
2016-12-23 $25.83 $25.94 $25.54 $25.55 $23.60 453,016
2016-12-22 $26.49 $26.49 $25.85 $25.92 $23.94 911,395
2016-12-21 $26.37 $26.50 $26.16 $26.45 $24.43 450,452
2016-12-20 $26.35 $26.59 $26.24 $26.28 $24.27 633,141
2016-12-19 $27.93 $27.93 $26.30 $26.30 $24.29 2,073,881
2016-12-16 $27.64 $27.97 $27.56 $27.83 $25.70 840,629
2016-12-15 $27.53 $27.59 $27.35 $27.56 $25.45 533,259
2016-12-14 $27.89 $28.07 $27.54 $27.62 $25.51 804,868
2016-12-13 $28.02 $28.15 $27.93 $27.94 $25.80 554,803
2016-12-12 $28.00 $28.08 $27.67 $27.96 $25.82 813,616
2016-12-09 $27.67 $27.95 $27.67 $27.92 $25.79 436,910
2016-12-08 $27.74 $27.82 $27.56 $27.68 $25.56 673,919
2016-12-07 $27.18 $27.77 $27.18 $27.66 $25.55 598,877
2016-12-06 $26.96 $27.31 $26.87 $27.29 $25.20 692,647
2016-12-05 $27.67 $27.71 $26.98 $26.98 $24.92 727,652
2016-12-02 $27.20 $27.86 $27.20 $27.47 $25.37 1,075,006
2016-12-01 $27.16 $27.49 $27.13 $27.26 $25.18 1,027,145
2016-11-30 $27.70 $27.96 $27.18 $27.19 $25.11 944,094
2016-11-29 $27.60 $27.84 $27.53 $27.74 $25.62 661,920
2016-11-28 $27.44 $27.82 $27.40 $27.73 $25.61 916,885
2016-11-25 $27.33 $27.53 $27.10 $27.38 $25.29 223,345
2016-11-23 $26.97 $27.49 $26.96 $27.35 $25.26 673,792
2016-11-22 $26.72 $27.14 $26.72 $27.14 $25.06 377,922
2016-11-21 $26.53 $26.72 $26.42 $26.72 $24.68 343,774
2016-11-18 $26.43 $26.55 $26.24 $26.31 $24.30 589,831
2016-11-17 $26.51 $26.66 $26.37 $26.47 $24.45 402,108
2016-11-16 $26.52 $26.77 $26.33 $26.40 $24.38 426,372
2016-11-15 $26.55 $26.77 $26.04 $26.74 $24.62 662,504
2016-11-14 $25.41 $26.50 $25.34 $26.45 $24.36 1,231,376
2016-11-11 $25.09 $25.34 $24.93 $25.18 $23.19 658,589
2016-11-10 $25.38 $25.79 $25.19 $25.24 $23.24 692,791
2016-11-09 $25.37 $25.49 $24.99 $25.38 $23.37 1,256,741
2016-11-08 $25.37 $26.08 $25.29 $25.85 $23.80 716,167
2016-11-07 $24.87 $25.40 $24.80 $25.40 $23.39 717,799
2016-11-04 $24.90 $25.10 $24.61 $24.62 $22.67 792,328
2016-11-03 $24.85 $26.51 $24.80 $24.99 $23.01 1,854,957
2016-11-02 $25.34 $25.42 $24.97 $25.14 $23.15 864,692
2016-11-01 $25.80 $25.80 $25.24 $25.39 $23.38 800,607
2016-10-31 $25.68 $25.86 $25.56 $25.67 $23.64 579,004
2016-10-28 $25.80 $26.17 $25.59 $25.72 $23.68 670,524
2016-10-27 $25.82 $25.89 $25.62 $25.65 $23.62 499,971
2016-10-26 $25.71 $26.13 $25.68 $25.69 $23.66 682,744
2016-10-25 $26.02 $26.47 $25.71 $25.75 $23.71 464,592
