Acushnet Holdings Corp (GOLF) Exchange: NYSE

Data as of July 12, 2024

$63.48 ($-1.58) -2.43%

Acushnet Holdings Corp - Daily Information
Click for more stock information on Acushnet Holdings Corp.
Daily Information Data
Date July 12, 2024
Open $65.34
Previous Close $63.48
High $65.44
Low $63.24
Adjusted Open $65.34
Previous Adjusted Close $63.48
Adjusted High $65.44
Adjusted Low $63.24

About Acushnet Holdings Corp (GOLF)

Acushnet Holdings Corp is the world leader in the design, development, manufacture and distribution of performance-driven golf products. Founded in the late 19th century, the company has grown significantly and now serves a variety of golf businesses across the world. Acushnet’s brands include Titleist, FootJoy, and Pinnacle, providing products like golf balls, golf clubs, golf apparel, gloves and bags. Acushnet Holdings Corp also offers Pro-V1 golf balls and clubs designed and pressed for the world’s professional golfers.

Historical Stock Data for Acushnet Holdings Corp (GOLF)

Date Open High Low Close Adj.Close Volume
2024-06-28 $65.34 $65.44 $63.24 $63.48 $63.48 365,542
2024-06-27 $65.62 $65.76 $64.78 $65.06 $65.06 214,839
2024-06-26 $65.06 $65.49 $64.56 $65.26 $65.26 264,565
2024-06-25 $66.20 $66.69 $65.36 $65.45 $65.45 253,828
2024-06-24 $65.69 $66.95 $65.28 $66.41 $66.41 327,488
2024-06-21 $64.75 $65.56 $64.08 $65.26 $65.26 368,533
2024-06-20 $64.07 $65.23 $64.07 $64.75 $64.75 203,224
2024-06-18 $64.49 $64.86 $64.20 $64.51 $64.51 219,042
2024-06-17 $63.97 $65.01 $63.33 $64.69 $64.69 194,924
2024-06-14 $63.34 $63.84 $62.85 $63.81 $63.81 164,174
2024-06-13 $64.68 $64.79 $63.70 $64.30 $64.30 149,859
2024-06-12 $64.92 $65.75 $64.74 $64.88 $64.88 210,421
2024-06-11 $64.13 $64.36 $63.08 $63.17 $63.17 196,419
2024-06-10 $64.60 $65.09 $64.33 $64.78 $64.78 240,737
2024-06-07 $64.77 $65.44 $64.59 $65.38 $65.38 180,403
2024-06-06 $66.02 $66.06 $64.89 $65.68 $65.46 234,069
2024-06-05 $65.40 $66.07 $64.47 $66.02 $66.02 176,386
2024-06-04 $65.43 $66.20 $65.00 $65.12 $65.12 206,546
2024-06-03 $66.26 $66.34 $65.00 $66.10 $66.10 255,734
2024-05-31 $64.67 $66.28 $64.41 $65.90 $65.90 371,882
2024-05-30 $63.19 $64.70 $63.12 $64.68 $64.68 204,986
2024-05-29 $62.85 $63.42 $62.78 $62.91 $62.91 280,740
2024-05-28 $64.74 $64.89 $63.37 $63.54 $63.54 229,508
2024-05-24 $63.01 $64.57 $62.42 $64.45 $64.45 218,496
2024-05-23 $62.38 $62.57 $61.86 $62.46 $62.46 192,890
2024-05-22 $62.98 $63.13 $61.98 $62.39 $62.39 162,916
2024-05-21 $63.74 $64.04 $63.04 $63.18 $63.18 221,221
2024-05-20 $64.40 $64.71 $63.90 $64.07 $64.07 259,487
2024-05-17 $64.03 $64.45 $63.41 $64.40 $64.40 204,011
2024-05-16 $64.68 $64.78 $63.96 $63.97 $63.97 179,954
2024-05-15 $65.50 $66.02 $64.74 $64.83 $64.83 244,487
2024-05-14 $64.00 $64.75 $63.87 $64.72 $64.72 214,542
2024-05-13 $64.50 $64.50 $63.22 $63.27 $63.27 256,853
2024-05-10 $63.63 $64.23 $63.33 $63.97 $63.97 286,322
2024-05-09 $63.03 $64.03 $62.67 $63.47 $63.47 262,368
2024-05-08 $64.14 $64.51 $62.71 $63.03 $63.03 552,695
2024-05-07 $64.62 $66.31 $63.01 $65.44 $65.44 686,842
2024-05-06 $62.50 $63.70 $62.44 $63.16 $63.16 313,079
2024-05-03 $62.88 $62.98 $62.17 $62.18 $62.18 367,114
2024-05-02 $61.67 $62.00 $60.93 $61.86 $61.86 334,119
2024-05-01 $60.88 $61.42 $60.30 $60.87 $60.87 531,612
2024-04-30 $61.63 $62.48 $60.87 $60.98 $60.98 418,981
2024-04-29 $62.41 $62.61 $61.89 $62.16 $62.16 461,389
2024-04-26 $61.89 $63.07 $61.13 $62.23 $62.23 350,787
2024-04-25 $62.59 $63.15 $61.36 $61.57 $61.57 756,392
2024-04-24 $64.61 $64.95 $63.14 $63.16 $63.16 548,572
2024-04-23 $63.50 $65.35 $63.50 $64.83 $64.83 280,661
2024-04-22 $62.32 $63.69 $62.08 $63.18 $63.18 375,497
2024-04-19 $61.49 $62.18 $61.19 $62.12 $62.12 280,057
2024-04-18 $61.77 $62.03 $61.06 $61.42 $61.42 321,775
2024-04-17 $61.34 $61.79 $61.02 $61.49 $61.49 303,714
2024-04-16 $60.44 $61.38 $60.02 $61.03 $61.03 218,563
2024-04-15 $62.30 $62.46 $60.74 $60.85 $60.85 247,958
2024-04-12 $62.16 $62.86 $61.73 $61.96 $61.96 317,893
2024-04-11 $62.11 $62.50 $61.92 $62.40 $62.40 290,001
2024-04-10 $61.73 $62.47 $61.14 $61.95 $61.95 289,013
2024-04-09 $64.04 $64.09 $62.48 $63.25 $63.25 577,059
2024-04-08 $64.44 $64.56 $63.40 $63.92 $63.92 284,309
2024-04-05 $64.11 $64.89 $63.48 $63.88 $63.88 397,084
2024-04-04 $66.71 $66.71 $64.15 $64.51 $64.51 329,688
2024-04-03 $64.96 $66.07 $64.89 $65.82 $65.82 604,268
2024-04-02 $66.17 $66.61 $65.21 $65.48 $65.48 408,568
2024-04-01 $66.32 $67.19 $65.69 $67.01 $67.01 379,415
2024-03-28 $66.35 $66.54 $65.71 $65.95 $65.95 741,382
2024-03-27 $65.66 $66.39 $65.21 $66.34 $66.34 283,914
2024-03-26 $64.80 $65.86 $64.51 $65.05 $65.05 393,258
2024-03-25 $64.00 $64.71 $63.88 $64.07 $64.07 387,865
2024-03-22 $64.49 $64.70 $63.54 $63.99 $63.99 569,514
2024-03-21 $63.46 $65.10 $63.09 $64.58 $64.58 325,903
2024-03-20 $62.53 $63.52 $62.00 $63.00 $63.00 428,952
2024-03-19 $61.34 $62.60 $61.24 $62.02 $62.02 326,785
2024-03-18 $61.94 $62.20 $61.31 $61.45 $61.45 345,224
2024-03-15 $62.15 $62.84 $61.56 $62.00 $62.00 1,405,869
2024-03-14 $62.51 $62.62 $61.46 $62.02 $62.02 279,197
2024-03-13 $62.10 $63.50 $62.10 $62.59 $62.59 277,671
2024-03-12 $62.96 $62.96 $61.70 $62.29 $62.29 271,587
2024-03-11 $64.13 $64.46 $62.67 $63.04 $63.04 245,109
2024-03-08 $64.69 $65.63 $63.62 $64.23 $64.23 228,069
2024-03-07 $64.49 $65.00 $63.78 $64.04 $64.04 296,341
2024-03-06 $65.01 $65.05 $64.22 $64.50 $64.28 298,306
2024-03-05 $65.38 $66.12 $64.61 $64.62 $64.40 410,650
2024-03-04 $65.50 $66.09 $64.76 $66.05 $65.83 467,373
2024-03-01 $65.64 $66.15 $64.13 $65.50 $65.28 410,876
2024-02-29 $67.08 $67.91 $63.46 $64.42 $64.20 694,357
2024-02-28 $68.26 $69.16 $67.80 $69.16 $68.93 332,608
2024-02-27 $69.62 $69.91 $68.91 $69.08 $68.85 229,497
2024-02-26 $69.24 $69.83 $68.74 $69.17 $68.94 246,582
2024-02-23 $69.44 $70.10 $68.84 $69.46 $69.23 274,247
2024-02-22 $68.03 $69.07 $67.82 $69.03 $68.80 305,727
2024-02-21 $67.47 $68.37 $67.39 $68.19 $67.96 260,314
2024-02-20 $66.14 $67.52 $66.14 $67.51 $67.28 350,332
2024-02-16 $65.92 $67.26 $65.72 $66.98 $66.76 326,646
2024-02-15 $67.45 $67.98 $66.60 $66.77 $66.55 299,137
2024-02-14 $66.38 $67.79 $65.91 $67.21 $66.99 344,794
2024-02-13 $65.66 $66.36 $64.94 $65.20 $64.98 371,189
2024-02-12 $66.77 $69.34 $66.77 $69.15 $68.92 518,906
2024-02-09 $65.82 $67.21 $65.53 $66.71 $66.71 241,695
2024-02-08 $64.65 $65.75 $64.35 $65.65 $65.65 265,619
2024-02-07 $63.83 $64.59 $63.65 $64.32 $64.32 276,694
2024-02-06 $63.70 $64.33 $63.45 $63.83 $63.83 224,711
2024-02-05 $63.87 $64.30 $63.00 $63.78 $63.78 230,364
2024-02-02 $63.32 $65.00 $63.05 $64.68 $64.68 266,371
2024-02-01 $63.91 $64.52 $62.85 $64.27 $64.27 332,666
2024-01-31 $64.82 $65.48 $63.06 $63.34 $63.34 310,849
2024-01-30 $65.42 $65.83 $64.78 $65.06 $65.06 335,821
2024-01-29 $65.42 $66.22 $65.16 $65.94 $65.94 372,924
2024-01-26 $66.18 $66.55 $65.54 $65.62 $65.62 345,284
2024-01-25 $66.60 $66.80 $65.21 $65.56 $65.56 336,384
2024-01-24 $67.24 $67.73 $65.92 $66.02 $66.02 308,873
2024-01-23 $67.63 $67.63 $66.17 $66.77 $66.77 259,036
2024-01-22 $66.07 $67.13 $66.05 $66.96 $66.96 295,942
2024-01-19 $63.72 $65.40 $63.40 $65.19 $65.19 361,841
2024-01-18 $62.54 $63.58 $61.90 $63.49 $63.49 190,532
2024-01-17 $62.07 $62.65 $61.67 $61.98 $61.98 228,266
2024-01-16 $62.47 $63.12 $61.98 $62.52 $62.52 290,045
2024-01-12 $63.61 $64.98 $62.39 $63.10 $63.10 208,058
2024-01-11 $62.00 $62.34 $61.24 $62.10 $62.10 154,537
2024-01-10 $61.81 $62.46 $61.47 $62.24 $62.24 153,309
2024-01-09 $61.64 $61.95 $61.12 $61.89 $61.89 194,019
2024-01-08 $61.00 $62.87 $60.70 $62.53 $62.53 372,968
2024-01-05 $60.79 $62.13 $60.79 $61.10 $61.10 201,721
2024-01-04 $61.27 $62.08 $60.81 $61.12 $61.12 206,044
2024-01-03 $62.24 $63.19 $61.40 $61.64 $61.64 362,708
2024-01-02 $62.46 $63.73 $61.97 $63.72 $63.72 258,953
2023-12-29 $63.83 $63.93 $63.13 $63.17 $63.17 148,392
2023-12-28 $64.25 $64.41 $63.75 $63.87 $63.87 143,641
2023-12-27 $63.87 $64.81 $63.87 $64.39 $64.39 247,895
2023-12-26 $63.49 $64.13 $63.25 $63.90 $63.90 175,254
2023-12-22 $62.87 $63.50 $62.87 $63.11 $63.11 135,493
2023-12-21 $63.00 $63.99 $62.25 $63.19 $63.19 208,913
2023-12-20 $63.04 $63.67 $61.89 $61.92 $61.92 383,622
2023-12-19 $62.51 $63.99 $62.51 $63.48 $63.48 289,046
2023-12-18 $62.25 $62.92 $61.75 $62.22 $62.22 235,431
2023-12-15 $62.35 $62.90 $61.56 $61.93 $61.93 388,657
2023-12-14 $60.63 $62.89 $60.63 $62.31 $62.31 418,486
2023-12-13 $57.99 $59.95 $57.74 $59.55 $59.55 481,711
2023-12-12 $58.65 $58.65 $57.54 $57.71 $57.71 255,540
2023-12-11 $57.05 $58.15 $56.74 $58.07 $58.07 327,244
2023-12-08 $57.31 $57.82 $56.34 $57.19 $57.19 282,225
2023-12-07 $57.23 $57.34 $56.39 $57.29 $57.29 346,494
2023-12-06 $57.56 $58.04 $57.28 $57.34 $57.34 313,083
2023-12-05 $58.33 $58.48 $56.75 $57.00 $57.00 322,307
2023-12-04 $58.17 $59.19 $58.17 $58.78 $58.78 276,863
2023-12-01 $56.71 $58.48 $56.37 $58.27 $58.27 272,021
2023-11-30 $56.97 $57.09 $55.75 $56.50 $56.50 415,400
2023-11-29 $57.44 $57.79 $56.76 $57.10 $56.90 315,717
2023-11-28 $57.25 $57.69 $56.80 $56.92 $56.72 180,819
2023-11-27 $57.02 $57.99 $56.69 $57.61 $57.41 455,758
2023-11-24 $57.69 $57.96 $57.26 $57.34 $57.14 90,062
2023-11-22 $57.47 $58.01 $56.87 $57.66 $57.46 193,405
2023-11-21 $57.51 $58.38 $57.19 $57.35 $57.15 276,814
2023-11-20 $56.76 $57.59 $56.25 $57.56 $57.36 220,375
2023-11-17 $56.73 $57.03 $56.46 $56.71 $56.51 308,779
2023-11-16 $57.17 $57.35 $55.87 $56.24 $56.05 254,243
2023-11-15 $56.40 $58.24 $56.39 $57.47 $57.27 245,373
2023-11-14 $56.52 $56.77 $55.70 $56.01 $55.82 272,240
2023-11-13 $54.05 $55.06 $53.68 $54.63 $54.44 194,848
2023-11-10 $55.05 $55.05 $53.87 $54.07 $53.88 269,427
2023-11-09 $54.75 $55.21 $54.37 $54.77 $54.58 343,235
2023-11-08 $57.06 $57.56 $54.84 $54.90 $54.71 302,577
2023-11-07 $55.16 $57.53 $54.55 $57.18 $56.98 564,550
2023-11-06 $55.58 $55.89 $55.10 $55.60 $55.41 187,142
2023-11-03 $55.00 $55.96 $53.97 $55.20 $55.01 422,699
2023-11-02 $52.79 $54.96 $51.49 $54.90 $54.71 488,428
2023-11-01 $50.95 $50.95 $49.42 $50.16 $49.99 379,699
2023-10-31 $50.99 $51.43 $50.14 $50.96 $50.78 341,271
2023-10-30 $51.30 $52.29 $50.47 $51.03 $50.85 374,274
2023-10-27 $50.58 $50.59 $49.52 $49.62 $49.62 181,728
2023-10-26 $51.20 $53.06 $49.81 $50.32 $50.32 262,083
2023-10-25 $51.49 $51.94 $50.88 $51.19 $51.19 184,041
2023-10-24 $52.09 $52.17 $51.65 $51.89 $51.89 178,575
2023-10-23 $51.76 $52.02 $51.43 $51.70 $51.70 251,512
2023-10-20 $52.37 $52.62 $51.69 $51.89 $51.89 209,978
2023-10-19 $53.44 $53.96 $51.94 $52.25 $52.25 282,340
2023-10-18 $53.65 $54.64 $53.10 $53.33 $53.33 303,463
2023-10-17 $53.46 $54.76 $53.46 $53.92 $53.92 331,657
2023-10-16 $52.56 $54.08 $52.09 $53.73 $53.73 353,738
2023-10-13 $52.64 $52.91 $51.63 $51.89 $51.89 224,456
2023-10-12 $54.77 $54.77 $52.37 $52.62 $52.62 313,924
2023-10-11 $54.10 $54.86 $54.10 $54.75 $54.75 232,671
2023-10-10 $53.04 $54.72 $52.84 $53.94 $53.94 298,840
2023-10-09 $52.40 $53.28 $52.01 $53.03 $53.03 159,655
2023-10-06 $51.68 $53.54 $51.68 $52.81 $52.81 262,498
2023-10-05 $51.90 $52.19 $51.32 $52.04 $52.04 274,389
2023-10-04 $51.83 $52.09 $51.14 $51.73 $51.73 337,840
2023-10-03 $52.67 $52.89 $51.88 $51.89 $51.89 271,696
2023-10-02 $52.86 $53.42 $52.10 $52.98 $52.98 416,627
2023-09-29 $53.28 $54.20 $52.79 $53.04 $53.04 291,269
2023-09-28 $51.13 $52.98 $50.95 $52.56 $52.56 295,844
2023-09-27 $53.08 $53.82 $50.83 $51.01 $51.01 491,748
2023-09-26 $54.04 $54.52 $52.99 $53.05 $53.05 294,266
2023-09-25 $53.90 $55.10 $53.74 $54.33 $54.33 508,049
2023-09-22 $54.55 $54.72 $53.99 $54.18 $54.18 272,733
2023-09-21 $54.74 $55.60 $54.13 $54.21 $54.21 378,711
2023-09-20 $56.32 $56.90 $54.95 $55.20 $55.20 344,840
2023-09-19 $56.50 $56.76 $55.85 $56.15 $56.15 218,313
2023-09-18 $56.86 $57.50 $56.59 $56.63 $56.63 195,241
2023-09-15 $57.42 $57.42 $56.19 $56.60 $56.60 323,688
2023-09-14 $56.93 $57.59 $56.62 $57.42 $57.42 198,126
2023-09-13 $57.23 $57.57 $56.72 $56.75 $56.75 183,063
2023-09-12 $57.00 $57.49 $56.63 $57.24 $57.24 181,119
2023-09-11 $57.00 $57.10 $56.51 $56.74 $56.74 159,399
2023-09-08 $56.52 $57.24 $56.24 $56.65 $56.65 186,002
2023-09-07 $56.83 $57.24 $56.25 $56.52 $56.52 186,537
2023-09-06 $57.29 $57.46 $56.66 $57.07 $57.07 171,474
2023-09-05 $57.98 $58.46 $56.86 $57.21 $57.21 234,358
2023-09-01 $58.86 $59.04 $58.29 $58.62 $58.62 278,192
2023-08-31 $58.32 $59.01 $58.31 $58.55 $58.55 221,665
2023-08-30 $58.27 $58.67 $57.83 $58.23 $58.04 528,019
2023-08-29 $57.66 $59.02 $57.66 $58.69 $58.50 236,641
2023-08-28 $57.92 $58.67 $57.76 $57.79 $57.60 404,153
2023-08-25 $57.10 $57.67 $56.31 $57.50 $57.50 203,155