2016-10-24 $26.39 $26.57 $26.29 $26.40 $24.31 432,227
2016-10-21 $26.00 $26.52 $25.92 $26.37 $24.28 538,902
2016-10-20 $26.91 $26.91 $26.12 $26.20 $24.13 655,252
2016-10-19 $27.18 $27.40 $27.04 $27.07 $24.93 560,742
2016-10-18 $27.19 $27.36 $27.01 $27.16 $25.01 413,862
2016-10-17 $27.13 $27.25 $26.91 $26.93 $24.80 287,706
2016-10-14 $27.47 $27.58 $27.04 $27.11 $24.96 245,760
2016-10-13 $27.30 $27.56 $27.02 $27.28 $25.12 565,492
2016-10-12 $27.32 $27.62 $27.18 $27.55 $25.37 573,284
2016-10-11 $27.54 $27.60 $27.16 $27.38 $25.21 472,782
2016-10-10 $27.65 $27.73 $27.47 $27.47 $25.29 174,907
2016-10-07 $27.74 $27.74 $27.24 $27.48 $25.30 299,096
2016-10-06 $27.44 $27.72 $27.33 $27.71 $25.52 368,065
2016-10-05 $27.34 $27.70 $27.33 $27.55 $25.37 410,802
2016-10-04 $27.80 $27.84 $27.13 $27.24 $25.08 474,428
2016-10-03 $27.85 $27.98 $27.62 $27.78 $25.58 369,866
2016-09-30 $28.02 $28.24 $27.92 $27.95 $25.74 418,628
2016-09-29 $28.23 $28.49 $27.75 $27.75 $25.55 417,271
2016-09-28 $28.23 $28.41 $27.89 $28.32 $26.08 541,997
2016-09-27 $27.82 $28.22 $27.74 $28.17 $25.94 329,125
2016-09-26 $28.12 $28.15 $27.83 $27.93 $25.72 341,292
2016-09-23 $28.29 $28.48 $28.17 $28.31 $26.07 325,231
2016-09-22 $28.09 $28.49 $28.02 $28.39 $26.14 470,578
2016-09-21 $27.39 $27.85 $27.22 $27.85 $25.64 341,429
2016-09-20 $27.67 $27.67 $27.26 $27.32 $25.16 385,496
2016-09-19 $27.54 $27.91 $27.54 $27.59 $25.41 318,868
2016-09-16 $27.69 $27.69 $27.41 $27.48 $25.30 390,593
2016-09-15 $27.80 $28.16 $27.80 $27.95 $25.74 621,030
2016-09-14 $28.30 $28.30 $27.96 $27.97 $25.76 455,003
2016-09-13 $28.91 $29.01 $28.17 $28.23 $25.99 649,075
2016-09-12 $28.98 $29.39 $28.93 $29.32 $27.00 386,384
2016-09-09 $29.64 $29.64 $29.12 $29.16 $26.85 398,564
2016-09-08 $29.91 $30.01 $29.81 $29.94 $27.57 364,835
2016-09-07 $30.01 $30.16 $29.90 $30.08 $27.70 318,158
2016-09-06 $29.75 $30.06 $29.62 $30.01 $27.63 275,077
2016-09-02 $29.57 $29.93 $29.56 $29.72 $27.37 201,989
2016-09-01 $29.41 $29.70 $29.27 $29.38 $27.05 305,613
2016-08-31 $29.59 $29.59 $29.17 $29.48 $27.15 188,593
2016-08-30 $29.75 $29.81 $29.46 $29.56 $27.22 216,741
2016-08-29 $29.77 $29.94 $29.72 $29.89 $27.52 140,954
2016-08-26 $29.76 $30.21 $29.63 $29.79 $27.43 204,834
2016-08-25 $29.94 $30.12 $29.77 $29.79 $27.43 173,730
2016-08-24 $29.99 $30.15 $29.92 $30.09 $27.71 157,466
2016-08-23 $30.04 $30.12 $29.90 $30.01 $27.63 192,057
2016-08-22 $30.10 $30.20 $29.92 $29.98 $27.61 194,744
2016-08-19 $29.74 $30.27 $29.65 $30.26 $27.86 293,270
2016-08-18 $29.21 $30.01 $29.14 $29.88 $27.51 348,813
2016-08-17 $29.29 $29.38 $29.11 $29.24 $26.92 266,468
2016-08-16 $29.60 $29.72 $29.33 $29.35 $27.03 284,174
2016-08-15 $29.81 $29.91 $29.64 $29.71 $27.36 172,206
2016-08-12 $29.97 $30.28 $29.54 $29.70 $27.35 397,042
2016-08-11 $29.44 $30.08 $29.27 $30.07 $27.69 405,956
2016-08-10 $29.25 $29.63 $29.00 $29.17 $26.86 274,482
2016-08-09 $29.25 $29.47 $29.10 $29.18 $26.87 258,529
2016-08-08 $29.19 $29.35 $29.01 $29.34 $26.94 282,319
2016-08-05 $29.20 $29.43 $28.97 $29.12 $26.74 1,071,893
2016-08-04 $29.19 $29.52 $29.15 $29.33 $26.94 225,708
2016-08-03 $28.88 $29.27 $28.71 $29.23 $26.84 307,302
2016-08-02 $29.16 $29.42 $29.07 $29.13 $26.75 343,313
2016-08-01 $29.31 $29.54 $29.01 $29.19 $26.81 473,039
2016-07-29 $29.37 $29.54 $29.01 $29.31 $26.92 579,966
2016-07-28 $29.15 $29.48 $29.10 $29.46 $27.06 472,699
2016-07-27 $29.97 $30.17 $28.96 $29.19 $26.81 1,091,994
2016-07-26 $31.03 $31.42 $30.84 $31.01 $28.48 401,362
2016-07-25 $31.25 $31.31 $30.90 $31.09 $28.55 376,942
2016-07-22 $31.46 $31.46 $31.20 $31.39 $28.83 262,854
2016-07-21 $31.45 $31.63 $31.34 $31.36 $28.80 193,292
2016-07-20 $31.43 $31.65 $31.34 $31.46 $28.89 264,690
2016-07-19 $31.20 $31.46 $31.05 $31.42 $28.86 229,162
2016-07-18 $31.97 $32.20 $31.26 $31.40 $28.84 320,112
2016-07-15 $31.68 $31.86 $31.50 $31.53 $28.96 197,041
2016-07-14 $31.43 $31.74 $31.26 $31.62 $29.04 355,192
2016-07-13 $30.96 $31.27 $30.77 $31.12 $28.58 268,243
2016-07-12 $30.33 $31.13 $30.33 $30.92 $28.40 589,809
2016-07-11 $30.06 $30.39 $30.05 $30.11 $27.65 387,448
2016-07-08 $29.71 $30.26 $29.71 $30.00 $27.55 916,097
2016-07-07 $29.62 $29.99 $29.45 $29.48 $27.07 467,922
2016-07-06 $29.45 $29.64 $29.29 $29.64 $27.22 364,095
2016-07-05 $29.64 $29.76 $29.39 $29.45 $27.05 447,987
2016-07-01 $29.35 $30.05 $29.35 $29.97 $27.52 615,385
2016-06-30 $29.34 $29.60 $28.89 $29.33 $26.94 1,442,176
2016-06-29 $28.32 $28.91 $28.18 $28.78 $26.43 442,245
2016-06-28 $27.37 $28.05 $27.16 $28.01 $25.72 490,903
2016-06-27 $27.21 $27.35 $26.90 $27.13 $24.92 451,622
2016-06-24 $27.73 $28.16 $27.51 $27.54 $25.29 445,620
2016-06-23 $28.98 $29.05 $28.82 $28.96 $26.60 381,793
2016-06-22 $28.85 $28.99 $28.64 $28.67 $26.33 238,033