2023-08-24 $57.78 $58.04 $56.99 $57.08 $57.08 176,481
2023-08-23 $56.87 $57.93 $56.60 $57.83 $57.83 805,714
2023-08-22 $57.82 $58.01 $56.58 $57.17 $57.17 238,918
2023-08-21 $56.91 $58.24 $56.50 $57.47 $57.47 442,512
2023-08-18 $53.81 $54.77 $53.81 $54.71 $54.71 258,496
2023-08-17 $54.44 $55.40 $53.99 $54.20 $54.20 259,146
2023-08-16 $54.16 $54.75 $54.01 $54.11 $54.11 208,071
2023-08-15 $54.92 $55.12 $54.33 $54.38 $54.38 218,365
2023-08-14 $54.55 $55.46 $54.33 $55.40 $55.40 342,040
2023-08-11 $55.49 $55.97 $54.27 $54.68 $54.68 350,646
2023-08-10 $56.08 $57.56 $55.96 $56.00 $56.00 265,773
2023-08-09 $57.00 $57.25 $56.37 $56.54 $56.54 272,317
2023-08-08 $56.87 $57.57 $55.24 $57.40 $57.40 257,416
2023-08-07 $58.43 $59.08 $57.85 $57.87 $57.87 335,775
2023-08-04 $57.12 $59.67 $57.12 $58.24 $58.24 340,859
2023-08-03 $61.48 $61.98 $57.14 $58.11 $58.11 565,839
2023-08-02 $59.05 $59.55 $58.43 $58.86 $58.86 289,965
2023-08-01 $59.23 $60.11 $59.00 $59.48 $59.48 390,941
2023-07-31 $57.46 $59.80 $57.46 $59.63 $59.63 519,028
2023-07-28 $57.67 $58.02 $56.90 $57.16 $57.16 503,532
2023-07-27 $58.46 $58.68 $57.06 $57.13 $57.13 469,112
2023-07-26 $57.19 $58.36 $57.02 $58.36 $58.36 415,707
2023-07-25 $56.75 $57.48 $56.55 $57.40 $57.40 602,009
2023-07-24 $56.00 $57.40 $56.00 $57.01 $57.01 292,694
2023-07-21 $56.74 $56.77 $55.82 $55.87 $55.87 252,275
2023-07-20 $57.10 $57.46 $55.81 $56.49 $56.49 290,127
2023-07-19 $55.90 $57.33 $55.63 $56.99 $56.99 446,315
2023-07-18 $56.45 $56.97 $55.54 $55.99 $55.99 632,821
2023-07-17 $55.84 $58.04 $55.75 $56.25 $56.25 1,158,624
2023-07-14 $56.05 $56.16 $55.20 $56.14 $56.14 330,749
2023-07-13 $55.75 $56.37 $55.58 $56.37 $56.37 482,872
2023-07-12 $54.87 $55.97 $54.41 $55.75 $55.75 459,443
2023-07-11 $53.97 $54.27 $53.55 $54.09 $54.09 352,163
2023-07-10 $52.94 $54.42 $52.94 $53.64 $53.64 500,592
2023-07-07 $53.40 $53.84 $52.82 $53.08 $53.08 261,174
2023-07-06 $53.06 $54.10 $52.77 $53.50 $53.50 482,797
2023-07-05 $54.68 $55.12 $53.25 $53.27 $53.27 279,812
2023-07-03 $54.73 $55.35 $54.65 $55.02 $55.02 155,306
2023-06-30 $55.38 $55.73 $54.61 $54.68 $54.68 318,406
2023-06-29 $54.31 $55.62 $54.31 $55.52 $55.52 301,461
2023-06-28 $53.80 $54.49 $53.55 $54.27 $54.27 435,171
2023-06-27 $51.67 $53.95 $51.67 $53.78 $53.78 267,898
2023-06-26 $51.07 $52.12 $50.93 $51.58 $51.58 313,893
2023-06-23 $50.88 $51.52 $50.37 $50.85 $50.85 1,484,041
2023-06-22 $51.20 $51.83 $50.67 $51.70 $51.70 316,286
2023-06-21 $50.25 $51.64 $50.22 $51.23 $51.23 290,596
2023-06-20 $50.78 $51.08 $50.26 $50.42 $50.42 248,054
2023-06-16 $51.73 $51.73 $50.16 $50.71 $50.71 479,768
2023-06-15 $50.94 $51.47 $50.82 $51.34 $51.34 341,598
2023-06-14 $51.30 $51.77 $50.87 $51.40 $51.40 492,808
2023-06-13 $50.42 $51.35 $50.39 $51.29 $51.29 443,651
2023-06-12 $50.14 $50.92 $49.65 $50.50 $50.50 271,660
2023-06-09 $49.58 $50.43 $49.43 $49.95 $49.95 237,481
2023-06-08 $50.66 $50.75 $49.04 $49.41 $49.41 279,018
2023-06-07 $49.13 $50.68 $48.65 $50.56 $50.56 393,002
2023-06-06 $46.67 $49.27 $46.67 $48.73 $48.73 460,792
2023-06-05 $47.28 $48.62 $46.38 $46.62 $46.62 467,098
2023-06-02 $46.10 $47.44 $45.82 $47.39 $47.39 367,176
2023-06-01 $45.12 $46.51 $44.47 $45.77 $45.77 604,147
2023-05-31 $45.39 $45.68 $44.42 $44.76 $44.57 318,522
2023-05-30 $45.02 $45.76 $44.87 $45.36 $45.17 305,377
2023-05-26 $44.25 $45.01 $43.83 $44.75 $44.75 269,319
2023-05-25 $44.29 $44.40 $43.62 $44.37 $44.37 283,926
2023-05-24 $44.20 $44.32 $43.69 $44.19 $44.19 374,530
2023-05-23 $44.11 $44.73 $43.83 $44.25 $44.25 274,518
2023-05-22 $44.04 $44.61 $44.03 $44.25 $44.25 267,043
2023-05-19 $46.37 $46.37 $43.91 $44.16 $44.16 339,574
2023-05-18 $46.58 $46.86 $45.53 $46.27 $46.27 349,958
2023-05-17 $46.33 $47.01 $45.95 $46.70 $46.70 207,923
2023-05-16 $46.63 $46.72 $46.02 $46.19 $46.19 239,443
2023-05-15 $46.43 $47.42 $46.35 $47.32 $47.32 273,124
2023-05-12 $46.40 $47.30 $45.60 $46.28 $46.28 333,256
2023-05-11 $49.89 $49.89 $46.37 $46.52 $46.52 491,017
2023-05-10 $51.80 $51.80 $49.28 $49.96 $49.96 405,005
2023-05-09 $51.84 $52.37 $51.32 $51.55 $51.55 379,659
2023-05-08 $53.42 $53.49 $52.03 $52.13 $52.13 313,845
2023-05-05 $53.74 $53.74 $51.36 $53.25 $53.25 397,963
2023-05-04 $50.19 $53.38 $49.76 $53.16 $53.16 465,253
2023-05-03 $50.35 $51.02 $50.04 $50.67 $50.67 503,607
2023-05-02 $49.50 $50.56 $49.24 $50.50 $50.50 225,795
2023-05-01 $50.17 $50.65 $49.43 $49.72 $49.72 224,716
2023-04-28 $50.09 $50.96 $49.82 $50.13 $50.13 334,856
2023-04-27 $49.90 $50.54 $49.07 $50.21 $50.21 200,614
2023-04-26 $49.25 $49.95 $48.86 $49.83 $49.83 234,036
2023-04-25 $50.56 $50.88 $49.36 $49.38 $49.38 206,197
2023-04-24 $51.35 $51.59 $50.58 $50.97 $50.97 210,071
2023-04-21 $50.85 $51.43 $50.48 $51.27 $51.27 217,875
2023-04-20 $50.05 $51.13 $50.05 $50.71 $50.71 208,208
2023-04-19 $50.44 $50.66 $50.04 $50.23 $50.23 187,433
2023-04-18 $49.67 $50.21 $49.12 $49.99 $49.99 181,756
2023-04-17 $49.40 $49.65 $49.11 $49.46 $49.46 232,405
2023-04-14 $49.78 $50.55 $48.99 $49.20 $49.20 278,148
2023-04-13 $50.65 $50.65 $49.61 $49.68 $49.68 299,013
2023-04-12 $51.09 $51.09 $50.42 $50.71 $50.71 224,454
2023-04-11 $50.28 $51.10 $49.83 $50.66 $50.66 250,646
2023-04-10 $48.92 $50.06 $48.92 $49.98 $49.98 368,011
2023-04-06 $48.80 $49.50 $48.52 $49.11 $49.11 363,981
2023-04-05 $49.84 $49.89 $48.50 $48.56 $48.56 198,405
2023-04-04 $51.21 $51.28 $49.81 $50.11 $50.11 310,001
2023-04-03 $50.95 $51.14 $50.31 $50.97 $50.97 313,417
2023-03-31 $49.96 $51.00 $49.89 $50.94 $50.94 374,726
2023-03-30 $49.57 $50.16 $49.41 $49.54 $49.54 190,392
2023-03-29 $49.51 $50.17 $49.20 $49.34 $49.34 171,644
2023-03-28 $48.45 $49.59 $48.45 $49.18 $49.18 256,889
2023-03-27 $49.82 $49.85 $48.14 $48.64 $48.64 383,851
2023-03-24 $49.73 $49.73 $49.06 $49.46 $49.46 185,692
2023-03-23 $49.83 $50.84 $49.45 $50.13 $50.13 288,807
2023-03-22 $50.32 $50.73 $49.48 $49.54 $49.54 313,530
2023-03-21 $50.53 $50.89 $49.92 $50.24 $50.24 221,519
2023-03-20 $49.83 $50.46 $49.38 $49.88 $49.88 243,414
2023-03-17 $49.98 $50.11 $48.99 $49.50 $49.50 758,563
2023-03-16 $48.43 $50.06 $48.41 $49.91 $49.91 351,632
2023-03-15 $48.47 $49.15 $48.08 $48.81 $48.81 301,370
2023-03-14 $51.39 $52.02 $49.07 $49.59 $49.59 618,929
2023-03-13 $49.32 $51.29 $49.13 $50.55 $50.55 405,997
2023-03-10 $50.18 $50.62 $49.30 $50.30 $50.30 276,848
2023-03-09 $50.53 $51.13 $50.11 $50.31 $50.31 218,651
2023-03-08 $51.59 $51.59 $50.18 $50.70 $50.50 274,385
2023-03-07 $51.61 $52.07 $51.30 $51.43 $51.23 198,372
2023-03-06 $52.40 $52.41 $51.67 $51.68 $51.48 252,630
2023-03-03 $53.18 $53.18 $51.97 $52.19 $52.19 363,369
2023-03-02 $52.47 $53.51 $51.36 $53.15 $53.15 415,924
2023-03-01 $52.00 $54.11 $49.23 $52.64 $52.64 1,349,447
2023-02-28 $48.77 $49.30 $48.26 $48.26 $48.26 326,977
2023-02-27 $49.43 $49.77 $48.52 $48.83 $48.83 270,610
2023-02-24 $49.43 $49.65 $48.76 $49.11 $49.11 307,740
2023-02-23 $49.55 $49.93 $48.77 $49.91 $49.91 250,464
2023-02-22 $48.96 $49.97 $48.80 $49.34 $49.34 398,800
2023-02-21 $50.02 $50.35 $48.81 $48.85 $48.85 392,447
2023-02-17 $50.57 $51.18 $50.20 $50.62 $50.62 315,711
2023-02-16 $49.89 $51.65 $49.89 $50.63 $50.63 363,207
2023-02-15 $49.29 $50.79 $49.29 $50.53 $50.53 163,072
2023-02-14 $49.39 $50.27 $49.17 $49.76 $49.76 170,199
2023-02-13 $48.50 $49.86 $48.50 $49.83 $49.83 275,530
2023-02-10 $49.71 $50.04 $48.25 $48.58 $48.58 406,800
2023-02-09 $49.61 $50.15 $49.52 $49.87 $49.87 256,496
2023-02-08 $49.60 $50.10 $49.29 $49.33 $49.33 324,669
2023-02-07 $49.75 $50.09 $49.04 $49.86 $49.86 319,138
2023-02-06 $49.42 $50.26 $49.00 $50.16 $50.16 355,563
2023-02-03 $49.01 $50.29 $49.01 $49.76 $49.76 243,108
2023-02-02 $48.33 $50.12 $47.90 $49.50 $49.50 446,530
2023-02-01 $47.02 $48.05 $46.58 $47.94 $47.94 452,236
2023-01-31 $47.13 $47.61 $46.71 $46.95 $46.95 360,552
2023-01-30 $46.80 $47.68 $46.77 $46.88 $46.88 437,085
2023-01-27 $45.65 $46.98 $45.59 $46.86 $46.86 229,096
2023-01-26 $46.27 $46.45 $45.13 $46.00 $46.00 353,481
2023-01-25 $45.30 $46.44 $45.09 $46.20 $46.20 322,918
2023-01-24 $45.46 $46.11 $45.46 $45.72 $45.72 279,326
2023-01-23 $45.43 $46.44 $45.43 $45.86 $45.86 440,854
2023-01-20 $46.19 $46.72 $45.56 $45.65 $45.65 404,112
2023-01-19 $45.31 $45.89 $44.21 $45.85 $45.85 352,821
2023-01-18 $48.19 $48.23 $45.40 $45.77 $45.77 591,200
2023-01-17 $47.60 $48.50 $47.41 $48.28 $48.28 479,127
2023-01-13 $46.44 $48.50 $46.44 $47.61 $47.61 519,107
2023-01-12 $44.55 $47.22 $44.20 $47.16 $47.16 412,014
2023-01-11 $43.95 $44.36 $43.85 $44.24 $44.24 264,929
2023-01-10 $43.44 $43.79 $43.25 $43.74 $43.74 318,217
2023-01-09 $43.44 $44.08 $43.14 $43.65 $43.65 507,858
2023-01-06 $43.20 $43.90 $42.96 $43.33 $43.33 437,275
2023-01-05 $43.38 $43.70 $42.92 $42.95 $42.95 463,642
2023-01-04 $43.21 $43.90 $42.83 $43.76 $43.76 339,277
2023-01-03 $42.94 $43.45 $42.45 $42.78 $42.78 374,470
2022-12-30 $42.88 $42.95 $42.06 $42.46 $42.46 326,713
2022-12-29 $42.80 $43.31 $42.79 $43.19 $43.19 238,795
2022-12-28 $43.25 $43.41 $42.32 $42.40 $42.40 237,421
2022-12-27 $43.27 $43.29 $42.79 $43.14 $43.14 176,610
2022-12-23 $43.11 $43.50 $42.59 $43.28 $43.28 153,391
2022-12-22 $43.14 $43.53 $42.58 $43.39 $43.39 282,468
2022-12-21 $42.99 $44.16 $42.77 $43.61 $43.61 260,003
2022-12-20 $42.91 $43.10 $42.19 $42.52 $42.52 230,265
2022-12-19 $43.80 $43.92 $42.69 $43.18 $43.18 356,025
2022-12-16 $44.83 $45.11 $43.82 $44.10 $44.10 384,543
2022-12-15 $44.99 $45.67 $44.46 $45.18 $45.18 261,918
2022-12-14 $47.25 $47.74 $45.54 $45.68 $45.68 364,541
2022-12-13 $48.59 $48.78 $46.99 $47.35 $47.35 843,121
2022-12-12 $47.86 $47.86 $47.01 $47.47 $47.47 374,758
2022-12-09 $48.24 $48.84 $47.78 $47.85 $47.85 228,183
2022-12-08 $47.86 $48.43 $47.19 $48.40 $48.40 252,415
2022-12-07 $46.52 $47.92 $46.52 $47.74 $47.74 297,838
2022-12-06 $46.46 $46.79 $46.00 $46.53 $46.53 308,535
2022-12-05 $46.50 $46.80 $45.95 $46.37 $46.37 249,687
2022-12-02 $45.96 $47.08 $45.95 $46.88 $46.88 261,601
2022-12-01 $45.10 $46.38 $45.00 $46.36 $46.36 232,592
2022-11-30 $44.62 $45.51 $44.51 $45.45 $45.45 385,365
2022-11-29 $44.15 $44.61 $44.12 $44.48 $44.48 208,361
2022-11-28 $44.00 $44.46 $43.73 $44.19 $44.19 195,098
2022-11-25 $44.25 $44.80 $44.09 $44.09 $44.09 110,922
2022-11-23 $44.61 $44.90 $44.07 $44.60 $44.60 247,413
2022-11-22 $45.04 $45.04 $44.25 $44.56 $44.56 299,917
2022-11-21 $45.25 $45.31 $43.89 $44.76 $44.76 288,432
2022-11-18 $47.90 $47.90 $45.02 $45.35 $45.35 428,123
2022-11-17 $47.07 $47.22 $45.88 $47.04 $47.04 261,502
2022-11-16 $47.98 $48.32 $47.13 $47.35 $47.35 332,842
2022-11-15 $48.00 $48.45 $47.28 $48.21 $48.21 257,910
2022-11-14 $47.46 $48.13 $46.99 $47.21 $47.21 230,876
2022-11-11 $44.89 $47.98 $44.89 $47.46 $47.46 310,490
2022-11-10 $45.02 $45.47 $44.44 $45.06 $45.06 364,542
2022-11-09 $43.35 $44.03 $42.95 $43.38 $43.38 256,723
2022-11-08 $43.90 $44.01 $42.65 $43.45 $43.45 388,865
2022-11-07 $44.31 $44.52 $43.10 $43.60 $43.60 279,920
2022-11-04 $43.79 $44.67 $43.74 $44.32 $44.32 260,968
2022-11-03 $44.55 $45.22 $42.82 $43.66 $43.66 348,738
2022-11-02 $47.30 $48.08 $44.52 $44.62 $44.62 567,650
2022-11-01 $47.00 $47.97 $46.44 $47.64 $47.64 368,924
2022-10-31 $45.95 $46.77 $45.93 $46.57 $46.57 276,498
2022-10-28 $45.15 $46.70 $45.13 $46.42 $46.42 206,330
2022-10-27 $45.33 $45.98 $44.71 $45.12 $45.12 338,936
2022-10-26 $45.36 $46.81 $45.00 $45.20 $45.20 248,313
2022-10-25 $44.50 $45.80 $44.50 $45.58 $45.58 203,171
2022-10-24 $43.65 $44.50 $43.24 $44.34 $44.34 147,284
2022-10-21 $42.53 $43.51 $42.38 $43.34 $43.34 219,626
2022-10-20 $43.65 $44.19 $42.31 $42.42 $42.42 261,448
2022-10-19 $43.59 $44.30 $43.08 $43.48 $43.48 258,749
2022-10-18 $45.43 $46.42 $43.83 $43.96 $43.96 486,539
2022-10-17 $46.12 $46.12 $45.46 $45.76 $45.76 197,265
2022-10-14 $46.45 $46.45 $45.24 $45.34 $45.34 153,550
2022-10-13 $44.67 $46.47 $44.07 $45.87 $45.87 327,449
2022-10-12 $44.47 $45.55 $44.30 $45.38 $45.38 186,664
2022-10-11 $43.96 $44.92 $43.81 $44.44 $44.44 295,754
2022-10-10 $44.04 $44.31 $43.49 $44.07 $44.07 241,454
2022-10-07 $44.54 $44.91 $43.66 $43.75 $43.75 371,160
2022-10-06 $45.23 $45.90 $45.01 $45.10 $45.10 225,590
2022-10-05 $44.57 $45.27 $43.85 $45.19 $45.19 290,419
2022-10-04 $45.28 $45.81 $44.94 $45.50 $45.50 337,379
2022-10-03 $43.68 $45.13 $43.13 $44.57 $44.57 435,702
2022-09-30 $44.29 $44.53 $43.15 $43.49 $43.49 475,524
2022-09-29 $45.30 $45.42 $44.26 $44.76 $44.76 301,282
2022-09-28 $46.05 $46.77 $45.50 $45.96 $45.96 289,736
2022-09-27 $45.39 $45.86 $44.49 $45.63 $45.63 375,538
2022-09-26 $44.41 $45.42 $44.36 $44.95 $44.95 299,989
2022-09-23 $45.12 $45.24 $43.93 $44.54 $44.54 294,285
2022-09-22 $47.00 $47.00 $45.52 $45.64 $45.64 301,412
2022-09-21 $48.57 $49.10 $47.05 $47.12 $47.12 211,508
2022-09-20 $48.49 $48.52 $47.80 $48.20 $48.20 207,641
2022-09-19 $47.82 $49.27 $47.80 $49.01 $49.01 229,467
2022-09-16 $48.71 $48.86 $47.79 $48.03 $48.03 381,933
2022-09-15 $49.64 $50.00 $48.73 $49.10 $49.10 230,250
2022-09-14 $49.00 $49.76 $48.40 $49.72 $49.72 259,390
2022-09-13 $49.30 $49.51 $48.39 $48.65 $48.65 248,885
2022-09-12 $50.32 $51.43 $50.21 $50.34 $50.34 298,313
2022-09-09 $49.74 $50.55 $49.70 $50.32 $50.32 169,271
2022-09-08 $48.57 $49.62 $47.75 $49.57 $49.57 265,633
2022-09-07 $47.23 $49.44 $47.19 $49.11 $49.11 441,765
2022-09-06 $47.47 $47.48 $46.94 $47.29 $47.29 172,347
2022-09-02 $48.47 $48.94 $47.39 $47.65 $47.65 192,067
2022-09-01 $47.37 $48.20 $46.83 $48.17 $48.17 236,625
2022-08-31 $48.89 $49.12 $47.61 $47.65 $47.47 243,369
2022-08-30 $49.96 $49.96 $48.68 $48.70 $48.52 261,788
2022-08-29 $49.00 $49.96 $48.81 $49.57 $49.39 116,893
2022-08-26 $51.01 $51.43 $49.15 $49.40 $49.22 182,691
2022-08-25 $50.01 $51.35 $49.89 $51.19 $51.00 159,087
2022-08-24 $50.93 $50.93 $50.01 $50.01 $49.82 186,961
2022-08-23 $51.11 $51.63 $50.61 $50.66 $50.47 156,982
2022-08-22 $50.82 $51.35 $50.34 $51.11 $50.92 204,292
2022-08-19 $52.38 $52.38 $50.99 $51.33 $51.14 196,633
2022-08-18 $53.08 $53.19 $52.40 $52.50 $52.30 176,856
2022-08-17 $53.01 $53.58 $52.54 $53.23 $53.03 207,131
2022-08-16 $52.89 $53.94 $52.71 $53.50 $53.30 210,821
2022-08-15 $52.39 $53.19 $52.26 $52.99 $52.79 203,026
2022-08-12 $51.71 $52.80 $51.35 $52.80 $52.60 220,727
2022-08-11 $50.56 $51.44 $50.51 $51.35 $51.16 202,502
2022-08-10 $49.60 $50.58 $49.16 $50.19 $50.00 253,379
2022-08-09 $49.05 $49.20 $47.86 $48.60 $48.42 249,966
2022-08-08 $50.08 $50.88 $49.48 $49.62 $49.44 284,174
2022-08-05 $49.56 $50.23 $48.81 $50.11 $49.92 238,568
2022-08-04 $50.27 $51.64 $49.18 $50.33 $50.14 573,092
2022-08-03 $48.07 $48.87 $47.82 $48.71 $48.53 403,381
2022-08-02 $48.59 $48.86 $47.10 $47.25 $47.07 284,446
2022-08-01 $48.33 $49.34 $48.33 $48.89 $48.71 234,612
2022-07-29 $48.00 $48.84 $47.36 $48.73 $48.55 269,362
2022-07-28 $47.54 $48.47 $46.95 $48.13 $47.95 228,951
2022-07-27 $46.64 $47.37 $46.14 $47.20 $47.02 200,866
2022-07-26 $46.70 $46.75 $45.85 $46.38 $46.21 176,658
2022-07-25 $47.63 $47.79 $46.79 $47.10 $46.92 286,038
2022-07-22 $47.04 $47.64 $46.68 $47.52 $47.34 184,306
2022-07-21 $46.46 $47.09 $45.98 $47.09 $46.91 414,522
2022-07-20 $46.87 $47.09 $45.94 $46.44 $46.27 456,782
2022-07-19 $46.85 $48.10 $46.76 $46.92 $46.75 478,353
2022-07-18 $47.48 $47.74 $46.23 $46.40 $46.23 321,566
2022-07-15 $46.15 $47.22 $45.53 $47.03 $46.85 273,676
2022-07-14 $44.65 $45.74 $44.47 $45.39 $45.22 283,790
2022-07-13 $43.81 $45.50 $43.81 $45.22 $45.05 177,444
2022-07-12 $44.62 $45.67 $44.15 $44.55 $44.38 176,869
2022-07-11 $44.62 $45.12 $43.93 $44.41 $44.24 167,408
2022-07-08 $44.22 $44.74 $44.01 $44.62 $44.45 176,676
2022-07-07 $43.03 $44.83 $43.03 $44.64 $44.47 291,488
2022-07-06 $42.28 $43.17 $41.99 $43.03 $42.87 264,265
2022-07-05 $41.12 $42.38 $40.76 $42.34 $42.18 278,214
2022-07-01 $41.60 $41.98 $40.80 $41.80 $41.64 208,288
2022-06-30 $41.04 $41.87 $40.53 $41.68 $41.52 268,972
2022-06-29 $41.12 $41.58 $40.17 $41.51 $41.36 207,204
2022-06-28 $42.26 $42.92 $41.39 $41.40 $41.25 447,405
2022-06-27 $41.51 $42.96 $41.01 $42.29 $42.13 288,373
2022-06-24 $40.91 $41.57 $40.76 $41.04 $40.89 420,135
2022-06-23 $39.38 $40.80 $39.38 $40.60 $40.45 190,822
2022-06-22 $39.22 $39.90 $39.03 $39.37 $39.22 227,858
2022-06-21 $40.05 $40.20 $39.22 $39.71 $39.56 229,165
2022-06-17 $38.69 $39.79 $38.53 $39.29 $39.14 410,697
2022-06-16 $40.36 $40.48 $38.34 $38.47 $38.33 296,233
2022-06-15 $41.75 $42.25 $41.06 $41.34 $41.19 231,241
2022-06-14 $40.67 $41.67 $40.67 $41.50 $41.35 247,397
2022-06-13 $41.19 $41.84 $40.34 $40.67 $40.52 393,593
2022-06-10 $42.97 $43.72 $41.95 $42.30 $42.14 372,611
2022-06-09 $42.98 $44.23 $42.65 $43.63 $43.47 291,241
2022-06-08 $42.38 $43.33 $42.03 $43.12 $42.96 231,908
2022-06-07 $42.42 $43.05 $42.28 $42.60 $42.44 229,456
2022-06-06 $42.71 $43.13 $42.19 $42.81 $42.65 209,465
2022-06-03 $42.26 $42.58 $41.95 $42.39 $42.23 193,832
2022-06-02 $41.11 $42.63 $41.07 $42.56 $42.40 265,187
2022-06-01 $40.85 $41.27 $40.42 $41.03 $40.71 229,142
2022-05-31 $40.79 $41.04 $40.22 $40.70 $40.38 401,029
2022-05-27 $39.84 $41.25 $39.84 $41.22 $40.89 319,651
2022-05-26 $39.33 $40.26 $39.33 $39.91 $39.59 293,765
2022-05-25 $37.70 $39.41 $37.47 $38.84 $38.53 337,625
2022-05-24 $38.89 $38.95 $37.46 $37.99 $37.69 260,173
2022-05-23 $40.02 $40.15 $39.23 $39.47 $39.16 177,377
2022-05-20 $40.15 $40.29 $38.65 $39.68 $39.37 383,170
2022-05-19 $40.49 $40.51 $39.59 $39.62 $39.31 248,391
2022-05-18 $42.25 $42.53 $40.26 $41.00 $40.68 398,593
2022-05-17 $42.79 $43.20 $42.27 $42.97 $42.63 220,971
2022-05-16 $42.20 $42.43 $41.45 $42.20 $41.87 206,585
2022-05-13 $41.35 $42.57 $41.21 $42.55 $42.21 270,576
2022-05-12 $39.64 $41.72 $39.64 $41.06 $40.73 322,206
2022-05-11 $40.70 $41.85 $39.84 $39.89 $39.57 299,610
2022-05-10 $41.16 $41.85 $40.01 $40.37 $40.05 398,698
2022-05-09 $39.75 $41.43 $39.70 $40.68 $40.36 336,035
2022-05-06 $41.17 $41.31 $39.66 $40.42 $40.10 375,374
2022-05-05 $43.00 $43.19 $40.77 $41.47 $41.14 561,910
2022-05-04 $43.20 $43.42 $41.75 $43.17 $42.83 380,330
2022-05-03 $42.10 $44.26 $41.82 $43.28 $42.94 893,916
2022-05-02 $40.67 $42.39 $40.34 $42.35 $42.01 568,357
2022-04-29 $40.61 $41.58 $40.61 $40.74 $40.42 361,783
2022-04-28 $40.50 $41.14 $39.69 $40.88 $40.56 254,744
2022-04-27 $39.68 $40.72 $39.60 $40.02 $39.70 186,616
2022-04-26 $40.95 $41.04 $39.59 $39.66 $39.35 249,024
2022-04-25 $40.32 $41.67 $40.20 $41.52 $41.19 232,050
2022-04-22 $42.27 $42.27 $40.50 $40.61 $40.29 338,969
2022-04-21 $43.96 $44.08 $42.48 $42.59 $42.25 168,756
2022-04-20 $43.37 $43.81 $42.83 $43.54 $43.20 209,869
2022-04-19 $41.57 $43.14 $41.57 $42.91 $42.57 275,719
2022-04-18 $41.33 $42.03 $41.00 $41.46 $41.13 252,147
2022-04-14 $41.60 $42.00 $41.24 $41.57 $41.24 213,637
2022-04-13 $40.77 $41.82 $40.73 $41.58 $41.25 163,912
2022-04-12 $41.03 $41.58 $40.64 $40.83 $40.51 426,762
2022-04-11 $40.97 $41.49 $40.54 $40.86 $40.54 164,252
2022-04-08 $40.90 $42.04 $40.88 $41.30 $40.97 229,757
2022-04-07 $40.90 $41.09 $39.93 $40.74 $40.42 292,544
2022-04-06 $40.77 $41.08 $39.74 $40.90 $40.58 233,962
2022-04-05 $41.98 $42.62 $41.03 $41.28 $40.95 309,562
2022-04-04 $41.45 $42.51 $41.14 $42.02 $41.69 441,161
2022-04-01 $40.50 $41.08 $40.32 $40.98 $40.66 289,173
2022-03-31 $41.36 $41.83 $40.15 $40.26 $39.94 229,064
2022-03-30 $42.47 $42.60 $41.53 $41.56 $41.23 126,984
2022-03-29 $41.50 $42.88 $41.50 $42.50 $42.16 367,002
2022-03-28 $41.12 $41.45 $40.64 $40.99 $40.67 252,508
2022-03-25 $41.17 $41.49 $40.82 $41.37 $41.04 207,710
2022-03-24 $42.00 $42.00 $40.45 $40.86 $40.54 200,597
2022-03-23 $43.31 $43.87 $41.72 $41.97 $41.64 222,151
2022-03-22 $44.14 $44.45 $43.50 $43.70 $43.35 147,795
2022-03-21 $44.20 $44.68 $43.42 $43.82 $43.47 175,311
2022-03-18 $43.76 $44.66 $43.09 $44.37 $44.02 313,090
2022-03-17 $42.90 $43.71 $42.53 $43.68 $43.33 159,144
2022-03-16 $42.52 $43.60 $42.34 $43.35 $43.01 189,913
2022-03-15 $42.65 $42.92 $41.53 $42.14 $41.81 178,861
2022-03-14 $42.27 $43.16 $41.96 $42.29 $41.96 210,517
2022-03-11 $42.85 $42.99 $41.69 $42.04 $41.71 246,945
2022-03-10 $42.65 $43.37 $42.04 $42.48 $42.14 260,508
2022-03-09 $42.53 $43.86 $42.53 $43.56 $43.03 165,280
2022-03-08 $41.89 $43.03 $41.38 $41.62 $41.12 380,866
2022-03-07 $43.21 $43.33 $41.40 $41.95 $41.44 668,402
2022-03-04 $43.30 $43.91 $42.76 $43.13 $42.61 356,654
2022-03-03 $45.51 $45.56 $43.48 $43.84 $43.31 246,206
2022-03-02 $44.15 $46.60 $43.79 $45.39 $44.84 725,749
2022-03-01 $43.61 $44.74 $42.34 $43.51 $42.98 508,442
2022-02-28 $43.14 $44.31 $43.06 $43.80 $43.27 314,714
2022-02-25 $43.14 $44.03 $42.69 $43.73 $43.20 231,757
2022-02-24 $40.94 $43.45 $40.88 $43.14 $42.62 273,832
2022-02-23 $42.65 $42.86 $41.84 $41.92 $41.41 281,377
2022-02-22 $42.27 $42.76 $41.64 $42.06 $41.55 207,997
2022-02-18 $42.60 $43.34 $42.12 $42.37 $41.86 147,004
2022-02-17 $43.64 $43.92 $42.54 $42.69 $42.17 181,417
2022-02-16 $44.30 $44.33 $43.65 $43.96 $43.43 219,099
2022-02-15 $44.70 $45.05 $44.33 $44.57 $44.03 191,913
2022-02-14 $44.38 $45.01 $43.98 $44.19 $43.66 115,976
2022-02-11 $46.00 $46.37 $43.90 $44.20 $43.66 229,991
2022-02-10 $45.46 $46.95 $45.46 $45.95 $45.39 301,239
2022-02-09 $46.28 $46.72 $46.10 $46.23 $45.67 199,948
2022-02-08 $45.12 $45.82 $44.81 $45.66 $45.11 195,865
2022-02-07 $45.17 $45.63 $44.63 $45.13 $44.58 227,538
2022-02-04 $45.92 $46.27 $44.95 $45.12 $44.57 293,553
2022-02-03 $45.86 $46.93 $45.59 $45.79 $45.24 164,754
2022-02-02 $47.03 $47.33 $46.26 $46.41 $45.85 273,018
2022-02-01 $46.80 $47.37 $45.83 $47.10 $46.53 319,643
2022-01-31 $45.53 $46.97 $45.39 $46.70 $46.13 286,046
2022-01-28 $44.71 $45.72 $43.33 $45.71 $45.16 352,817
2022-01-27 $45.45 $46.39 $44.18 $44.41 $43.87 588,120
2022-01-26 $47.68 $48.06 $44.34 $44.91 $44.37 346,481
2022-01-25 $47.88 $48.43 $46.53 $46.97 $46.40 467,473
2022-01-24 $46.33 $48.67 $46.09 $48.48 $47.89 245,557
2022-01-21 $48.00 $48.12 $46.75 $47.10 $46.53 268,877
2022-01-20 $48.42 $49.03 $47.80 $48.03 $47.45 731,136
2022-01-19 $48.03 $48.38 $47.51 $48.11 $47.53 180,157
2022-01-18 $49.46 $49.48 $47.40 $47.91 $47.33 336,704
2022-01-14 $50.07 $50.46 $48.56 $49.28 $48.68 179,785
2022-01-13 $51.77 $52.13 $50.37 $50.59 $49.98 171,551
2022-01-12 $51.12 $51.92 $51.12 $51.40 $50.78 183,164
2022-01-11 $50.13 $51.08 $49.66 $51.04 $50.42 187,982
2022-01-10 $49.43 $50.13 $48.64 $50.13 $49.52 165,616
2022-01-07 $50.81 $51.10 $49.82 $49.86 $49.26 157,853
2022-01-06 $50.99 $51.52 $50.51 $50.95 $50.33 143,134
2022-01-05 $52.42 $52.54 $50.79 $50.87 $50.25 201,582
2022-01-04 $52.64 $52.95 $52.13 $52.41 $51.78 123,675
2022-01-03 $53.30 $53.63 $51.89 $52.39 $51.76 168,852
2021-12-31 $52.94 $53.59 $52.73 $53.08 $52.44 101,018
2021-12-30 $53.19 $53.65 $53.03 $53.11 $52.47 120,879
2021-12-29 $52.50 $53.08 $52.27 $53.07 $52.43 175,518
2021-12-28 $52.32 $52.98 $52.11 $52.42 $51.79 169,069
2021-12-27 $52.00 $52.57 $51.69 $52.37 $51.74 174,202
2021-12-23 $52.15 $52.53 $51.64 $51.69 $51.06 146,510
2021-12-22 $51.62 $52.31 $51.48 $51.94 $51.31 137,077
2021-12-21 $50.95 $51.90 $50.71 $51.68 $51.05 197,605
2021-12-20 $50.76 $50.85 $49.11 $50.13 $49.52 269,203
2021-12-17 $52.22 $52.50 $51.34 $51.41 $50.79 341,642
2021-12-16 $54.34 $54.52 $52.30 $52.32 $51.69 229,992
2021-12-15 $53.38 $54.26 $52.57 $54.03 $53.38 251,338
2021-12-14 $53.75 $54.48 $53.11 $53.26 $52.62 307,683
2021-12-13 $54.91 $55.18 $53.92 $54.04 $53.39 228,620
2021-12-10 $55.38 $55.67 $54.71 $55.11 $54.44 151,715
2021-12-09 $55.90 $56.48 $54.98 $55.03 $54.36 174,556
2021-12-08 $55.26 $56.34 $54.82 $55.94 $55.26 295,829
2021-12-07 $55.44 $56.46 $55.44 $56.05 $55.37 159,145
2021-12-06 $54.23 $55.73 $53.99 $55.01 $54.34 181,591
2021-12-03 $54.79 $55.26 $52.56 $53.58 $52.93 223,174
2021-12-02 $53.42 $54.90 $53.42 $54.67 $54.01 188,921
2021-12-01 $55.30 $55.59 $53.13 $53.16 $52.36 245,636
2021-11-30 $55.18 $55.42 $54.36 $54.38 $53.56 302,318
2021-11-29 $55.23 $56.15 $55.02 $55.25 $54.42 165,247
2021-11-26 $54.75 $55.55 $53.79 $54.70 $53.88 147,406
2021-11-24 $55.42 $56.54 $55.23 $56.17 $55.32 97,893
2021-11-23 $56.81 $56.84 $55.57 $55.95 $55.11 139,928
2021-11-22 $56.47 $57.66 $56.24 $56.90 $56.04 233,848
2021-11-19 $56.15 $57.17 $56.07 $56.45 $55.60 168,349
2021-11-18 $56.46 $56.65 $55.99 $56.48 $55.63 128,280
2021-11-17 $55.78 $56.35 $55.45 $56.20 $55.35 114,849
2021-11-16 $55.35 $56.64 $55.35 $56.31 $55.46 151,890
2021-11-15 $55.27 $55.84 $55.19 $55.47 $54.63 131,023
2021-11-12 $55.34 $55.73 $54.90 $54.95 $54.12 117,748
2021-11-11 $55.70 $55.90 $55.00 $55.04 $54.21 106,220
2021-11-10 $56.00 $56.94 $55.51 $55.74 $54.90 131,326
2021-11-09 $57.30 $57.65 $56.04 $56.30 $55.45 217,745
2021-11-08 $57.65 $57.82 $56.61 $57.27 $56.41 282,835
2021-11-05 $55.66 $57.87 $54.87 $57.43 $56.56 310,208
2021-11-04 $55.00 $57.25 $53.60 $55.14 $54.31 344,431
2021-11-03 $52.73 $54.75 $52.58 $54.71 $53.89 275,232
2021-11-02 $53.05 $53.49 $52.27 $52.58 $51.79 216,791
2021-11-01 $51.14 $53.02 $51.14 $52.93 $52.13 262,468
2021-10-29 $49.75 $51.11 $49.53 $50.94 $50.17 348,953
2021-10-28 $49.51 $50.00 $49.50 $49.75 $49.00 235,159
2021-10-27 $49.91 $50.26 $49.15 $49.27 $48.53 177,007
2021-10-26 $50.42 $50.64 $49.96 $50.01 $49.26 131,396
2021-10-25 $50.02 $50.69 $49.93 $50.31 $49.55 122,508
2021-10-22 $50.11 $50.62 $49.80 $50.13 $49.37 116,414
2021-10-21 $48.43 $50.01 $48.43 $49.77 $49.02 165,880
2021-10-20 $48.36 $48.82 $48.21 $48.55 $47.82 107,418