2016-06-21 $29.10 $29.14 $28.78 $28.82 $26.47 427,669
2016-06-20 $29.04 $29.45 $28.96 $29.09 $26.72 355,380
2016-06-17 $28.70 $28.87 $28.47 $28.81 $26.46 270,851
2016-06-16 $28.64 $28.71 $28.26 $28.64 $26.30 191,864
2016-06-15 $29.00 $29.15 $28.83 $28.89 $26.53 304,375
2016-06-14 $28.96 $29.24 $28.83 $28.93 $26.57 349,455
2016-06-13 $29.47 $29.78 $29.00 $29.04 $26.67 324,207
2016-06-10 $29.89 $30.04 $29.58 $29.69 $27.27 432,062
2016-06-09 $30.19 $30.30 $30.02 $30.24 $27.77 322,225
2016-06-08 $30.66 $30.86 $30.24 $30.36 $27.88 360,443
2016-06-07 $30.16 $30.62 $30.09 $30.53 $28.04 1,034,353
2016-06-06 $30.16 $30.36 $30.09 $30.21 $27.74 462,328
2016-06-03 $30.08 $30.28 $29.89 $30.10 $27.64 477,723
2016-06-02 $29.98 $30.23 $29.86 $29.99 $27.54 476,538
2016-06-01 $29.67 $30.05 $29.63 $30.00 $27.55 310,038
2016-05-31 $30.15 $30.15 $29.61 $29.83 $27.39 501,734
2016-05-27 $29.73 $30.43 $29.73 $30.28 $27.81 399,453
2016-05-26 $29.87 $30.05 $29.67 $29.77 $27.34 260,493
2016-05-25 $29.40 $29.90 $29.32 $29.62 $27.20 295,667
2016-05-24 $29.01 $29.37 $29.01 $29.35 $26.95 653,505
2016-05-23 $29.13 $29.33 $28.97 $28.98 $26.61 185,241
2016-05-20 $28.84 $29.26 $28.78 $29.10 $26.72 361,248
2016-05-19 $29.01 $29.18 $28.31 $28.75 $26.40 426,646
2016-05-18 $28.94 $29.42 $28.75 $29.13 $26.75 440,247
2016-05-17 $29.05 $29.17 $28.80 $29.06 $26.69 389,475
2016-05-16 $29.35 $29.41 $28.84 $29.19 $26.74 577,487
2016-05-13 $29.60 $29.62 $29.13 $29.33 $26.86 374,623
2016-05-12 $29.93 $29.99 $29.43 $29.75 $27.25 458,360
2016-05-11 $30.46 $30.56 $29.66 $29.66 $27.17 635,018
2016-05-10 $29.99 $30.63 $29.99 $30.58 $28.01 882,249
2016-05-09 $30.15 $30.18 $29.77 $29.91 $27.39 622,122
2016-05-06 $30.74 $30.89 $29.81 $30.16 $27.62 823,752
2016-05-05 $31.03 $31.98 $30.69 $30.89 $28.29 1,898,252
2016-05-04 $30.81 $30.81 $29.73 $30.19 $27.65 565,025
2016-05-03 $30.98 $31.34 $30.68 $30.95 $28.35 669,325
2016-05-02 $31.20 $31.41 $30.88 $31.27 $28.64 899,405
2016-04-29 $31.04 $31.25 $30.57 $31.06 $28.45 593,495
2016-04-28 $31.43 $31.66 $30.93 $30.96 $28.36 335,689
2016-04-27 $31.53 $31.70 $31.10 $31.48 $28.83 392,201
2016-04-26 $31.07 $31.84 $31.07 $31.56 $28.91 402,443
2016-04-25 $30.55 $30.98 $30.23 $30.98 $28.37 384,003
2016-04-22 $30.83 $31.17 $30.45 $30.61 $28.04 297,747
2016-04-21 $30.65 $31.23 $30.57 $30.64 $28.06 546,058