2021-10-19 $48.54 $48.81 $47.86 $48.24 $47.51 167,352
2021-10-18 $47.98 $48.58 $47.56 $48.36 $47.63 128,985
2021-10-15 $49.04 $49.16 $47.59 $47.62 $46.90 138,298
2021-10-14 $47.87 $48.56 $47.87 $48.28 $47.55 128,218
2021-10-13 $47.15 $47.61 $46.49 $47.41 $46.70 463,620
2021-10-12 $47.30 $48.15 $46.85 $47.03 $46.32 246,101
2021-10-11 $48.01 $48.56 $46.90 $46.96 $46.25 105,104
2021-10-08 $49.30 $49.33 $47.72 $48.11 $47.38 104,493
2021-10-07 $48.23 $49.48 $48.03 $48.99 $48.25 181,916
2021-10-06 $48.74 $48.98 $47.32 $47.77 $47.05 153,800
2021-10-05 $50.01 $50.69 $49.16 $49.24 $48.50 165,210
2021-10-04 $48.12 $49.65 $48.05 $49.64 $48.89 283,384
2021-10-01 $46.82 $48.56 $46.66 $48.22 $47.49 213,732
2021-09-30 $48.36 $48.73 $46.47 $46.70 $46.00 221,467
2021-09-29 $48.87 $49.24 $48.10 $48.17 $47.44 175,510
2021-09-28 $49.91 $50.23 $48.74 $48.87 $48.13 122,790
2021-09-27 $51.10 $51.65 $49.90 $49.98 $49.23 210,368
2021-09-24 $50.47 $51.52 $50.13 $51.03 $50.26 567,753
2021-09-23 $49.72 $50.73 $49.67 $50.59 $49.83 344,355
2021-09-22 $49.40 $50.25 $49.20 $49.64 $48.89 157,666
2021-09-21 $50.19 $50.29 $49.30 $49.43 $48.68 127,586
2021-09-20 $50.04 $50.83 $49.13 $49.75 $49.00 147,964
2021-09-17 $52.10 $52.14 $50.30 $50.69 $49.93 650,973
2021-09-16 $51.88 $52.70 $51.82 $51.89 $51.11 173,930
2021-09-15 $50.09 $52.11 $49.99 $51.77 $50.99 230,857
2021-09-14 $50.63 $50.63 $49.93 $50.07 $49.32 168,913
2021-09-13 $51.02 $51.02 $49.82 $50.55 $49.79 116,433
2021-09-10 $50.85 $51.66 $50.63 $50.77 $50.00 205,611
2021-09-09 $50.00 $50.97 $49.56 $50.61 $49.85 215,075
2021-09-08 $49.38 $50.60 $48.76 $50.03 $49.28 346,120
2021-09-07 $50.21 $50.43 $49.41 $49.47 $48.72 426,798
2021-09-03 $49.29 $50.33 $49.16 $49.94 $49.19 159,478
2021-09-02 $49.91 $50.48 $49.04 $49.31 $48.57 107,331
2021-09-01 $50.42 $50.44 $49.50 $49.91 $48.99 108,126
2021-08-31 $51.01 $51.21 $49.81 $49.96 $49.04 145,620
2021-08-30 $51.39 $51.96 $51.04 $51.13 $50.19 97,614
2021-08-27 $50.90 $52.12 $50.69 $51.76 $50.81 158,530
2021-08-26 $51.79 $51.97 $51.04 $51.07 $50.13 125,852
2021-08-25 $52.39 $52.67 $51.81 $52.01 $51.05 89,732
2021-08-24 $51.38 $52.37 $51.38 $52.32 $51.36 121,649
2021-08-23 $51.71 $52.22 $50.97 $51.23 $50.29 343,258
2021-08-20 $50.52 $51.42 $50.52 $51.28 $50.34 137,944
2021-08-19 $50.62 $51.22 $50.25 $50.48 $49.55 161,261
2021-08-18 $52.42 $53.14 $50.46 $50.73 $49.80 206,500
2021-08-17 $53.40 $53.80 $51.57 $52.07 $51.11 136,254
2021-08-16 $53.34 $54.27 $52.50 $53.83 $52.84 125,026
2021-08-13 $54.00 $54.16 $53.17 $53.34 $52.36 86,489
2021-08-12 $53.70 $54.26 $53.12 $53.89 $52.90 124,202
2021-08-11 $53.98 $53.98 $52.74 $53.38 $52.40 186,324
2021-08-10 $54.52 $54.73 $53.07 $53.88 $52.89 162,256
2021-08-09 $54.84 $55.23 $54.00 $54.32 $53.32 185,993
2021-08-06 $53.00 $54.94 $52.62 $54.58 $53.58 206,881
2021-08-05 $53.85 $56.85 $52.52 $52.79 $51.82 387,416
2021-08-04 $52.82 $54.01 $52.82 $53.50 $52.52 218,283
2021-08-03 $52.35 $53.78 $52.02 $53.44 $52.46 247,134
2021-08-02 $51.64 $52.36 $51.26 $52.00 $51.05 155,289
2021-07-30 $51.22 $51.70 $50.94 $51.23 $50.29 105,050
2021-07-29 $51.11 $51.90 $51.11 $51.17 $50.23 94,816
2021-07-28 $50.66 $51.18 $50.11 $50.84 $49.91 87,866
2021-07-27 $51.06 $51.06 $50.09 $50.40 $49.47 162,493
2021-07-26 $51.46 $51.66 $51.22 $51.32 $50.38 83,782
2021-07-23 $50.02 $51.07 $49.95 $51.06 $50.12 82,333
2021-07-22 $50.31 $50.40 $49.54 $49.84 $48.92 128,951
2021-07-21 $50.45 $50.58 $49.99 $50.40 $49.47 100,846
2021-07-20 $48.83 $50.56 $48.30 $49.94 $49.02 222,080
2021-07-19 $48.02 $49.10 $47.78 $48.60 $47.71 129,854
2021-07-16 $49.50 $49.55 $48.48 $48.48 $47.59 118,453
2021-07-15 $49.94 $50.20 $48.81 $49.33 $48.42 116,979
2021-07-14 $50.37 $50.83 $49.82 $49.95 $49.03 99,030
2021-07-13 $50.13 $50.55 $50.03 $50.22 $49.30 115,202
2021-07-12 $50.30 $50.42 $49.99 $50.30 $49.38 93,500
2021-07-09 $50.05 $50.48 $49.95 $50.30 $49.38 113,831
2021-07-08 $48.92 $50.06 $48.47 $49.52 $48.61 197,876
2021-07-07 $49.12 $50.08 $49.09 $49.49 $48.58 121,407
2021-07-06 $49.51 $49.65 $48.54 $49.35 $48.44 133,195
2021-07-02 $49.55 $49.76 $48.91 $49.43 $48.52 119,289
2021-07-01 $49.63 $49.68 $49.10 $49.40 $48.49 359,971
2021-06-30 $49.36 $49.83 $49.27 $49.40 $48.49 202,905
2021-06-29 $49.51 $50.10 $49.40 $49.52 $48.61 131,764
2021-06-28 $49.31 $49.75 $49.13 $49.43 $48.52 115,383
2021-06-25 $49.31 $50.15 $49.20 $49.32 $48.41 492,190
2021-06-24 $48.96 $49.22 $48.62 $49.04 $48.14 197,673
2021-06-23 $48.54 $48.75 $48.07 $48.53 $47.64 254,880
2021-06-22 $48.06 $48.84 $47.25 $48.66 $47.77 192,062
2021-06-21 $47.68 $49.05 $47.68 $48.25 $47.36 146,596
2021-06-18 $47.59 $47.64 $46.91 $47.44 $46.57 316,926
2021-06-17 $49.00 $49.00 $47.40 $47.92 $47.04 159,634
2021-06-16 $49.39 $49.39 $48.61 $49.09 $48.19 188,004
2021-06-15 $49.93 $49.93 $49.13 $49.68 $48.77 198,762
2021-06-14 $50.41 $50.58 $49.40 $49.88 $48.96 259,365
2021-06-11 $50.35 $50.86 $50.13 $50.58 $49.65 264,377
2021-06-10 $51.53 $51.74 $50.26 $50.39 $49.46 229,289
2021-06-09 $52.01 $52.23 $51.39 $51.43 $50.49 127,368
2021-06-08 $52.09 $52.27 $51.28 $52.06 $51.10 170,581
2021-06-07 $51.55 $52.55 $51.40 $51.73 $50.78 187,636
2021-06-04 $52.30 $52.30 $51.16 $51.55 $50.60 202,055
2021-06-03 $53.62 $53.84 $52.37 $52.41 $51.45 273,816
2021-06-02 $53.77 $54.20 $53.27 $54.07 $52.91 214,202
2021-06-01 $53.44 $53.93 $53.13 $53.59 $52.44 289,937
2021-05-28 $53.10 $53.59 $52.64 $53.20 $52.06 336,831
2021-05-27 $53.23 $53.93 $53.15 $53.26 $52.12 231,956
2021-05-26 $51.52 $52.93 $51.47 $52.73 $51.60 291,042
2021-05-25 $51.72 $51.90 $50.77 $51.24 $50.14 319,433
2021-05-24 $51.26 $52.10 $51.05 $51.37 $50.27 400,704
2021-05-21 $51.72 $51.72 $50.76 $51.20 $50.10 384,453
2021-05-20 $51.31 $51.52 $50.69 $51.35 $50.25 235,150
2021-05-19 $51.76 $52.02 $50.28 $51.21 $50.11 415,819
2021-05-18 $53.21 $53.44 $52.28 $52.37 $51.25 693,885
2021-05-17 $52.48 $53.99 $51.85 $53.51 $52.36 1,089,388
2021-05-14 $51.52 $52.97 $51.20 $52.63 $51.50 547,057
2021-05-13 $50.04 $51.31 $50.04 $50.78 $49.69 232,297
2021-05-12 $50.71 $51.44 $49.80 $50.00 $48.93 322,690
2021-05-11 $51.26 $51.74 $50.43 $50.93 $49.84 352,654
2021-05-10 $53.00 $53.50 $51.37 $51.76 $50.65 533,009
2021-05-07 $50.90 $51.83 $49.50 $51.67 $50.56 731,247
2021-05-06 $47.79 $51.61 $46.67 $51.55 $50.44 1,175,494
2021-05-05 $43.26 $43.64 $42.65 $42.91 $41.99 318,000
2021-05-04 $42.93 $42.99 $42.40 $42.69 $41.77 215,534
2021-05-03 $42.55 $43.31 $42.39 $43.09 $42.17 157,642
2021-04-30 $42.96 $43.22 $42.18 $42.31 $41.40 435,341
2021-04-29 $43.43 $43.68 $43.11 $43.30 $42.37 73,987
2021-04-28 $43.50 $43.50 $42.75 $43.21 $42.28 169,755
2021-04-27 $43.46 $44.10 $42.71 $43.23 $42.30 286,252
2021-04-26 $44.25 $44.28 $42.82 $43.01 $42.09 207,997
2021-04-23 $43.75 $44.62 $43.72 $43.92 $42.98 239,951
2021-04-22 $44.31 $44.55 $43.56 $43.74 $42.80 276,328
2021-04-21 $43.03 $44.22 $43.03 $44.20 $43.25 136,983
2021-04-20 $43.61 $43.64 $42.74 $43.06 $42.14 96,968
2021-04-19 $43.65 $43.92 $43.09 $43.52 $42.59 104,335
2021-04-16 $44.32 $44.39 $43.40 $43.80 $42.86 233,705
2021-04-15 $44.62 $44.62 $43.91 $44.01 $43.07 138,759
2021-04-14 $43.75 $44.67 $43.75 $44.32 $43.37 110,046
2021-04-13 $44.41 $44.41 $43.59 $43.96 $43.02 191,337
2021-04-12 $43.56 $44.42 $43.24 $44.28 $43.33 181,764
2021-04-09 $43.42 $43.72 $42.94 $43.61 $42.67 132,232
2021-04-08 $43.71 $43.77 $43.14 $43.43 $42.50 174,014
2021-04-07 $43.52 $43.80 $43.02 $43.37 $42.44 154,715
2021-04-06 $42.71 $44.04 $42.69 $43.52 $42.59 350,127
2021-04-05 $42.39 $42.68 $42.12 $42.54 $41.63 128,135
2021-04-01 $41.39 $42.38 $41.21 $42.08 $41.18 221,774
2021-03-31 $41.75 $42.25 $41.27 $41.33 $40.44 245,959
2021-03-30 $41.34 $41.80 $40.78 $41.54 $40.65 124,333
2021-03-29 $41.95 $42.38 $41.36 $41.40 $40.51 266,961
2021-03-26 $41.91 $42.58 $41.36 $42.22 $41.31 380,242
2021-03-25 $40.31 $41.90 $39.75 $41.66 $40.77 378,873
2021-03-24 $41.81 $42.23 $40.33 $40.38 $39.51 197,788
2021-03-23 $41.82 $42.57 $41.28 $41.44 $40.55 375,470
2021-03-22 $41.79 $42.33 $41.39 $42.12 $41.22 163,522
2021-03-19 $43.18 $43.35 $41.85 $41.95 $41.05 450,222
2021-03-18 $42.21 $43.45 $42.21 $42.80 $41.88 266,547
2021-03-17 $42.30 $42.48 $41.79 $42.18 $41.28 263,128
2021-03-16 $42.56 $42.75 $41.85 $42.33 $41.42 430,623
2021-03-15 $42.40 $42.94 $42.05 $42.68 $41.76 221,281
2021-03-12 $42.75 $43.12 $42.35 $42.69 $41.77 192,980
2021-03-11 $41.60 $43.00 $41.49 $42.77 $41.85 305,085
2021-03-10 $42.21 $42.27 $41.51 $41.51 $40.46 284,366
2021-03-09 $41.83 $42.42 $41.68 $42.00 $40.94 302,126
2021-03-08 $41.20 $42.55 $41.20 $41.65 $40.60 317,065
2021-03-05 $39.69 $41.03 $39.17 $40.98 $39.95 351,696
2021-03-04 $40.28 $40.88 $38.57 $39.49 $38.49 542,589
2021-03-03 $41.25 $41.39 $40.01 $40.23 $39.22 436,475
2021-03-02 $42.69 $43.16 $41.06 $41.08 $40.04 417,713
2021-03-01 $42.77 $43.13 $42.33 $42.69 $41.61 648,807
2021-02-26 $43.63 $43.78 $42.08 $42.22 $41.16 360,638
2021-02-25 $44.50 $45.72 $43.26 $43.70 $42.60 357,808
2021-02-24 $44.77 $45.13 $43.99 $43.99 $42.88 286,181
2021-02-23 $43.92 $44.72 $43.51 $44.51 $43.39 194,059
2021-02-22 $43.99 $44.41 $43.79 $44.19 $43.08 180,840
2021-02-19 $44.34 $44.43 $43.71 $44.29 $43.17 216,378
2021-02-18 $45.36 $45.36 $44.26 $44.34 $43.22 169,311
2021-02-17 $44.94 $45.63 $44.66 $45.37 $44.23 156,676
2021-02-16 $46.59 $46.60 $45.07 $45.36 $44.22 292,850
2021-02-12 $46.17 $46.99 $45.56 $46.40 $45.23 187,965
2021-02-11 $46.95 $47.26 $45.29 $46.01 $44.85 258,290
2021-02-10 $47.39 $47.68 $46.85 $47.15 $45.96 229,542
2021-02-09 $46.87 $47.13 $46.60 $47.11 $45.92 160,869
2021-02-08 $46.32 $47.25 $46.10 $46.81 $45.63 227,198
2021-02-05 $45.45 $46.00 $45.07 $45.96 $44.80 150,025
2021-02-04 $44.42 $45.39 $44.14 $45.18 $44.04 148,612
2021-02-03 $43.20 $44.78 $42.86 $44.49 $43.37 335,029
2021-02-02 $42.44 $43.87 $41.73 $43.22 $42.13 217,932
2021-02-01 $41.11 $42.40 $40.54 $41.92 $40.86 198,645
2021-01-29 $40.97 $41.19 $40.30 $40.82 $39.79 235,376
2021-01-28 $42.08 $42.26 $40.70 $40.95 $39.92 238,750
2021-01-27 $40.91 $42.31 $40.78 $41.84 $40.79 306,471
2021-01-26 $41.51 $41.81 $40.91 $41.67 $40.62 324,609
2021-01-25 $41.05 $42.04 $40.92 $41.33 $40.29 227,088
2021-01-22 $40.70 $41.26 $40.46 $41.06 $40.03 187,837
2021-01-21 $41.39 $41.70 $40.85 $40.98 $39.95 123,331
2021-01-20 $40.18 $41.35 $40.15 $41.10 $40.06 177,300
2021-01-19 $40.58 $40.79 $39.70 $40.03 $39.02 177,320
2021-01-15 $40.61 $40.83 $39.93 $40.44 $39.42 340,016
2021-01-14 $41.71 $41.88 $41.20 $41.32 $40.28 199,563
2021-01-13 $42.13 $42.13 $41.49 $41.59 $40.54 227,223
2021-01-12 $42.27 $42.52 $42.05 $42.35 $41.28 161,436
2021-01-11 $41.67 $42.59 $41.67 $42.30 $41.23 159,404
2021-01-08 $42.13 $42.36 $41.19 $41.97 $40.91 225,463
2021-01-07 $42.14 $42.50 $41.79 $42.10 $41.04 226,878
2021-01-06 $41.32 $42.83 $41.32 $42.20 $41.14 259,793
2021-01-05 $40.84 $41.19 $40.45 $40.91 $39.88 166,256
2021-01-04 $40.95 $41.60 $40.23 $40.84 $39.81 174,120
2020-12-31 $40.85 $40.94 $40.45 $40.54 $39.52 127,139
2020-12-30 $41.14 $41.75 $40.65 $40.94 $39.91 128,518
2020-12-29 $41.97 $42.00 $40.90 $40.98 $39.95 162,640
2020-12-28 $41.70 $42.31 $41.12 $41.98 $40.92 173,212
2020-12-24 $40.99 $41.21 $40.77 $41.12 $40.08 45,180
2020-12-23 $41.48 $41.48 $40.92 $41.04 $40.01 125,030
2020-12-22 $41.50 $41.91 $41.18 $41.25 $40.21 135,148
2020-12-21 $40.29 $41.44 $40.10 $41.41 $40.37 209,801
2020-12-18 $41.25 $42.57 $40.67 $40.88 $39.85 728,991
2020-12-17 $40.43 $41.17 $40.22 $41.04 $40.01 184,387
2020-12-16 $39.68 $40.71 $39.68 $40.35 $39.33 191,080
2020-12-15 $39.05 $39.45 $38.78 $39.41 $38.42 425,759
2020-12-14 $38.88 $39.37 $38.64 $38.64 $37.67 296,121
2020-12-11 $38.72 $39.22 $38.22 $38.63 $37.66 163,711
2020-12-10 $39.31 $39.45 $38.90 $38.98 $38.00 172,560
2020-12-09 $40.21 $40.22 $39.46 $39.49 $38.49 211,306
2020-12-08 $39.58 $40.18 $39.31 $39.84 $38.84 265,541
2020-12-07 $39.45 $40.09 $39.45 $39.85 $38.85 133,578
2020-12-04 $39.24 $39.92 $39.24 $39.70 $38.70 160,235
2020-12-03 $38.95 $39.29 $38.78 $39.10 $38.11 115,804
2020-12-02 $39.01 $40.03 $38.87 $39.10 $37.96 220,818
2020-12-01 $37.80 $39.07 $37.70 $38.86 $37.73 234,369
2020-11-30 $37.92 $37.97 $37.15 $37.70 $36.60 365,203
2020-11-27 $38.04 $38.04 $37.32 $37.76 $36.66 98,824
2020-11-25 $37.93 $38.00 $37.37 $37.93 $36.83 154,582
2020-11-24 $38.26 $38.26 $37.47 $37.84 $36.74 200,196
2020-11-23 $38.01 $38.31 $37.59 $37.87 $36.77 225,670
2020-11-20 $37.04 $37.78 $36.70 $37.65 $36.56 203,315
2020-11-19 $36.94 $37.47 $36.75 $37.25 $36.17 149,932
2020-11-18 $37.79 $37.90 $37.05 $37.08 $36.00 145,517
2020-11-17 $37.21 $37.89 $36.73 $37.83 $36.73 200,225
2020-11-16 $36.58 $37.40 $35.98 $37.33 $36.25 232,091
2020-11-13 $36.61 $37.13 $36.24 $36.29 $35.24 283,525
2020-11-12 $37.53 $37.75 $36.21 $36.55 $35.49 249,289
2020-11-11 $37.60 $38.68 $37.08 $37.54 $36.45 215,780
2020-11-10 $37.50 $37.81 $36.50 $37.43 $36.34 400,892
2020-11-09 $40.27 $40.42 $37.32 $37.36 $36.27 556,783
2020-11-06 $39.21 $40.61 $36.42 $39.05 $37.92 702,818
2020-11-05 $35.72 $36.80 $35.53 $36.67 $35.60 308,540
2020-11-04 $35.06 $36.37 $34.77 $35.59 $34.56 290,930
2020-11-03 $34.65 $35.63 $34.56 $35.20 $34.18 190,164
2020-11-02 $34.31 $34.35 $33.83 $34.26 $33.26 169,450
2020-10-30 $35.83 $35.83 $33.83 $34.13 $33.14 439,214
2020-10-29 $33.95 $34.26 $33.35 $33.50 $32.53 218,100
2020-10-28 $33.75 $34.36 $33.21 $33.99 $33.00 373,934
2020-10-27 $34.26 $35.25 $34.20 $34.42 $33.42 229,315
2020-10-26 $34.49 $34.74 $34.13 $34.35 $33.35 216,729
2020-10-23 $34.97 $35.11 $34.71 $34.78 $33.77 167,532
2020-10-22 $34.97 $35.08 $34.40 $34.94 $33.92 222,463
2020-10-21 $34.52 $35.25 $34.52 $34.74 $33.73 167,987
2020-10-20 $34.92 $35.28 $34.56 $34.62 $33.61 213,351
2020-10-19 $34.80 $35.14 $34.72 $34.76 $33.75 271,025
2020-10-16 $35.15 $35.27 $34.55 $34.70 $33.69 159,629
2020-10-15 $34.30 $35.12 $34.01 $34.99 $33.97 301,404
2020-10-14 $35.40 $35.58 $34.67 $34.68 $33.67 170,164
2020-10-13 $35.36 $35.49 $35.01 $35.24 $34.22 291,473
2020-10-12 $35.25 $35.60 $34.97 $35.47 $34.44 221,243
2020-10-09 $35.26 $35.61 $35.16 $35.25 $34.23 174,844
2020-10-08 $36.02 $36.02 $34.95 $35.10 $34.08 315,990
2020-10-07 $35.80 $36.25 $35.62 $35.63 $34.59 249,628
2020-10-06 $36.73 $36.79 $35.36 $35.50 $34.47 230,003
2020-10-05 $35.03 $36.44 $35.00 $36.40 $35.34 218,329
2020-10-02 $33.99 $35.15 $33.99 $34.87 $33.86 185,500
2020-10-01 $33.82 $34.78 $33.59 $34.70 $33.69 317,146
2020-09-30 $33.23 $33.82 $33.23 $33.61 $32.63 255,176
2020-09-29 $33.25 $33.39 $32.93 $33.17 $32.21 149,556
2020-09-28 $33.27 $33.43 $33.03 $33.10 $32.14 160,937
2020-09-25 $32.90 $33.19 $32.66 $33.04 $32.08 181,565
2020-09-24 $33.17 $33.66 $32.64 $33.04 $32.08 193,186
2020-09-23 $33.66 $34.16 $32.91 $33.12 $32.16 232,374
2020-09-22 $33.73 $33.76 $32.94 $33.38 $32.41 219,665
2020-09-21 $32.68 $33.64 $32.42 $33.62 $32.64 355,709
2020-09-18 $33.78 $33.78 $32.97 $33.21 $32.25 506,153
2020-09-17 $33.23 $33.59 $33.10 $33.55 $32.58 174,513
2020-09-16 $34.18 $34.26 $33.29 $33.59 $32.61 241,379
2020-09-15 $34.24 $34.36 $34.01 $34.06 $33.07 151,815
2020-09-14 $34.28 $34.28 $33.56 $33.96 $32.97 187,936
2020-09-11 $34.54 $34.54 $33.84 $34.10 $33.11 200,917
2020-09-10 $34.83 $34.89 $34.13 $34.19 $33.20 200,915
2020-09-09 $34.43 $34.78 $34.05 $34.51 $33.51 176,896
2020-09-08 $34.11 $34.77 $34.02 $34.28 $33.28 221,533
2020-09-04 $35.47 $35.50 $34.02 $34.62 $33.61 206,383
2020-09-03 $36.12 $36.12 $34.72 $35.15 $34.13 202,778
2020-09-02 $35.95 $36.13 $35.48 $36.05 $34.85 199,475
2020-09-01 $35.11 $35.74 $34.85 $35.67 $34.48 175,075
2020-08-31 $35.50 $35.70 $35.08 $35.29 $34.11 170,465
2020-08-28 $35.75 $35.88 $35.34 $35.51 $34.33 119,806
2020-08-27 $36.37 $36.40 $35.50 $35.51 $34.33 242,957
2020-08-26 $35.45 $36.15 $35.33 $35.80 $34.61 234,586
2020-08-25 $35.62 $35.67 $34.96 $35.50 $34.32 207,633
2020-08-24 $35.28 $35.52 $35.02 $35.35 $34.17 135,390
2020-08-21 $34.56 $34.90 $34.45 $34.86 $33.70 172,835
2020-08-20 $34.81 $35.00 $34.44 $34.70 $33.54 232,211
2020-08-19 $35.09 $35.67 $35.02 $35.16 $33.99 181,680
2020-08-18 $35.23 $35.57 $34.85 $34.98 $33.81 194,769
2020-08-17 $34.97 $35.51 $34.51 $35.26 $34.09 165,105
2020-08-14 $35.29 $35.67 $34.83 $34.92 $33.76 138,441
2020-08-13 $35.45 $35.93 $35.36 $35.49 $34.31 226,769
2020-08-12 $35.72 $35.87 $35.18 $35.67 $34.48 277,951
2020-08-11 $34.92 $35.97 $34.92 $35.37 $34.19 295,807
2020-08-10 $35.40 $35.56 $34.52 $34.57 $33.42 255,779
2020-08-07 $34.70 $35.50 $34.70 $35.16 $33.99 273,583
2020-08-06 $37.26 $38.34 $34.70 $34.83 $33.67 631,699
2020-08-05 $37.39 $37.39 $35.37 $36.98 $35.75 723,328
2020-08-04 $38.74 $39.85 $38.39 $39.34 $38.03 589,953
2020-08-03 $38.25 $38.95 $38.14 $38.72 $37.43 425,926
2020-07-31 $38.18 $38.49 $37.41 $38.05 $36.78 330,223
2020-07-30 $38.46 $38.46 $37.61 $38.18 $36.91 484,319
2020-07-29 $38.19 $38.94 $38.15 $38.94 $37.64 264,895
2020-07-28 $38.53 $38.98 $37.90 $37.92 $36.66 343,133
2020-07-27 $37.28 $38.77 $37.22 $38.57 $37.29 274,007
2020-07-24 $37.51 $37.56 $37.14 $37.21 $35.97 158,962
2020-07-23 $37.24 $38.40 $37.15 $37.64 $36.39 301,432
2020-07-22 $37.26 $37.75 $36.93 $37.10 $35.86 267,209
2020-07-21 $36.71 $37.46 $36.34 $37.33 $36.09 243,230
2020-07-20 $36.09 $36.20 $35.68 $36.20 $34.99 172,483
2020-07-17 $36.02 $36.58 $35.98 $36.11 $34.91 197,133
2020-07-16 $35.44 $35.99 $35.35 $35.96 $34.76 229,170
2020-07-15 $35.15 $35.82 $34.69 $35.59 $34.40 322,949
2020-07-14 $33.62 $34.55 $33.42 $34.54 $33.39 190,997
2020-07-13 $34.81 $34.84 $33.73 $33.75 $32.63 165,891
2020-07-10 $34.02 $34.31 $33.67 $34.27 $33.13 201,243
2020-07-09 $34.16 $34.16 $33.44 $33.78 $32.65 300,962
2020-07-08 $33.77 $34.16 $33.68 $34.10 $32.96 221,360
2020-07-07 $34.48 $34.62 $33.72 $33.74 $32.62 259,544
2020-07-06 $35.18 $35.28 $34.48 $34.67 $33.51 283,739
2020-07-02 $35.33 $35.33 $34.42 $34.55 $33.40 209,018
2020-07-01 $34.97 $35.32 $34.69 $34.70 $33.54 315,968
2020-06-30 $34.35 $34.89 $34.12 $34.79 $33.63 327,976
2020-06-29 $33.85 $34.75 $33.63 $34.56 $33.41 406,272
2020-06-26 $33.73 $34.06 $33.17 $33.38 $32.27 626,835
2020-06-25 $33.70 $33.99 $33.41 $33.88 $32.75 366,324
2020-06-24 $34.93 $35.27 $33.66 $33.83 $32.70 422,195
2020-06-23 $34.95 $35.48 $34.88 $35.12 $33.95 466,864
2020-06-22 $33.98 $34.76 $33.90 $34.60 $33.45 305,773
2020-06-19 $34.90 $35.46 $34.20 $34.21 $33.07 624,859
2020-06-18 $34.94 $35.21 $34.60 $35.07 $33.90 253,080
2020-06-17 $34.46 $35.27 $34.22 $35.10 $33.93 252,883
2020-06-16 $34.93 $34.93 $33.99 $34.31 $33.17 287,427
2020-06-15 $33.19 $34.22 $33.03 $34.04 $32.91 242,844
2020-06-12 $34.64 $35.09 $33.11 $34.00 $32.87 408,964
2020-06-11 $34.19 $34.55 $33.42 $33.44 $32.33 467,806
2020-06-10 $35.49 $35.74 $34.79 $35.25 $34.08 490,854
2020-06-09 $35.70 $35.78 $34.94 $35.56 $34.38 399,353
2020-06-08 $35.67 $36.29 $35.59 $36.06 $34.86 423,737
2020-06-05 $35.90 $37.12 $35.53 $35.61 $34.42 381,349
2020-06-04 $34.76 $35.35 $34.48 $35.25 $34.08 437,878
2020-06-03 $35.05 $36.11 $34.86 $35.17 $33.85 444,237
2020-06-02 $34.44 $34.94 $34.28 $34.57 $33.27 301,474
2020-06-01 $33.61 $34.48 $33.25 $34.13 $32.85 439,219
2020-05-29 $33.02 $33.66 $32.48 $33.42 $32.17 794,646
2020-05-28 $33.62 $33.90 $33.02 $33.20 $31.95 605,565
2020-05-27 $32.07 $33.78 $32.07 $33.33 $32.08 1,079,787
2020-05-26 $31.50 $32.60 $31.50 $32.34 $31.13 480,459
2020-05-22 $31.32 $31.36 $30.94 $31.15 $29.98 311,171
2020-05-21 $30.62 $31.26 $30.45 $31.10 $29.93 486,405
2020-05-20 $30.37 $31.11 $30.17 $30.73 $29.58 501,139
2020-05-19 $29.74 $30.30 $29.52 $29.94 $28.82 549,557
2020-05-18 $29.30 $29.97 $29.05 $29.89 $28.77 810,513
2020-05-15 $27.05 $28.33 $26.74 $28.23 $27.17 527,233
2020-05-14 $26.51 $27.16 $26.13 $27.12 $26.10 570,468
2020-05-13 $27.32 $27.51 $26.36 $26.93 $25.92 487,596
2020-05-12 $28.42 $28.53 $27.50 $27.52 $26.49 421,470
2020-05-11 $27.71 $28.64 $27.71 $28.40 $27.33 592,867
2020-05-08 $27.75 $28.20 $27.47 $28.12 $27.06 437,343
2020-05-07 $27.75 $28.90 $27.21 $27.42 $26.39 832,390
2020-05-06 $26.93 $27.33 $26.74 $27.23 $26.21 549,464
2020-05-05 $27.31 $27.46 $26.71 $26.83 $25.82 497,127
2020-05-04 $26.18 $26.99 $25.94 $26.87 $25.86 591,541
2020-05-01 $26.75 $27.21 $25.96 $26.52 $25.52 706,502
2020-04-30 $27.42 $27.77 $27.02 $27.40 $26.37 375,489
2020-04-29 $27.75 $28.24 $27.29 $27.85 $26.80 695,751
2020-04-28 $26.24 $27.32 $26.01 $27.20 $26.18 638,792
2020-04-27 $24.34 $26.11 $24.09 $25.71 $24.74 822,020
2020-04-24 $23.92 $24.29 $23.53 $24.09 $23.19 404,062
2020-04-23 $23.84 $24.74 $23.73 $23.82 $22.93 810,138
2020-04-22 $23.98 $24.13 $23.46 $23.83 $22.94 281,113
2020-04-21 $23.44 $23.97 $22.97 $23.61 $22.72 471,143
2020-04-20 $24.00 $24.70 $23.89 $24.38 $23.46 242,161
2020-04-17 $24.05 $24.81 $23.85 $24.24 $23.33 509,300
2020-04-16 $23.45 $23.73 $23.07 $23.57 $22.69 602,448
2020-04-15 $22.96 $23.58 $22.56 $23.36 $22.48 525,199
2020-04-14 $23.50 $23.62 $22.74 $23.48 $22.60 964,754
2020-04-13 $24.43 $24.57 $23.80 $24.18 $23.27 779,842
2020-04-09 $24.60 $25.27 $23.94 $24.66 $23.73 802,077
2020-04-08 $26.03 $26.03 $24.35 $24.60 $23.68 898,201
2020-04-07 $26.31 $26.81 $25.07 $25.91 $24.94 695,395
2020-04-06 $24.93 $25.67 $24.80 $25.54 $24.58 451,912
2020-04-03 $24.75 $24.90 $23.38 $23.97 $23.07 408,620
2020-04-02 $24.30 $25.24 $24.16 $25.04 $24.10 273,805
2020-04-01 $24.79 $25.05 $24.15 $24.55 $23.63 375,645
2020-03-31 $25.41 $26.01 $25.15 $25.72 $24.75 257,507
2020-03-30 $25.61 $26.36 $25.02 $25.64 $24.68 228,431
2020-03-27 $25.17 $26.30 $24.44 $25.52 $24.56 485,032
2020-03-26 $24.21 $26.23 $24.09 $26.06 $25.08 441,573
2020-03-25 $23.55 $25.27 $23.19 $24.01 $23.11 590,926
2020-03-24 $22.01 $23.65 $22.01 $23.58 $22.69 396,154
2020-03-23 $21.75 $22.20 $20.65 $21.15 $20.36 593,359
2020-03-20 $23.24 $23.35 $21.91 $21.91 $21.09 743,345
2020-03-19 $23.57 $24.19 $22.19 $22.95 $22.09 894,104
2020-03-18 $23.48 $24.74 $22.89 $23.70 $22.81 506,394
2020-03-17 $23.69 $25.16 $23.52 $24.83 $23.90 572,610
2020-03-16 $23.50 $24.14 $22.09 $23.21 $22.34 552,014
2020-03-13 $24.39 $26.24 $23.72 $26.16 $25.18 537,481
2020-03-12 $23.52 $24.36 $22.75 $23.32 $22.44 893,621
2020-03-11 $24.49 $24.98 $24.01 $24.58 $23.50 588,813
2020-03-10 $24.91 $25.18 $24.13 $25.13 $24.03 443,642
2020-03-09 $24.34 $24.87 $23.88 $24.26 $23.19 392,872
2020-03-06 $25.22 $26.08 $25.22 $25.92 $24.78 273,327
2020-03-05 $26.26 $26.61 $25.66 $26.13 $24.98 1,025,326
2020-03-04 $26.95 $27.00 $26.48 $26.98 $25.80 248,668
2020-03-03 $26.68 $27.35 $26.24 $26.53 $25.37 389,204
2020-03-02 $25.70 $26.56 $25.57 $26.56 $25.39 388,448
2020-02-28 $24.64 $25.45 $24.41 $25.45 $24.33 625,582
2020-02-27 $25.69 $26.46 $24.81 $25.57 $24.45 610,299
2020-02-26 $27.37 $27.66 $26.87 $26.90 $25.72 297,803
2020-02-25 $28.31 $28.51 $27.26 $27.32 $26.12 271,456
2020-02-24 $29.13 $29.13 $28.25 $28.33 $27.09 235,582
2020-02-21 $30.31 $30.40 $29.80 $29.83 $28.52 187,674
2020-02-20 $30.08 $30.57 $30.00 $30.31 $28.98 436,681
2020-02-19 $30.20 $30.65 $29.97 $29.98 $28.66 811,384
2020-02-18 $30.56 $30.94 $30.08 $30.10 $28.78 123,684
2020-02-14 $30.84 $30.91 $30.37 $30.67 $29.32 155,282
2020-02-13 $30.91 $31.02 $30.60 $30.86 $29.51 169,118
2020-02-12 $30.41 $31.17 $30.25 $31.02 $29.66 315,472
2020-02-11 $30.68 $31.02 $30.05 $30.24 $28.91 573,423
2020-02-10 $30.56 $30.87 $30.46 $30.70 $29.35 244,965
2020-02-07 $31.18 $31.18 $30.62 $30.79 $29.44 254,327
2020-02-06 $31.57 $31.92 $31.19 $31.34 $29.96 137,834
2020-02-05 $31.50 $31.84 $31.34 $31.57 $30.18 115,449
2020-02-04 $31.37 $31.66 $31.23 $31.23 $29.86 127,576
2020-02-03 $31.09 $31.42 $30.97 $31.02 $29.66 257,168
2020-01-31 $31.82 $31.85 $30.92 $30.97 $29.61 164,266
2020-01-30 $31.42 $32.07 $31.42 $31.92 $30.52 157,748
2020-01-29 $31.65 $31.92 $31.49 $31.63 $30.24 294,204
2020-01-28 $31.98 $32.09 $31.49 $31.64 $30.25 237,456
2020-01-27 $31.14 $32.08 $30.95 $31.68 $30.29 182,805
2020-01-24 $32.15 $32.19 $31.47 $31.62 $30.23 123,033
2020-01-23 $31.72 $32.22 $31.34 $32.09 $30.68 264,744
2020-01-22 $32.38 $32.49 $31.74 $31.82 $30.42 186,141
2020-01-21 $32.12 $32.40 $31.73 $32.20 $30.79 381,237
2020-01-17 $33.08 $33.08 $32.26 $32.34 $30.92 294,936
2020-01-16 $33.00 $33.50 $32.73 $32.85 $31.41 183,388
2020-01-15 $32.49 $32.89 $32.31 $32.86 $31.42 132,311
2020-01-14 $32.39 $32.65 $32.28 $32.56 $31.13 150,832
2020-01-13 $31.69 $32.40 $31.64 $32.39 $30.97 165,422
2020-01-10 $32.00 $32.18 $31.51 $31.64 $30.25 161,475
2020-01-09 $32.15 $32.30 $31.74 $32.00 $30.60 209,507
2020-01-08 $32.02 $32.27 $31.82 $31.98 $30.58 219,519
2020-01-07 $31.51 $32.85 $31.51 $32.03 $30.62 196,411
2020-01-06 $32.36 $33.00 $32.27 $32.98 $31.53 176,341
2020-01-03 $32.04 $32.74 $31.80 $32.65 $31.22 170,975
2020-01-02 $32.66 $32.73 $32.24 $32.30 $30.88 280,307
2019-12-31 $32.43 $32.74 $32.43 $32.50 $31.07 158,437
2019-12-30 $32.63 $32.64 $32.03 $32.36 $30.94 149,471
2019-12-27 $32.75 $32.80 $32.42 $32.58 $31.15 130,104
2019-12-26 $32.84 $32.84 $32.35 $32.68 $31.25 89,916
2019-12-24 $32.65 $32.84 $32.28 $32.84 $31.40 75,633
2019-12-23 $32.76 $32.96 $32.52 $32.65 $31.22 134,371
2019-12-20 $32.33 $32.91 $32.32 $32.76 $31.32 446,200
2019-12-19 $32.07 $32.35 $31.86 $32.23 $30.82 156,420
2019-12-18 $32.54 $32.77 $32.02 $32.21 $30.80 176,908
2019-12-17 $32.32 $32.59 $32.02 $32.50 $31.07 272,887