2016-04-20 $30.63 $30.97 $30.35 $30.50 $27.94 643,464
2016-04-19 $30.68 $30.91 $30.38 $30.66 $28.08 534,936
2016-04-18 $30.37 $30.77 $30.29 $30.49 $27.93 534,547
2016-04-15 $30.25 $30.65 $30.17 $30.52 $27.95 451,579
2016-04-14 $30.26 $30.60 $30.16 $30.37 $27.82 436,729
2016-04-13 $30.26 $30.46 $29.95 $30.26 $27.72 352,811
2016-04-12 $29.90 $30.45 $29.88 $30.02 $27.50 566,750
2016-04-11 $29.86 $30.21 $29.74 $29.95 $27.43 579,376
2016-04-08 $30.27 $30.44 $29.49 $29.61 $27.12 888,948
2016-04-07 $30.16 $30.53 $29.83 $30.00 $27.48 402,707
2016-04-06 $30.05 $30.60 $29.90 $30.43 $27.87 385,009
2016-04-05 $30.02 $30.19 $29.88 $29.96 $27.44 365,977
2016-04-04 $30.94 $30.94 $30.30 $30.37 $27.82 307,260
2016-04-01 $30.11 $31.08 $30.06 $30.92 $28.32 454,434
2016-03-31 $30.09 $30.67 $30.09 $30.51 $27.94 477,114
2016-03-30 $30.21 $30.51 $30.05 $30.11 $27.58 275,673
2016-03-29 $29.53 $30.02 $29.50 $29.96 $27.44 293,548
2016-03-28 $29.51 $29.64 $29.29 $29.60 $27.11 228,558
2016-03-24 $29.53 $29.66 $29.11 $29.42 $26.95 339,461
2016-03-23 $29.81 $30.16 $29.54 $29.78 $27.28 358,433
2016-03-22 $30.01 $30.14 $29.77 $29.90 $27.39 624,210
2016-03-21 $29.83 $30.29 $29.83 $30.24 $27.70 398,512
2016-03-18 $29.71 $30.20 $29.63 $29.86 $27.35 567,291
2016-03-17 $29.24 $29.99 $29.11 $29.65 $27.16 761,858
2016-03-16 $28.87 $29.25 $28.80 $29.11 $26.66 1,193,111
2016-03-15 $29.03 $29.26 $28.60 $28.92 $26.49 837,730
2016-03-14 $28.96 $29.35 $28.67 $29.14 $26.69 640,389
2016-03-11 $28.32 $29.21 $28.16 $29.05 $26.61 884,466
2016-03-10 $27.68 $28.07 $27.52 $27.96 $25.61 731,856
2016-03-09 $27.39 $27.80 $27.35 $27.68 $25.35 752,965
2016-03-08 $27.13 $27.65 $26.88 $27.25 $24.96 862,092
2016-03-07 $26.45 $27.38 $26.37 $27.32 $24.95 728,955
2016-03-04 $26.37 $27.13 $26.20 $26.62 $24.31 662,628
2016-03-03 $26.18 $26.60 $26.16 $26.33 $24.05 832,506
2016-03-02 $26.68 $26.73 $26.18 $26.25 $23.97 703,356
2016-03-01 $26.06 $27.14 $26.05 $26.82 $24.49 1,046,740
2016-02-29 $26.06 $26.34 $25.80 $25.86 $23.62 797,886
2016-02-26 $25.53 $26.16 $25.22 $26.09 $23.83 1,193,429
2016-02-25 $25.48 $25.56 $24.53 $25.27 $23.08 1,030,308
2016-02-24 $22.95 $25.54 $22.63 $25.41 $23.21 2,207,613
2016-02-23 $24.76 $24.76 $24.40 $24.52 $22.39 631,768
2016-02-22 $24.77 $25.04 $24.61 $24.93 $22.77 726,839
2016-02-19 $24.52 $24.53 $24.15 $24.43 $22.31 590,298
2016-02-18 $24.88 $24.95 $24.47 $24.74 $22.59 579,410
2016-02-17 $24.25 $24.78 $24.15 $24.74 $22.59 1,012,016
2016-02-16 $23.79 $24.01 $23.37 $23.84 $21.77 720,300
2016-02-12 $23.16 $23.61 $22.98 $23.56 $21.52 590,616
2016-02-11 $22.85 $23.04 $22.61 $23.00 $21.01 948,240
2016-02-10 $22.72 $23.45 $22.72 $23.22 $21.21 900,765
2016-02-09 $22.48 $23.06 $22.47 $22.71 $20.74 1,541,274
2016-02-08 $23.75 $23.76 $22.43 $22.87 $20.89 2,231,858
2016-02-05 $24.80 $24.80 $23.71 $24.01 $21.93 2,742,891
2016-02-04 $25.22 $25.43 $24.91 $25.03 $22.86 605,577
2016-02-03 $24.91 $25.23 $24.55 $25.21 $23.02 879,423
2016-02-02 $25.15 $25.28 $24.32 $24.66 $22.52 901,645
2016-02-01 $25.09 $25.44 $24.81 $25.42 $23.22 586,476
2016-01-29 $25.34 $25.46 $25.02 $25.20 $23.01 631,366
2016-01-28 $25.53 $25.54 $24.91 $25.20 $23.01 1,026,468
2016-01-27 $25.18 $25.51 $24.96 $25.12 $22.94 1,225,404
2016-01-26 $26.25 $26.25 $25.11 $25.19 $23.01 1,181,709
2016-01-25 $26.63 $26.70 $25.47 $25.72 $23.49 828,783
2016-01-22 $26.42 $26.95 $26.32 $26.73 $24.41 746,787
2016-01-21 $25.52 $26.10 $25.46 $25.98 $23.73 1,061,839
2016-01-20 $25.34 $25.63 $24.93 $25.46 $23.25 574,543
2016-01-19 $25.80 $25.96 $25.50 $25.70 $23.47 405,685
2016-01-15 $25.49 $25.70 $25.35 $25.55 $23.33 335,771
2016-01-14 $25.94 $26.32 $25.65 $26.17 $23.90 555,154
2016-01-13 $26.74 $26.85 $25.82 $25.86 $23.62 334,762
2016-01-12 $26.56 $26.91 $26.15 $26.59 $24.28 243,113
2016-01-11 $26.76 $26.80 $26.14 $26.29 $24.01 156,747
2016-01-08 $27.09 $27.33 $26.61 $26.64 $24.33 358,851
2016-01-07 $27.36 $27.63 $27.04 $27.10 $24.75 526,190
2016-01-06 $27.60 $27.94 $27.52 $27.84 $25.43 312,044
2016-01-05 $28.09 $28.23 $27.78 $27.97 $25.54 520,018
2016-01-04 $27.85 $28.09 $27.57 $28.09 $25.65 513,294
2015-12-31 $28.66 $28.82 $28.35 $28.42 $25.96 268,626
2015-12-30 $29.04 $29.19 $28.69 $28.80 $26.30 205,919
2015-12-29 $29.07 $29.22 $28.63 $29.10 $26.58 549,403
2015-12-28 $28.83 $29.01 $28.59 $28.72 $26.23 101,889
2015-12-24 $29.02 $29.10 $28.79 $29.00 $26.49 138,237
2015-12-23 $28.91 $29.04 $28.62 $29.04 $26.52 421,748
2015-12-22 $28.55 $28.77 $28.26 $28.67 $26.18 558,624
2015-12-21 $29.12 $29.18 $28.23 $28.40 $25.94 513,058
2015-12-18 $28.82 $29.07 $28.74 $28.84 $26.34 545,604
2015-12-17 $29.18 $29.21 $28.71 $28.87 $26.37 463,082
2015-12-16 $29.23 $29.42 $29.06 $29.36 $26.81 108,222
2015-12-15 $29.26 $29.57 $29.05 $29.18 $26.65 139,699