2019-12-16 $32.05 $32.40 $31.81 $32.36 $30.94 297,312
2019-12-13 $32.15 $32.39 $31.59 $31.78 $30.38 180,522
2019-12-12 $31.70 $32.34 $31.55 $32.21 $30.80 300,406
2019-12-11 $31.39 $31.99 $31.39 $31.80 $30.40 1,086,262
2019-12-10 $31.00 $31.35 $30.75 $31.35 $29.97 127,617
2019-12-09 $31.12 $31.12 $30.77 $30.97 $29.61 165,389
2019-12-06 $31.41 $31.63 $30.96 $30.98 $29.62 201,007
2019-12-05 $30.72 $31.15 $30.55 $31.06 $29.70 429,948
2019-12-04 $29.67 $30.83 $29.67 $30.51 $29.17 547,325
2019-12-03 $29.76 $29.80 $29.40 $29.51 $28.21 158,002
2019-12-02 $30.15 $30.37 $30.01 $30.07 $28.75 200,777
2019-11-29 $30.43 $30.66 $30.06 $30.07 $28.75 102,358
2019-11-27 $30.65 $30.90 $30.44 $30.55 $29.21 144,180
2019-11-26 $30.37 $30.92 $30.37 $30.67 $29.19 267,603
2019-11-25 $30.48 $30.67 $30.14 $30.58 $29.10 181,075
2019-11-22 $30.59 $30.59 $30.06 $30.21 $28.75 156,265
2019-11-21 $30.15 $30.36 $29.80 $30.34 $28.88 139,777
2019-11-20 $30.40 $30.65 $29.92 $30.04 $28.59 253,211
2019-11-19 $30.72 $31.02 $30.43 $30.46 $28.99 124,441
2019-11-18 $30.67 $30.78 $30.54 $30.68 $29.20 82,881
2019-11-15 $30.75 $31.04 $30.55 $30.77 $29.28 121,684
2019-11-14 $30.50 $30.82 $30.45 $30.50 $29.03 98,715
2019-11-13 $30.34 $30.68 $30.30 $30.47 $29.00 110,297
2019-11-12 $30.84 $30.84 $30.40 $30.53 $29.06 169,973
2019-11-11 $30.36 $30.82 $30.36 $30.65 $29.17 126,338
2019-11-08 $30.65 $30.81 $30.40 $30.60 $29.12 203,222
2019-11-07 $30.66 $30.97 $30.50 $30.76 $29.28 327,361
2019-11-06 $29.71 $30.28 $29.43 $30.26 $28.80 233,052
2019-11-05 $29.55 $30.01 $29.28 $29.38 $27.96 164,507
2019-11-04 $29.50 $29.58 $29.20 $29.37 $27.95 158,132
2019-11-01 $28.83 $29.72 $28.52 $29.47 $28.05 382,339
2019-10-31 $30.89 $31.18 $28.16 $28.45 $27.08 843,007
2019-10-30 $28.53 $28.74 $28.25 $28.52 $27.14 340,499
2019-10-29 $27.95 $28.75 $27.95 $28.55 $27.17 242,683
2019-10-28 $28.75 $29.36 $28.75 $29.20 $27.79 148,816
2019-10-25 $28.52 $28.97 $28.52 $28.67 $27.29 133,193
2019-10-24 $28.95 $28.95 $28.31 $28.63 $27.25 172,748
2019-10-23 $28.70 $29.06 $28.19 $28.97 $27.57 265,791
2019-10-22 $27.88 $28.64 $27.69 $28.57 $27.19 247,051
2019-10-21 $27.31 $27.93 $27.31 $27.87 $26.52 310,612
2019-10-18 $26.89 $27.26 $26.80 $27.07 $25.76 262,322
2019-10-17 $26.93 $27.17 $26.75 $27.04 $25.73 264,917
2019-10-16 $26.60 $26.95 $26.48 $26.75 $25.46 333,483
2019-10-15 $26.79 $26.80 $26.55 $26.70 $25.41 146,986
2019-10-14 $26.57 $26.86 $26.45 $26.71 $25.42 150,158
2019-10-11 $26.85 $27.17 $26.57 $26.70 $25.41 182,358
2019-10-10 $26.34 $26.95 $26.16 $26.47 $25.19 176,768
2019-10-09 $26.15 $26.37 $25.99 $26.30 $25.03 274,485
2019-10-08 $25.99 $26.10 $25.78 $25.98 $24.73 223,132
2019-10-07 $26.11 $26.37 $25.92 $26.14 $24.88 114,404
2019-10-04 $26.13 $26.14 $25.82 $26.10 $24.84 139,734
2019-10-03 $25.93 $26.03 $25.50 $26.00 $24.75 115,750
2019-10-02 $26.29 $26.37 $25.91 $26.01 $24.75 166,210
2019-10-01 $26.54 $26.77 $26.15 $26.25 $24.98 137,955
2019-09-30 $26.34 $26.68 $26.27 $26.40 $25.13 142,653
2019-09-27 $26.58 $26.69 $26.20 $26.33 $25.06 99,190
2019-09-26 $26.89 $27.09 $26.51 $26.57 $25.29 79,226
2019-09-25 $27.00 $27.16 $26.79 $26.92 $25.62 111,068
2019-09-24 $27.19 $27.22 $26.78 $26.89 $25.59 132,404
2019-09-23 $27.26 $27.43 $26.94 $27.03 $25.73 83,829
2019-09-20 $27.54 $27.79 $27.15 $27.36 $26.04 414,515
2019-09-19 $27.83 $27.91 $27.50 $27.51 $26.18 90,011
2019-09-18 $28.00 $28.06 $27.27 $27.72 $26.38 171,332
2019-09-17 $27.85 $28.04 $27.51 $28.00 $26.65 91,888
2019-09-16 $28.12 $28.25 $27.66 $27.92 $26.57 127,336
2019-09-13 $28.65 $28.72 $28.13 $28.19 $26.83 134,999
2019-09-12 $28.10 $28.51 $27.66 $28.45 $27.08 233,539
2019-09-11 $27.37 $28.16 $27.28 $27.97 $26.62 339,842
2019-09-10 $26.75 $27.22 $26.58 $27.20 $25.89 107,236
2019-09-09 $26.26 $26.93 $26.26 $26.78 $25.49 82,262
2019-09-06 $25.93 $26.20 $25.62 $26.15 $24.89 85,736
2019-09-05 $26.15 $26.38 $25.82 $25.86 $24.61 127,485
2019-09-04 $25.72 $25.97 $25.66 $25.74 $24.50 114,678
2019-09-03 $25.81 $25.96 $25.37 $25.41 $24.18 166,463
2019-08-30 $26.11 $26.28 $25.94 $25.97 $24.72 106,060
2019-08-29 $25.28 $25.98 $25.28 $25.97 $24.72 107,031
2019-08-28 $24.34 $25.16 $24.34 $25.07 $23.73 364,928
2019-08-27 $25.03 $25.23 $24.33 $24.39 $23.09 161,721
2019-08-26 $25.22 $25.22 $24.66 $24.84 $23.51 294,418
2019-08-23 $25.87 $25.99 $24.94 $24.99 $23.66 223,507
2019-08-22 $26.08 $26.25 $25.36 $26.06 $24.67 166,880
2019-08-21 $25.88 $25.99 $25.62 $25.90 $24.52 146,803
2019-08-20 $25.58 $25.67 $25.30 $25.56 $24.20 74,641
2019-08-19 $25.65 $25.83 $25.31 $25.61 $24.24 113,618
2019-08-16 $25.29 $25.53 $25.15 $25.34 $23.99 118,882
2019-08-15 $25.53 $25.61 $25.01 $25.15 $23.81 138,341
2019-08-14 $25.58 $25.79 $25.14 $25.46 $24.10 212,431
2019-08-13 $25.00 $26.05 $24.80 $25.99 $24.60 235,614
2019-08-12 $24.89 $25.35 $24.72 $25.07 $23.73 257,952
2019-08-09 $25.03 $25.28 $24.61 $24.99 $23.66 184,287
2019-08-08 $24.30 $25.38 $24.11 $24.93 $23.60 252,462
2019-08-07 $23.85 $24.77 $23.20 $23.96 $22.68 522,271
2019-08-06 $24.83 $24.99 $24.41 $24.94 $23.61 149,245
2019-08-05 $24.70 $25.00 $24.44 $24.72 $23.40 150,682
2019-08-02 $25.12 $25.28 $24.86 $25.16 $23.82 141,137
2019-08-01 $25.73 $26.05 $25.11 $25.22 $23.87 169,717
2019-07-31 $25.21 $26.13 $24.66 $25.56 $24.20 252,453
2019-07-30 $25.76 $26.02 $25.56 $25.98 $24.59 312,326
2019-07-29 $26.17 $26.26 $25.96 $25.99 $24.60 109,852
2019-07-26 $25.99 $26.26 $25.84 $26.18 $24.78 134,803
2019-07-25 $26.34 $26.44 $25.79 $25.92 $24.54 145,754
2019-07-24 $26.35 $26.56 $25.98 $26.37 $24.96 122,183
2019-07-23 $25.93 $26.46 $25.78 $26.38 $24.97 118,563
2019-07-22 $26.20 $26.37 $25.84 $25.90 $24.52 96,887
2019-07-19 $26.54 $26.61 $26.21 $26.22 $24.82 66,496
2019-07-18 $26.69 $26.69 $26.50 $26.56 $25.14 78,151
2019-07-17 $26.72 $26.96 $26.53 $26.69 $25.27 76,049
2019-07-16 $26.52 $26.96 $26.31 $26.84 $25.41 174,082
2019-07-15 $26.81 $26.85 $26.43 $26.61 $25.19 199,829
2019-07-12 $26.70 $26.99 $26.41 $26.74 $25.31 82,277
2019-07-11 $26.50 $26.67 $26.41 $26.60 $25.18 89,011
2019-07-10 $26.68 $26.68 $26.39 $26.40 $24.99 85,054
2019-07-09 $26.32 $26.49 $26.10 $26.49 $25.08 80,547
2019-07-08 $26.21 $26.50 $26.21 $26.39 $24.98 94,793
2019-07-05 $26.30 $26.58 $26.13 $26.36 $24.95 83,886
2019-07-03 $26.37 $26.49 $26.20 $26.44 $25.03 76,218
2019-07-02 $26.48 $26.51 $26.06 $26.24 $24.84 97,665
2019-07-01 $26.51 $26.87 $26.21 $26.51 $25.10 203,185
2019-06-28 $26.22 $26.62 $26.22 $26.26 $24.86 335,357
2019-06-27 $26.05 $26.35 $25.88 $26.18 $24.78 108,891
2019-06-26 $26.08 $26.38 $25.95 $26.04 $24.65 76,767
2019-06-25 $26.41 $26.58 $26.04 $26.07 $24.68 156,892
2019-06-24 $27.10 $27.50 $26.40 $26.41 $25.00 127,115
2019-06-21 $26.71 $27.06 $26.57 $27.03 $25.59 259,714
2019-06-20 $27.02 $27.30 $26.77 $26.86 $25.43 174,659
2019-06-19 $26.50 $26.84 $26.28 $26.73 $25.30 121,091
2019-06-18 $26.74 $26.86 $26.33 $26.40 $24.99 190,053
2019-06-17 $26.21 $26.54 $26.00 $26.46 $25.05 418,019
2019-06-14 $26.16 $26.25 $25.98 $26.06 $24.67 143,818
2019-06-13 $25.50 $26.43 $25.48 $26.21 $24.81 623,647
2019-06-12 $25.01 $25.49 $25.00 $25.25 $23.90 510,340
2019-06-11 $25.31 $25.46 $25.02 $25.07 $23.73 147,943
2019-06-10 $24.97 $25.30 $24.97 $25.12 $23.78 85,663
2019-06-07 $24.72 $25.16 $24.62 $24.87 $23.54 558,845
2019-06-06 $24.85 $24.97 $24.38 $24.55 $23.24 115,233
2019-06-05 $24.39 $24.89 $24.30 $24.88 $23.55 161,557
2019-06-04 $24.12 $24.65 $24.12 $24.34 $23.04 137,473
2019-06-03 $23.61 $23.89 $23.45 $23.81 $22.54 153,172
2019-05-31 $23.77 $23.87 $23.37 $23.49 $22.24 122,156
2019-05-30 $24.03 $24.22 $23.86 $24.08 $22.79 105,035
2019-05-29 $24.34 $24.34 $24.02 $24.08 $22.66 125,219
2019-05-28 $24.41 $24.59 $24.31 $24.53 $23.09 146,813
2019-05-24 $24.46 $24.61 $24.22 $24.36 $22.93 116,074
2019-05-23 $24.55 $24.63 $23.98 $24.34 $22.91 374,301
2019-05-22 $24.76 $24.95 $24.63 $24.79 $23.33 174,107
2019-05-21 $24.43 $24.89 $24.43 $24.79 $23.33 216,200
2019-05-20 $24.13 $24.40 $24.07 $24.30 $22.87 112,191
2019-05-17 $24.22 $24.54 $24.22 $24.30 $22.87 117,742
2019-05-16 $24.60 $24.75 $24.40 $24.48 $23.04 151,862
2019-05-15 $24.29 $24.69 $24.20 $24.49 $23.05 228,143
2019-05-14 $24.18 $24.55 $24.16 $24.44 $23.00 197,569
2019-05-13 $24.71 $24.75 $23.82 $24.18 $22.76 169,038
2019-05-10 $24.65 $25.18 $24.51 $24.99 $23.52 214,911
2019-05-09 $24.45 $24.91 $23.91 $24.73 $23.27 434,915
2019-05-08 $24.40 $24.87 $23.75 $24.05 $22.63 648,578
2019-05-07 $25.96 $26.05 $25.59 $25.68 $24.17 193,758
2019-05-06 $25.72 $26.17 $25.64 $26.01 $24.48 215,594
2019-05-03 $25.50 $26.06 $25.45 $26.03 $24.50 331,182
2019-05-02 $25.24 $25.46 $25.14 $25.43 $23.93 284,586
2019-05-01 $25.35 $25.45 $25.08 $25.10 $23.62 320,750
2019-04-30 $25.35 $25.50 $25.21 $25.21 $23.73 219,587
2019-04-29 $25.33 $25.48 $25.20 $25.35 $23.86 103,925
2019-04-26 $24.87 $25.48 $24.87 $25.36 $23.87 130,003
2019-04-25 $25.25 $25.39 $24.77 $24.84 $23.38 97,605
2019-04-24 $25.00 $25.48 $25.00 $25.23 $23.75 225,161
2019-04-23 $25.18 $25.63 $25.01 $25.03 $23.56 331,943
2019-04-22 $25.20 $25.35 $25.03 $25.14 $23.66 295,964
2019-04-18 $25.29 $25.31 $24.93 $25.20 $23.72 1,402,078
2019-04-17 $24.59 $25.42 $24.50 $25.34 $23.85 311,923
2019-04-16 $24.59 $24.75 $24.23 $24.43 $22.99 243,556
2019-04-15 $23.81 $24.57 $23.81 $23.98 $22.57 157,619
2019-04-12 $23.68 $23.73 $23.54 $23.59 $22.20 65,678
2019-04-11 $23.43 $23.68 $23.29 $23.44 $22.06 69,723
2019-04-10 $22.90 $23.46 $22.89 $23.43 $22.05 87,651
2019-04-09 $23.44 $23.66 $22.95 $22.98 $21.63 179,440
2019-04-08 $23.02 $23.60 $22.92 $23.51 $22.13 192,906
2019-04-05 $22.75 $23.22 $22.75 $23.17 $21.81 195,238
2019-04-04 $22.60 $22.75 $22.40 $22.70 $21.36 173,109
2019-04-03 $22.81 $22.94 $22.45 $22.60 $21.27 133,941
2019-04-02 $22.78 $22.78 $22.30 $22.54 $21.21 132,707
2019-04-01 $23.28 $23.40 $22.67 $22.74 $21.40 195,032
2019-03-29 $23.41 $23.43 $23.03 $23.14 $21.78 113,676
2019-03-28 $23.29 $23.54 $23.06 $23.41 $22.03 70,720
2019-03-27 $23.08 $23.25 $22.88 $23.14 $21.78 77,563
2019-03-26 $23.11 $23.31 $22.99 $23.04 $21.68 68,571
2019-03-25 $22.50 $23.07 $22.48 $22.90 $21.55 66,590
2019-03-22 $23.30 $23.50 $22.50 $22.57 $21.24 107,234
2019-03-21 $23.66 $23.78 $23.42 $23.45 $22.07 116,999
2019-03-20 $24.05 $24.05 $23.49 $23.71 $22.31 101,695
2019-03-19 $24.08 $24.27 $23.97 $24.12 $22.70 56,108
2019-03-18 $23.75 $23.99 $23.56 $23.96 $22.55 97,455
2019-03-15 $24.22 $24.50 $23.66 $23.75 $22.35 385,759
2019-03-14 $24.52 $24.52 $23.95 $24.03 $22.62 93,730
2019-03-13 $24.43 $24.67 $24.39 $24.59 $23.01 77,262
2019-03-12 $24.30 $24.38 $24.07 $24.36 $22.79 114,489
2019-03-11 $23.96 $24.23 $23.85 $24.21 $22.65 89,737
2019-03-08 $23.76 $24.08 $23.76 $23.94 $22.40 151,322
2019-03-07 $23.88 $24.04 $23.57 $23.88 $22.34 106,795
2019-03-06 $24.21 $24.45 $23.86 $23.92 $22.38 180,026
2019-03-05 $24.96 $24.96 $23.90 $24.29 $22.73 232,675
2019-03-04 $25.32 $25.47 $24.68 $24.92 $23.32 220,288
2019-03-01 $24.56 $25.41 $24.56 $25.30 $23.67 244,549
2019-02-28 $23.00 $25.10 $22.58 $24.91 $23.31 229,804
2019-02-27 $24.51 $25.07 $24.49 $24.90 $23.30 152,346
2019-02-26 $24.65 $24.72 $24.47 $24.66 $23.07 130,893
2019-02-25 $24.39 $24.85 $24.39 $24.73 $23.14 112,671
2019-02-22 $23.96 $24.38 $23.95 $24.36 $22.79 137,678
2019-02-21 $23.82 $23.98 $23.67 $23.81 $22.28 58,765
2019-02-20 $23.33 $23.94 $23.33 $23.84 $22.31 124,679
2019-02-19 $23.62 $23.67 $23.49 $23.55 $22.04 91,899
2019-02-15 $23.67 $23.92 $23.53 $23.64 $22.12 207,824
2019-02-14 $23.52 $23.59 $23.36 $23.47 $21.96 126,072
2019-02-13 $23.54 $23.77 $23.53 $23.58 $22.06 105,901
2019-02-12 $23.36 $23.60 $23.30 $23.53 $22.02 54,771
2019-02-11 $23.17 $23.41 $23.08 $23.25 $21.76 57,079
2019-02-08 $23.14 $23.27 $22.85 $23.14 $21.65 107,385
2019-02-07 $23.25 $23.32 $22.99 $23.21 $21.72 66,200
2019-02-06 $23.67 $23.73 $23.42 $23.47 $21.96 105,879
2019-02-05 $23.42 $23.91 $23.42 $23.67 $22.15 104,198
2019-02-04 $23.13 $23.53 $23.11 $23.43 $21.92 119,078
2019-02-01 $23.12 $23.23 $22.89 $23.16 $21.67 174,499
2019-01-31 $22.94 $23.03 $22.59 $22.99 $21.51 276,739
2019-01-30 $22.89 $23.05 $22.71 $22.99 $21.51 124,342
2019-01-29 $22.98 $23.08 $22.81 $22.87 $21.40 271,683
2019-01-28 $23.10 $23.16 $22.79 $23.02 $21.54 172,397
2019-01-25 $23.38 $23.69 $23.24 $23.27 $21.77 102,977
2019-01-24 $23.13 $23.32 $23.00 $23.23 $21.74 104,438
2019-01-23 $23.13 $23.40 $22.95 $23.17 $21.68 126,130
2019-01-22 $23.27 $23.49 $22.89 $23.11 $21.62 210,485
2019-01-18 $23.55 $23.81 $23.31 $23.38 $21.88 117,411
2019-01-17 $22.99 $23.57 $22.99 $23.45 $21.94 103,776
2019-01-16 $22.78 $23.30 $22.77 $23.08 $21.60 129,810
2019-01-15 $22.50 $22.82 $22.34 $22.77 $21.31 117,784