2015-12-14 $29.40 $29.58 $28.89 $29.07 $26.55 545,631
2015-12-11 $29.41 $29.63 $29.12 $29.30 $26.76 463,954
2015-12-10 $29.94 $30.07 $29.72 $29.76 $27.18 448,185
2015-12-09 $30.67 $30.79 $29.71 $29.91 $27.32 658,440
2015-12-08 $30.92 $31.10 $30.54 $30.70 $28.04 754,096
2015-12-07 $31.25 $31.47 $31.02 $31.18 $28.48 645,732
2015-12-04 $31.01 $31.62 $30.97 $31.52 $28.79 652,071
2015-12-03 $31.37 $31.37 $30.93 $31.10 $28.40 595,414
2015-12-02 $31.32 $31.39 $30.95 $31.24 $28.53 724,721
2015-12-01 $30.71 $31.43 $30.71 $31.31 $28.60 645,306
2015-11-30 $31.14 $31.21 $30.86 $30.99 $28.30 548,159
2015-11-27 $31.24 $31.27 $31.02 $31.06 $28.37 218,886
2015-11-25 $30.97 $31.23 $30.95 $31.21 $28.50 464,222
2015-11-24 $30.38 $30.93 $30.21 $30.89 $28.21 660,210
2015-11-23 $30.45 $30.81 $30.29 $30.40 $27.71 561,766
2015-11-20 $30.22 $30.69 $30.05 $30.38 $27.69 639,828
2015-11-19 $30.42 $31.19 $29.89 $29.97 $27.31 903,680
2015-11-18 $29.57 $30.47 $29.52 $30.38 $27.69 867,724
2015-11-17 $29.54 $29.85 $29.10 $29.42 $26.81 662,971
2015-11-16 $28.54 $29.55 $28.42 $29.48 $26.87 872,269
2015-11-13 $28.90 $29.17 $28.22 $28.53 $26.00 1,038,925
2015-11-12 $26.42 $29.43 $26.30 $28.84 $26.28 1,942,294
2015-11-11 $27.90 $27.90 $27.35 $27.55 $25.11 706,987
2015-11-10 $27.91 $27.99 $27.67 $27.92 $25.45 659,937
2015-11-09 $28.54 $28.54 $27.81 $27.97 $25.49 465,926
2015-11-06 $28.75 $28.75 $28.23 $28.50 $25.97 343,878
2015-11-05 $29.18 $29.24 $28.78 $28.85 $26.29 342,047
2015-11-04 $29.29 $29.33 $28.89 $29.11 $26.53 280,912
2015-11-03 $28.78 $29.33 $28.64 $29.18 $26.59 365,858
2015-11-02 $28.80 $28.91 $28.55 $28.80 $26.25 439,074
2015-10-30 $28.92 $29.01 $28.54 $28.73 $26.18 583,676
2015-10-29 $28.00 $29.01 $27.53 $28.86 $26.30 1,191,547
2015-10-28 $27.26 $27.74 $27.15 $27.66 $25.21 696,663
2015-10-27 $26.83 $27.20 $26.71 $27.12 $24.72 829,123
2015-10-26 $28.26 $28.26 $27.04 $27.07 $24.67 1,833,941
2015-10-23 $29.75 $29.81 $28.57 $28.93 $26.37 1,563,930
2015-10-22 $29.54 $29.85 $29.41 $29.72 $27.09 319,231
2015-10-21 $30.21 $30.32 $29.29 $29.38 $26.78 368,363
2015-10-20 $30.01 $30.21 $29.90 $30.17 $27.50 326,333
2015-10-19 $30.28 $30.39 $29.74 $30.00 $27.34 396,471
2015-10-16 $31.12 $31.12 $30.35 $30.42 $27.72 677,690
2015-10-15 $30.85 $30.96 $30.18 $30.50 $27.80 676,041
2015-10-14 $31.23 $31.47 $30.72 $30.80 $28.07 637,934
2015-10-13 $30.92 $31.31 $30.68 $31.25 $28.48 667,531
2015-10-12 $30.26 $31.05 $30.06 $31.01 $28.26 584,681
2015-10-09 $30.52 $30.52 $30.00 $30.26 $27.58 516,694
2015-10-08 $29.66 $30.56 $29.60 $30.52 $27.82 631,076
2015-10-07 $29.93 $30.11 $29.59 $29.65 $27.02 377,105
2015-10-06 $30.68 $30.72 $29.65 $29.73 $27.10 598,875
2015-10-05 $30.41 $30.77 $30.37 $30.72 $28.00 372,475
2015-10-02 $29.82 $30.18 $29.64 $30.14 $27.47 473,636
2015-10-01 $30.53 $30.53 $29.96 $30.10 $27.43 344,270
2015-09-30 $29.98 $30.17 $29.67 $30.16 $27.49 454,362
2015-09-29 $29.88 $29.91 $29.53 $29.69 $27.06 511,527
2015-09-28 $30.09 $30.25 $29.71 $29.83 $27.19 462,123
2015-09-25 $30.65 $30.66 $30.17 $30.27 $27.59 227,147
2015-09-24 $29.94 $30.40 $29.78 $30.35 $27.66 273,655
2015-09-23 $30.25 $30.54 $30.03 $30.18 $27.51 326,867
2015-09-22 $30.63 $30.68 $29.88 $30.16 $27.49 919,267
2015-09-21 $30.83 $31.09 $30.71 $30.94 $28.20 303,209
2015-09-18 $31.04 $31.26 $30.73 $30.81 $28.08 313,893
2015-09-17 $31.31 $31.60 $31.00 $31.20 $28.43 338,277
2015-09-16 $30.04 $31.38 $30.04 $31.32 $28.54 407,648
2015-09-15 $30.00 $30.12 $29.72 $29.99 $27.33 457,064
2015-09-14 $30.44 $30.45 $29.88 $29.95 $27.30 312,122
2015-09-11 $30.45 $30.49 $30.13 $30.39 $27.70 208,229
2015-09-10 $30.40 $30.76 $30.40 $30.56 $27.85 200,721
2015-09-09 $30.83 $31.10 $30.38 $30.42 $27.72 289,444
2015-09-08 $30.69 $30.81 $30.45 $30.64 $27.92 305,066
2015-09-04 $30.29 $30.62 $30.01 $30.22 $27.54 308,395
2015-09-03 $30.69 $31.05 $30.34 $30.61 $27.90 394,870
2015-09-02 $30.85 $30.97 $30.21 $30.56 $27.85 367,663
2015-09-01 $30.56 $30.75 $30.29 $30.57 $27.86 341,691
2015-08-31 $30.80 $31.51 $30.54 $31.38 $28.60 372,322
2015-08-28 $30.62 $30.86 $30.34 $30.68 $27.96 376,366
2015-08-27 $30.78 $30.98 $30.48 $30.74 $28.02 399,690
2015-08-26 $30.11 $30.47 $29.65 $30.39 $27.70 459,779
2015-08-25 $30.21 $30.48 $29.49 $29.51 $26.89 449,592
2015-08-24 $29.24 $30.50 $27.73 $29.60 $26.98 838,002
2015-08-21 $31.28 $31.36 $30.46 $30.55 $27.84 552,031

Gildan Activewear Inc (GIL) News Headlines

Activist investors in Gildan Activewear will have chance to bring back fired CEO at special meeting

Gildan Activewear said on Monday that it will hold a special election to determine if ousted CEO Glenn Chamandy will return.

cnbc.com Jan. 30, 2024

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.