2019-01-14 $22.22 $22.55 $22.22 $22.50 $21.05 182,837
2019-01-11 $22.00 $22.35 $22.00 $22.31 $20.88 140,532
2019-01-10 $21.77 $22.21 $21.77 $22.07 $20.65 148,005
2019-01-09 $22.07 $22.13 $21.74 $22.13 $20.71 159,980
2019-01-08 $21.54 $22.00 $21.30 $21.99 $20.58 260,813
2019-01-07 $21.84 $21.84 $21.23 $21.32 $19.95 150,281
2019-01-04 $21.14 $22.12 $21.06 $21.83 $20.43 555,582
2019-01-03 $21.44 $21.44 $20.75 $20.89 $19.55 193,017
2019-01-02 $21.50 $22.07 $21.11 $21.61 $20.22 177,896
2018-12-31 $21.09 $21.11 $20.75 $21.07 $19.72 159,261
2018-12-28 $21.27 $21.43 $20.87 $21.04 $19.69 103,498
2018-12-27 $20.90 $21.18 $20.65 $21.15 $19.79 153,827
2018-12-26 $20.33 $21.19 $20.31 $21.13 $19.77 112,006
2018-12-24 $21.30 $21.31 $20.24 $20.26 $18.96 126,413
2018-12-21 $21.56 $21.73 $21.19 $21.39 $20.01 427,651
2018-12-20 $21.24 $21.73 $21.08 $21.54 $20.16 237,024
2018-12-19 $21.49 $21.68 $21.12 $21.43 $20.05 203,462
2018-12-18 $21.66 $22.10 $21.46 $21.49 $20.11 167,466
2018-12-17 $22.09 $22.21 $21.45 $21.57 $20.18 187,336
2018-12-14 $21.86 $22.43 $21.86 $22.19 $20.76 147,903
2018-12-13 $23.21 $23.21 $21.98 $22.00 $20.59 256,854
2018-12-12 $23.25 $23.61 $23.15 $23.17 $21.68 130,675
2018-12-11 $23.32 $23.48 $22.85 $23.06 $21.58 92,630
2018-12-10 $23.50 $23.57 $22.94 $23.08 $21.60 190,653
2018-12-07 $23.40 $23.53 $23.20 $23.50 $21.99 220,816
2018-12-06 $23.13 $23.46 $22.76 $23.45 $21.94 219,732
2018-12-04 $23.73 $23.73 $23.18 $23.35 $21.85 372,005
2018-12-03 $23.52 $24.31 $23.17 $23.83 $22.30 209,806
2018-11-30 $22.97 $23.14 $22.17 $22.85 $21.38 304,781
2018-11-29 $23.29 $23.46 $23.09 $23.09 $21.61 87,447
2018-11-28 $23.49 $23.55 $22.96 $23.52 $21.88 157,337
2018-11-27 $23.96 $24.20 $23.39 $23.45 $21.82 99,834
2018-11-26 $24.00 $24.39 $23.99 $24.11 $22.43 195,722
2018-11-23 $23.56 $23.96 $23.56 $23.87 $22.21 49,025
2018-11-21 $23.44 $23.91 $23.43 $23.75 $22.10 135,482
2018-11-20 $23.31 $23.71 $22.94 $23.34 $21.72 209,003
2018-11-19 $24.14 $24.35 $23.58 $23.63 $21.99 269,678
2018-11-16 $24.28 $24.46 $23.99 $24.15 $22.47 129,352
2018-11-15 $24.26 $24.45 $23.98 $24.41 $22.71 252,343
2018-11-14 $25.21 $25.27 $24.34 $24.43 $22.73 135,560
2018-11-13 $24.92 $25.45 $24.76 $24.97 $23.23 361,495
2018-11-12 $25.18 $25.41 $24.86 $24.95 $23.22 103,530
2018-11-09 $26.13 $26.13 $25.23 $25.23 $23.48 138,836
2018-11-08 $25.89 $26.30 $25.85 $26.26 $24.43 169,854
2018-11-07 $25.83 $26.04 $25.48 $25.90 $24.10 120,503
2018-11-06 $24.82 $25.83 $24.82 $25.79 $24.00 151,607
2018-11-05 $24.86 $25.08 $24.59 $24.87 $23.14 187,487
2018-11-02 $25.15 $25.37 $24.50 $24.88 $23.15 227,195
2018-11-01 $24.54 $25.62 $23.10 $25.26 $23.50 471,779
2018-10-31 $24.65 $24.81 $24.40 $24.43 $22.73 230,794
2018-10-30 $23.26 $24.44 $23.13 $24.40 $22.70 164,536
2018-10-29 $23.82 $24.03 $23.20 $23.42 $21.79 158,265
2018-10-26 $23.50 $23.81 $23.26 $23.55 $21.91 197,498
2018-10-25 $23.60 $24.00 $23.56 $23.74 $22.09 177,850
2018-10-24 $23.91 $24.04 $23.47 $23.49 $21.86 172,603
2018-10-23 $24.05 $24.09 $23.39 $23.92 $22.26 156,359
2018-10-22 $24.10 $24.47 $23.98 $24.35 $22.66 226,746
2018-10-19 $24.25 $24.27 $23.96 $24.04 $22.37 126,348
2018-10-18 $23.98 $24.37 $23.98 $24.23 $22.55 174,276
2018-10-17 $24.73 $24.80 $24.02 $24.13 $22.45 114,501
2018-10-16 $24.54 $24.82 $24.27 $24.82 $23.09 185,845
2018-10-15 $24.52 $24.55 $24.32 $24.41 $22.71 122,225
2018-10-12 $24.78 $24.83 $24.46 $24.58 $22.87 182,749
2018-10-11 $24.72 $24.97 $24.43 $24.48 $22.78 368,667
2018-10-10 $25.17 $25.27 $24.69 $24.71 $22.99 235,542
2018-10-09 $25.56 $25.70 $25.07 $25.27 $23.51 298,113
2018-10-08 $25.97 $26.04 $25.31 $25.54 $23.76 193,894
2018-10-05 $25.96 $26.16 $25.77 $25.91 $24.11 273,786
2018-10-04 $26.37 $26.37 $25.61 $25.83 $24.03 174,349
2018-10-03 $26.23 $26.45 $25.92 $26.43 $24.59 214,194
2018-10-02 $27.04 $27.14 $26.11 $26.22 $24.40 158,726
2018-10-01 $27.51 $27.58 $26.86 $27.04 $25.16 148,109
2018-09-28 $27.31 $27.63 $27.24 $27.43 $25.52 227,650
2018-09-27 $27.42 $27.82 $27.26 $27.31 $25.41 215,011
2018-09-26 $27.53 $27.62 $27.26 $27.35 $25.45 227,103
2018-09-25 $27.54 $27.78 $27.38 $27.55 $25.63 238,749
2018-09-24 $26.91 $27.56 $26.91 $27.53 $25.62 233,818
2018-09-21 $26.85 $27.42 $26.82 $26.91 $25.04 776,825
2018-09-20 $26.43 $26.91 $26.40 $26.86 $24.99 139,078
2018-09-19 $26.54 $26.90 $26.31 $26.39 $24.56 167,613
2018-09-18 $26.51 $26.65 $26.18 $26.47 $24.63 179,566
2018-09-17 $26.51 $26.88 $26.39 $26.51 $24.67 162,914
2018-09-14 $26.56 $26.95 $26.35 $26.56 $24.71 149,002
2018-09-13 $27.04 $27.09 $26.52 $26.57 $24.72 76,676
2018-09-12 $26.99 $27.10 $26.39 $26.92 $25.05 139,154
2018-09-11 $26.95 $27.18 $26.78 $26.91 $25.04 156,325
2018-09-10 $26.91 $27.04 $26.77 $26.99 $25.11 147,080
2018-09-07 $26.95 $27.10 $26.61 $26.78 $24.92 110,249
2018-09-06 $26.89 $27.29 $26.89 $26.95 $25.08 154,133
2018-09-05 $26.83 $26.94 $26.52 $26.82 $24.96 223,189
2018-09-04 $26.93 $26.93 $26.64 $26.81 $24.95 82,964
2018-08-31 $26.64 $27.08 $26.50 $27.05 $25.17 166,570
2018-08-30 $27.13 $27.13 $26.59 $26.65 $24.80 138,234
2018-08-29 $27.19 $27.28 $26.95 $27.21 $25.20 181,537
2018-08-28 $27.24 $27.38 $27.13 $27.21 $25.20 142,064
2018-08-27 $27.73 $27.87 $27.18 $27.22 $25.20 138,363
2018-08-24 $27.67 $27.85 $27.43 $27.68 $25.63 239,476
2018-08-23 $27.35 $27.54 $27.25 $27.51 $25.47 158,832
2018-08-22 $27.49 $27.54 $27.14 $27.31 $25.29 145,959
2018-08-21 $27.23 $27.70 $27.09 $27.51 $25.47 291,312
2018-08-20 $27.01 $27.27 $26.88 $27.11 $25.10 292,359
2018-08-17 $27.03 $27.40 $26.94 $27.00 $25.00 161,018
2018-08-16 $27.44 $27.45 $27.00 $27.12 $25.11 125,043
2018-08-15 $27.45 $27.45 $27.21 $27.34 $25.32 276,899
2018-08-14 $27.27 $27.85 $27.27 $27.65 $25.60 252,090
2018-08-13 $27.26 $27.36 $27.01 $27.04 $25.04 187,904
2018-08-10 $26.38 $27.56 $26.38 $27.15 $25.14 215,556
2018-08-09 $26.18 $26.71 $26.18 $26.58 $24.61 143,273
2018-08-08 $26.25 $26.25 $25.80 $26.17 $24.23 177,501
2018-08-07 $26.25 $26.39 $26.16 $26.18 $24.24 195,371
2018-08-06 $26.28 $26.33 $26.18 $26.25 $24.31 227,483
2018-08-03 $25.76 $26.65 $25.75 $26.28 $24.33 539,652
2018-08-02 $24.00 $25.73 $23.68 $25.40 $23.52 385,476
2018-08-01 $24.15 $24.38 $24.04 $24.11 $22.32 272,112
2018-07-31 $23.68 $24.32 $23.65 $24.17 $22.38 253,844
2018-07-30 $24.35 $24.82 $24.33 $24.67 $22.84 151,656
2018-07-27 $24.52 $24.66 $24.26 $24.37 $22.57 168,186
2018-07-26 $24.09 $24.64 $23.92 $24.51 $22.70 167,756
2018-07-25 $23.80 $24.13 $23.69 $24.12 $22.33 151,996
2018-07-24 $24.23 $24.23 $23.56 $23.83 $22.07 193,322
2018-07-23 $24.06 $24.45 $24.02 $24.17 $22.38 186,784
2018-07-20 $23.96 $24.36 $23.78 $24.20 $22.41 320,032
2018-07-19 $23.89 $24.21 $23.89 $23.99 $22.21 135,105
2018-07-18 $23.83 $24.15 $23.66 $23.92 $22.15 88,490
2018-07-17 $23.89 $24.16 $23.76 $23.81 $22.05 102,088
2018-07-16 $23.84 $23.98 $23.54 $23.89 $22.12 127,987
2018-07-13 $23.77 $23.99 $23.77 $23.87 $22.10 68,557
2018-07-12 $24.20 $24.20 $23.68 $23.77 $22.01 101,309
2018-07-11 $23.80 $24.18 $23.76 $24.04 $22.26 145,248
2018-07-10 $24.38 $24.54 $23.93 $24.00 $22.22 246,379
2018-07-09 $24.63 $24.63 $24.31 $24.43 $22.62 145,948
2018-07-06 $24.59 $24.73 $24.39 $24.53 $22.71 85,976
2018-07-05 $24.42 $24.56 $24.07 $24.54 $22.72 145,869
2018-07-03 $24.61 $24.63 $24.25 $24.29 $22.49 61,494
2018-07-02 $24.34 $24.68 $23.93 $24.65 $22.82 270,608
2018-06-29 $24.41 $24.70 $24.34 $24.46 $22.65 189,375
2018-06-28 $24.06 $24.33 $23.87 $24.31 $22.51 126,691
2018-06-27 $24.50 $24.67 $24.09 $24.09 $22.31 199,812
2018-06-26 $24.46 $24.58 $24.28 $24.52 $22.70 143,098
2018-06-25 $24.50 $24.54 $24.01 $24.33 $22.53 199,558
2018-06-22 $25.44 $25.44 $24.41 $24.57 $22.75 435,380
2018-06-21 $25.32 $25.49 $25.13 $25.27 $23.40 205,367
2018-06-20 $25.40 $25.47 $24.99 $25.43 $23.55 146,041
2018-06-19 $25.37 $25.57 $25.07 $25.29 $23.42 185,552
2018-06-18 $25.00 $25.66 $24.82 $25.41 $23.53 168,541
2018-06-15 $24.88 $25.23 $24.78 $25.00 $23.15 381,286
2018-06-14 $24.88 $25.29 $24.66 $24.84 $23.00 211,389
2018-06-13 $24.59 $24.83 $24.43 $24.72 $22.89 120,467
2018-06-12 $24.55 $24.84 $24.46 $24.66 $22.83 99,717
2018-06-11 $24.56 $24.85 $24.43 $24.55 $22.73 170,209
2018-06-08 $24.31 $24.76 $24.31 $24.56 $22.74 239,116
2018-06-07 $25.28 $25.39 $24.25 $24.31 $22.51 241,684
2018-06-06 $24.55 $25.38 $24.55 $25.30 $23.43 316,545
2018-06-05 $24.47 $24.64 $24.37 $24.56 $22.74 149,664
2018-06-04 $24.67 $24.83 $24.51 $24.55 $22.73 150,034
2018-06-01 $24.01 $24.59 $23.90 $24.57 $22.75 172,310
2018-05-31 $24.04 $24.04 $23.59 $23.91 $22.14 140,510
2018-05-30 $24.17 $24.34 $24.07 $24.20 $22.29 204,640
2018-05-29 $24.45 $24.45 $23.96 $24.00 $22.10 220,493
2018-05-25 $24.08 $24.43 $23.97 $24.25 $22.33 226,098
2018-05-24 $23.93 $24.19 $23.89 $23.99 $22.09 138,514
2018-05-23 $23.80 $23.92 $23.54 $23.87 $21.98 171,268
2018-05-22 $23.99 $24.18 $23.78 $23.87 $21.98 107,317
2018-05-21 $23.80 $23.98 $23.67 $23.89 $22.00 83,996
2018-05-18 $23.81 $23.87 $23.65 $23.77 $21.89 132,032
2018-05-17 $23.56 $23.83 $23.51 $23.77 $21.89 126,755
2018-05-16 $23.14 $23.65 $23.14 $23.57 $21.71 154,637
2018-05-15 $22.94 $23.12 $22.85 $23.07 $21.25 141,640
2018-05-14 $23.10 $23.10 $22.86 $22.99 $21.17 116,316
2018-05-11 $23.08 $23.28 $22.90 $23.06 $21.24 135,629
2018-05-10 $23.13 $23.19 $22.86 $23.04 $21.22 164,449
2018-05-09 $23.36 $23.49 $22.88 $23.13 $21.30 220,192
2018-05-08 $22.95 $23.42 $22.90 $23.35 $21.50 278,870
2018-05-07 $22.46 $22.98 $22.32 $22.96 $21.14 282,360
2018-05-04 $22.14 $22.50 $21.67 $22.35 $20.58 380,646
2018-05-03 $23.11 $23.89 $21.96 $22.06 $20.32 411,573
2018-05-02 $24.18 $24.55 $24.07 $24.45 $22.52 291,086
2018-05-01 $24.30 $24.36 $23.97 $24.32 $22.40 173,871
2018-04-30 $24.27 $24.53 $24.16 $24.16 $22.25 223,939
2018-04-27 $24.23 $24.56 $24.08 $24.17 $22.26 321,106
2018-04-26 $24.17 $24.30 $24.01 $24.07 $22.17 136,818
2018-04-25 $23.97 $24.29 $23.86 $24.10 $22.19 119,535
2018-04-24 $23.93 $24.28 $23.64 $23.98 $22.08 230,377
2018-04-23 $23.26 $23.81 $23.26 $23.77 $21.89 208,281
2018-04-20 $23.59 $23.84 $23.19 $23.23 $21.39 171,734
2018-04-19 $23.72 $23.89 $23.44 $23.55 $21.69 261,410
2018-04-18 $24.42 $24.43 $23.77 $23.80 $21.92 178,402
2018-04-17 $24.48 $24.70 $24.25 $24.31 $22.39 207,882
2018-04-16 $24.22 $24.45 $24.02 $24.30 $22.38 179,768
2018-04-13 $24.38 $24.48 $24.03 $24.11 $22.20 136,198
2018-04-12 $24.24 $24.49 $24.12 $24.32 $22.40 416,867
2018-04-11 $24.02 $24.27 $23.96 $24.11 $22.20 271,217
2018-04-10 $23.93 $24.09 $23.60 $24.02 $22.12 186,017
2018-04-09 $24.06 $24.07 $23.52 $23.63 $21.76 321,867
2018-04-06 $23.89 $24.37 $23.73 $23.85 $21.96 229,414
2018-04-05 $23.65 $24.01 $23.65 $24.01 $22.11 337,363
2018-04-04 $23.06 $23.60 $22.97 $23.47 $21.61 384,542
2018-04-03 $22.48 $23.33 $22.41 $23.25 $21.41 347,285
2018-04-02 $23.09 $23.29 $22.44 $22.59 $20.80 191,405
2018-03-29 $23.24 $23.62 $23.08 $23.09 $21.26 245,569
2018-03-28 $23.02 $23.34 $22.89 $23.07 $21.25 192,347
2018-03-27 $23.48 $23.51 $23.03 $23.06 $21.24 224,397
2018-03-26 $23.45 $23.70 $23.21 $23.46 $21.61 190,903
2018-03-23 $23.60 $23.71 $23.14 $23.14 $21.31 194,384
2018-03-22 $23.35 $23.85 $23.24 $23.51 $21.65 317,142
2018-03-21 $23.70 $23.97 $23.45 $23.51 $21.65 237,479
2018-03-20 $23.74 $23.99 $23.54 $23.80 $21.92 142,913
2018-03-19 $23.09 $24.41 $22.77 $23.76 $21.88 359,578
2018-03-16 $23.71 $24.10 $23.45 $24.09 $22.19 350,326
2018-03-15 $23.78 $23.91 $23.51 $23.76 $21.76 180,459
2018-03-14 $23.61 $23.93 $23.22 $23.78 $21.78 253,647
2018-03-13 $23.02 $23.64 $22.80 $23.33 $21.37 434,841
2018-03-12 $23.00 $23.11 $22.63 $22.85 $20.93 240,129
2018-03-09 $22.69 $23.17 $22.40 $23.01 $21.08 457,443
2018-03-08 $22.80 $22.86 $22.00 $22.59 $20.69 397,443
2018-03-07 $23.22 $23.36 $21.64 $22.41 $20.53 567,314
2018-03-06 $21.55 $22.17 $21.55 $22.12 $20.26 286,712
2018-03-05 $21.02 $21.80 $21.02 $21.48 $19.68 433,452
2018-03-02 $20.86 $21.18 $20.73 $21.06 $19.29 355,855
2018-03-01 $21.21 $21.35 $20.94 $21.01 $19.25 125,122
2018-02-28 $21.26 $21.51 $21.13 $21.19 $19.41 296,678
2018-02-27 $21.80 $22.00 $21.23 $21.26 $19.47 211,388
2018-02-26 $21.38 $21.86 $21.29 $21.77 $19.94 154,746
2018-02-23 $21.36 $21.52 $21.15 $21.29 $19.50 143,234
2018-02-22 $21.04 $21.27 $20.98 $21.26 $19.47 144,015
2018-02-21 $21.07 $21.35 $20.94 $20.94 $19.18 108,301
2018-02-20 $21.06 $21.26 $20.88 $21.01 $19.25 138,981
2018-02-16 $21.25 $21.52 $21.14 $21.17 $19.39 171,601
2018-02-15 $21.43 $21.65 $21.21 $21.53 $19.72 183,996
2018-02-14 $21.03 $21.63 $21.03 $21.25 $19.47 239,290
2018-02-13 $21.00 $21.25 $20.82 $21.19 $19.41 206,685
2018-02-12 $21.10 $21.31 $20.74 $21.10 $19.33 122,137
2018-02-09 $20.52 $21.19 $20.38 $21.05 $19.28 255,991
2018-02-08 $20.30 $20.66 $20.23 $20.36 $18.65 218,321
2018-02-07 $20.10 $20.47 $20.10 $20.26 $18.56 154,097
2018-02-06 $19.26 $20.25 $17.55 $20.13 $18.44 486,363
2018-02-05 $20.77 $20.97 $19.64 $19.69 $18.04 240,082
2018-02-02 $21.23 $21.42 $20.89 $20.92 $19.16 119,653
2018-02-01 $21.35 $21.56 $21.22 $21.35 $19.56 142,407
2018-01-31 $21.39 $21.52 $21.22 $21.45 $19.65 223,551
2018-01-30 $21.54 $21.68 $21.30 $21.36 $19.57 108,496
2018-01-29 $21.86 $21.98 $21.52 $21.68 $19.86 153,580
2018-01-26 $21.92 $22.08 $21.66 $21.90 $20.06 146,000
2018-01-25 $21.88 $21.98 $21.46 $21.72 $19.90 203,771
2018-01-24 $21.68 $21.79 $21.34 $21.59 $19.78 153,373
2018-01-23 $21.28 $21.66 $20.99 $21.58 $19.77 118,348
2018-01-22 $21.55 $21.64 $21.18 $21.33 $19.54 106,913
2018-01-19 $20.84 $21.57 $20.66 $21.49 $19.68 96,315
2018-01-18 $21.10 $21.23 $20.80 $20.85 $19.10 185,722
2018-01-17 $20.99 $21.21 $20.79 $21.15 $19.37 185,926
2018-01-16 $21.47 $21.64 $20.79 $20.82 $19.07 116,211
2018-01-12 $21.16 $21.47 $21.12 $21.44 $19.64 111,916
2018-01-11 $20.88 $21.23 $20.74 $21.09 $19.32 158,829
2018-01-10 $20.77 $21.10 $20.52 $20.89 $19.14 188,584
2018-01-09 $21.16 $21.20 $20.67 $20.77 $19.03 125,103
2018-01-08 $20.96 $21.23 $20.72 $21.20 $19.42 232,405
2018-01-05 $20.68 $20.95 $20.54 $20.95 $19.19 163,003
2018-01-04 $20.91 $20.91 $20.28 $20.58 $18.85 268,795
2018-01-03 $20.78 $21.02 $20.56 $20.77 $19.03 191,822
2018-01-02 $21.20 $21.25 $20.69 $20.85 $19.10 264,932
2017-12-29 $21.23 $21.47 $21.06 $21.08 $19.31 259,411
2017-12-28 $21.13 $21.20 $20.90 $21.17 $19.39 153,413
2017-12-27 $21.26 $21.44 $21.08 $21.14 $19.36 178,513
2017-12-26 $21.25 $21.48 $21.12 $21.28 $19.49 135,090
2017-12-22 $21.00 $21.28 $20.76 $21.23 $19.45 198,077
2017-12-21 $20.82 $21.05 $20.78 $20.94 $19.18 276,147
2017-12-20 $20.70 $20.94 $20.66 $20.73 $18.99 288,539
2017-12-19 $20.60 $20.80 $20.40 $20.70 $18.96 281,488
2017-12-18 $20.45 $20.67 $20.40 $20.56 $18.83 593,510
2017-12-15 $19.99 $20.48 $19.90 $20.44 $18.72 1,593,792
2017-12-14 $20.04 $20.21 $19.89 $19.96 $18.28 494,146
2017-12-13 $19.84 $20.12 $19.76 $20.04 $18.36 279,861
2017-12-12 $19.98 $20.15 $19.77 $19.78 $18.12 311,727
2017-12-11 $20.10 $20.18 $19.69 $19.94 $18.27 318,232
2017-12-08 $20.24 $20.25 $19.99 $20.03 $18.35 165,403
2017-12-07 $19.95 $20.52 $19.95 $20.22 $18.52 250,743
2017-12-06 $20.09 $20.36 $19.82 $19.85 $18.18 162,778
2017-12-05 $20.31 $20.56 $20.10 $20.17 $18.48 226,045
2017-12-04 $19.97 $20.55 $19.97 $20.40 $18.69 421,725
2017-12-01 $19.80 $19.99 $19.41 $19.83 $18.16 569,006
2017-11-30 $19.45 $19.89 $19.45 $19.87 $18.20 510,530
2017-11-29 $19.25 $19.55 $19.22 $19.49 $17.75 310,886
2017-11-28 $18.92 $19.30 $18.92 $19.25 $17.53 351,790
2017-11-27 $19.25 $19.27 $18.84 $18.93 $17.24 293,723
2017-11-24 $19.18 $19.26 $18.97 $19.23 $17.51 101,560
2017-11-22 $19.28 $19.38 $19.16 $19.21 $17.49 403,497
2017-11-21 $19.10 $19.22 $19.04 $19.21 $17.49 520,609
2017-11-20 $18.94 $19.22 $18.83 $19.15 $17.44 634,516
2017-11-17 $18.51 $19.02 $18.32 $18.91 $17.22 785,788
2017-11-16 $17.90 $18.61 $17.90 $18.41 $16.76 454,640
2017-11-15 $17.52 $18.05 $17.33 $17.95 $16.34 956,524
2017-11-14 $17.48 $17.70 $16.91 $17.63 $16.05 4,815,753
2017-11-13 $18.75 $18.75 $17.24 $17.47 $15.91 1,836,622
2017-11-10 $18.80 $19.35 $18.46 $19.22 $17.50 465,176
2017-11-09 $18.28 $18.82 $18.24 $18.74 $17.06 586,284
2017-11-08 $17.75 $18.42 $17.60 $18.26 $16.63 533,791
2017-11-07 $18.11 $18.16 $17.89 $18.00 $16.39 310,781
2017-11-06 $18.15 $18.34 $18.04 $18.12 $16.50 110,585
2017-11-03 $18.17 $18.18 $17.88 $18.09 $16.47 211,749
2017-11-02 $18.21 $18.25 $18.01 $18.20 $16.57 198,520
2017-11-01 $18.47 $18.50 $18.15 $18.21 $16.58 148,131
2017-10-31 $18.05 $18.51 $18.05 $18.47 $16.82 152,849
2017-10-30 $18.30 $18.47 $18.07 $18.11 $16.49 104,885
2017-10-27 $18.47 $18.48 $18.06 $18.29 $16.65 135,561
2017-10-26 $18.48 $18.81 $18.22 $18.44 $16.79 167,802
2017-10-25 $18.21 $18.43 $17.95 $18.35 $16.71 129,311
2017-10-24 $18.24 $18.43 $18.10 $18.25 $16.62 200,295
2017-10-23 $18.34 $18.43 $18.17 $18.20 $16.57 164,205
2017-10-20 $18.06 $18.34 $17.92 $18.31 $16.67 458,412
2017-10-19 $18.13 $18.30 $17.71 $17.96 $16.35 252,916
2017-10-18 $18.07 $18.39 $17.90 $18.10 $16.48 334,433
2017-10-17 $17.76 $18.09 $17.67 $17.94 $16.33 136,039
2017-10-16 $17.90 $17.90 $17.53 $17.70 $16.12 242,904
2017-10-13 $17.82 $17.90 $17.58 $17.71 $16.13 110,022
2017-10-12 $17.73 $17.79 $17.49 $17.73 $16.14 189,257
2017-10-11 $17.89 $18.00 $17.64 $17.73 $16.14 133,416
2017-10-10 $17.98 $18.24 $17.72 $18.00 $16.39 237,429
2017-10-09 $17.99 $18.10 $17.65 $17.98 $16.37 288,355
2017-10-06 $18.06 $18.06 $17.80 $18.02 $16.41 325,647
2017-10-05 $17.80 $18.07 $17.59 $18.04 $16.43 399,302
2017-10-04 $17.90 $18.06 $17.73 $17.75 $16.16 317,466
2017-10-03 $17.92 $18.07 $17.67 $17.87 $16.27 170,401
2017-10-02 $17.85 $18.13 $17.75 $18.03 $16.42 209,946
2017-09-29 $17.74 $17.97 $17.70 $17.76 $16.17 262,989
2017-09-28 $17.48 $17.78 $17.48 $17.73 $16.14 144,409
2017-09-27 $17.21 $17.62 $17.21 $17.56 $15.99 127,001
2017-09-26 $17.14 $17.21 $16.88 $17.13 $15.60 216,946
2017-09-25 $17.11 $17.42 $16.94 $17.05 $15.52 329,721
2017-09-22 $16.80 $17.30 $16.79 $17.09 $15.56 264,137
2017-09-21 $16.91 $17.16 $16.70 $16.85 $15.34 292,832
2017-09-20 $16.97 $17.06 $16.69 $16.70 $15.21 212,001
2017-09-19 $16.80 $17.01 $16.59 $16.98 $15.46 201,558
2017-09-18 $16.87 $16.92 $16.59 $16.79 $15.29 184,988
2017-09-15 $17.07 $17.12 $16.85 $16.86 $15.35 721,518
2017-09-14 $17.26 $17.32 $16.97 $17.03 $15.51 159,634
2017-09-13 $17.01 $17.26 $16.89 $17.23 $15.69 185,539
2017-09-12 $16.51 $17.06 $16.51 $17.01 $15.49 316,329
2017-09-11 $16.53 $16.70 $16.33 $16.46 $14.99 152,760
2017-09-08 $16.57 $16.72 $16.37 $16.47 $15.00 156,430
2017-09-07 $16.26 $16.74 $16.21 $16.65 $15.16 258,645
2017-09-06 $16.10 $16.31 $15.95 $16.25 $14.80 218,732
2017-09-05 $16.30 $16.34 $16.00 $16.05 $14.61 345,696
2017-09-01 $16.49 $16.57 $16.34 $16.36 $14.90 192,240
2017-08-31 $16.58 $16.78 $16.39 $16.44 $14.97 285,601
2017-08-30 $16.62 $16.80 $16.28 $16.37 $14.90 393,653
2017-08-29 $16.81 $16.92 $16.56 $16.76 $15.15 249,275
2017-08-28 $16.85 $17.04 $16.71 $16.92 $15.29 159,739
2017-08-25 $16.63 $16.92 $16.57 $16.83 $15.21 203,123
2017-08-24 $16.52 $16.79 $16.45 $16.57 $14.98 214,382
2017-08-23 $16.58 $16.59 $16.15 $16.45 $14.87 398,204
2017-08-22 $16.94 $16.94 $16.25 $16.52 $14.93 386,196
2017-08-21 $16.43 $16.97 $16.22 $16.88 $15.26 606,168
2017-08-18 $15.90 $16.51 $15.90 $16.44 $14.86 359,392
2017-08-17 $16.12 $16.27 $15.98 $16.03 $14.49 505,807
2017-08-16 $16.10 $16.16 $15.91 $16.16 $14.61 889,192
2017-08-15 $15.95 $16.24 $15.69 $16.21 $14.65 968,045
2017-08-14 $15.50 $16.05 $15.16 $15.95 $14.42 1,749,296
2017-08-11 $16.99 $16.99 $15.39 $15.59 $14.09 1,127,483
2017-08-10 $17.02 $17.51 $16.85 $17.04 $15.40 318,147
2017-08-09 $16.99 $17.20 $16.72 $17.08 $15.44 625,710
2017-08-08 $17.61 $17.82 $17.12 $17.16 $15.51 607,500
2017-08-07 $17.10 $18.00 $17.10 $17.60 $15.91 692,389
2017-08-04 $18.45 $18.50 $18.13 $18.30 $16.54 156,968
2017-08-03 $18.59 $18.64 $18.07 $18.27 $16.51 93,968
2017-08-02 $18.63 $18.77 $18.26 $18.58 $16.79 207,649
2017-08-01 $18.57 $18.89 $18.42 $18.68 $16.88 210,953
2017-07-31 $18.65 $18.65 $18.45 $18.47 $16.69 113,896
2017-07-28 $18.40 $18.62 $18.27 $18.58 $16.79 136,612
2017-07-27 $19.01 $19.01 $18.46 $18.50 $16.72 165,500
2017-07-26 $18.72 $19.12 $18.70 $18.95 $17.13 389,612
2017-07-25 $18.73 $19.02 $18.44 $18.73 $16.93 1,107,919
2017-07-24 $18.61 $18.81 $18.26 $18.72 $16.92 253,748
2017-07-21 $19.38 $19.38 $18.43 $18.76 $16.96 684,318
2017-07-20 $20.33 $20.42 $19.55 $19.83 $17.92 240,732
2017-07-19 $20.23 $20.56 $20.23 $20.34 $18.38 285,708
2017-07-18 $19.56 $20.42 $19.54 $20.24 $18.29 241,425
2017-07-17 $19.60 $19.80 $19.58 $19.64 $17.75 120,129
2017-07-14 $19.57 $19.73 $19.48 $19.59 $17.71 50,259
2017-07-13 $19.51 $19.63 $19.32 $19.58 $17.70 50,739
2017-07-12 $19.34 $19.72 $19.29 $19.43 $17.56 117,197
2017-07-11 $19.89 $19.89 $19.18 $19.20 $17.35 83,151
2017-07-10 $19.83 $19.97 $19.57 $19.82 $17.91 121,658
2017-07-07 $19.81 $20.04 $19.80 $19.90 $17.99 106,797
2017-07-06 $19.98 $19.98 $19.50 $19.86 $17.95 161,772
2017-07-05 $19.88 $19.97 $19.66 $19.97 $18.05 148,284
2017-07-03 $19.89 $20.10 $19.80 $19.89 $17.98 126,238
2017-06-30 $19.80 $20.29 $19.46 $19.84 $17.93 299,517
2017-06-29 $19.91 $20.09 $19.59 $20.00 $18.08 338,301
2017-06-28 $19.70 $20.04 $19.70 $19.89 $17.98 142,891
2017-06-27 $19.56 $19.76 $19.54 $19.62 $17.73 64,406
2017-06-26 $19.56 $19.67 $19.51 $19.62 $17.73 99,611
2017-06-23 $19.30 $19.69 $19.30 $19.55 $17.67 424,040
2017-06-22 $19.23 $19.45 $19.03 $19.29 $17.44 186,636
2017-06-21 $19.11 $19.31 $19.01 $19.15 $17.31 152,945
2017-06-20 $19.75 $19.78 $19.00 $19.17 $17.33 134,147
2017-06-19 $19.12 $19.99 $18.97 $19.81 $17.91 240,109
2017-06-16 $18.94 $19.14 $18.84 $19.03 $17.20 275,466
2017-06-15 $19.15 $19.38 $18.85 $19.04 $17.21 131,606
2017-06-14 $19.34 $19.34 $19.08 $19.23 $17.38 91,065
2017-06-13 $19.33 $19.46 $19.15 $19.27 $17.42 125,925
2017-06-12 $19.18 $19.56 $19.18 $19.37 $17.51 106,724
2017-06-09 $19.05 $19.43 $18.88 $19.19 $17.35 82,106
2017-06-08 $19.00 $19.08 $18.92 $18.97 $17.15 115,372
2017-06-07 $18.98 $19.15 $18.98 $19.01 $17.18 90,205
2017-06-06 $18.90 $19.19 $18.90 $19.00 $17.17 220,714
2017-06-05 $18.97 $19.29 $18.87 $19.01 $17.18 141,327
2017-06-02 $19.06 $19.28 $18.82 $18.93 $17.11 207,256
2017-06-01 $19.06 $19.16 $18.86 $19.05 $17.22 178,380
2017-05-31 $18.71 $19.03 $18.34 $19.00 $17.17 283,292
2017-05-30 $18.86 $19.27 $18.73 $18.75 $16.84 123,751
2017-05-26 $18.59 $19.12 $18.59 $18.94 $17.01 78,439
2017-05-25 $18.83 $18.83 $18.63 $18.66 $16.76 100,193
2017-05-24 $18.71 $18.81 $18.60 $18.67 $16.77 66,807
2017-05-23 $18.78 $18.81 $18.58 $18.65 $16.75 81,148
2017-05-22 $18.88 $18.97 $18.67 $18.75 $16.84 75,530
2017-05-19 $18.98 $19.07 $18.77 $18.80 $16.89 198,012
2017-05-18 $18.78 $19.05 $18.55 $18.98 $17.05 112,208
2017-05-17 $19.54 $19.60 $18.86 $18.86 $16.94 243,024
2017-05-16 $19.55 $19.75 $19.31 $19.70 $17.69 189,225
2017-05-15 $19.59 $19.75 $19.41 $19.58 $17.59 177,692
2017-05-12 $19.79 $19.95 $19.03 $19.65 $17.65 273,260
2017-05-11 $19.89 $19.89 $19.56 $19.80 $17.78 203,011
2017-05-10 $19.90 $20.10 $19.70 $19.96 $17.93 170,993
2017-05-09 $20.08 $20.27 $19.60 $19.84 $17.82 214,412
2017-05-08 $19.05 $20.03 $19.00 $20.01 $17.97 392,025
2017-05-05 $18.33 $19.16 $18.25 $19.11 $17.16 140,134
2017-05-04 $18.20 $18.25 $18.08 $18.24 $16.38 353,862
2017-05-03 $18.23 $18.23 $18.00 $18.14 $16.29 213,781
2017-05-02 $18.22 $18.30 $18.08 $18.15 $16.30 209,874
2017-05-01 $18.25 $18.29 $18.16 $18.19 $16.34 150,403
2017-04-28 $18.21 $18.30 $18.07 $18.26 $16.40 213,801
2017-04-27 $18.20 $18.20 $18.11 $18.17 $16.32 256,780
2017-04-26 $18.18 $18.23 $17.99 $18.14 $16.29 233,159
2017-04-25 $18.21 $18.35 $17.95 $18.07 $16.23 624,104
2017-04-24 $18.25 $18.42 $18.06 $18.13 $16.28 87,680
2017-04-21 $18.05 $18.15 $18.02 $18.10 $16.26 100,233
2017-04-20 $17.99 $18.22 $17.95 $18.13 $16.28 235,155
2017-04-19 $18.20 $18.31 $17.88 $17.92 $16.10 370,875
2017-04-18 $17.82 $18.11 $17.61 $18.11 $16.27 140,477
2017-04-17 $17.53 $18.09 $17.53 $17.92 $16.10 273,957
2017-04-13 $17.40 $17.72 $17.38 $17.54 $15.75 154,558
2017-04-12 $17.10 $17.56 $17.05 $17.41 $15.64 202,317
2017-04-11 $17.43 $17.50 $17.12 $17.18 $15.43 123,083
2017-04-10 $17.30 $17.63 $17.15 $17.57 $15.67 77,220
2017-04-07 $17.25 $17.38 $17.07 $17.22 $15.36 86,283
2017-04-06 $17.25 $17.41 $17.12 $17.28 $15.41 93,128
2017-04-05 $17.13 $17.49 $17.06 $17.21 $15.35 104,070
2017-04-04 $17.17 $17.24 $16.98 $17.06 $15.22 397,873
2017-04-03 $17.28 $17.35 $17.13 $17.26 $15.40 100,454
2017-03-31 $17.17 $17.35 $17.11 $17.28 $15.41 208,855
2017-03-30 $17.34 $17.34 $17.14 $17.21 $15.35 89,821
2017-03-29 $17.16 $17.37 $17.09 $17.33 $15.46 70,562
2017-03-28 $17.30 $17.30 $16.84 $17.09 $15.24 167,078
2017-03-27 $17.56 $17.90 $17.11 $17.44 $15.56 119,800
2017-03-24 $17.72 $17.87 $16.91 $17.76 $15.84 437,945
2017-03-23 $18.31 $18.31 $17.56 $17.81 $15.89 666,942
2017-03-22 $18.47 $18.67 $17.75 $18.12 $16.16 617,202
2017-03-21 $18.19 $18.37 $17.69 $17.77 $15.85 307,235
2017-03-20 $18.09 $18.19 $17.93 $18.14 $16.18 71,475
2017-03-17 $18.21 $18.35 $17.95 $18.21 $16.24 147,730
2017-03-16 $17.94 $18.33 $17.94 $18.30 $16.32 113,636
2017-03-15 $17.54 $17.97 $17.49 $17.92 $15.98 828,993
2017-03-14 $17.50 $17.70 $17.41 $17.43 $15.55 95,690
2017-03-13 $18.05 $18.15 $17.45 $17.51 $15.62 128,021
2017-03-10 $18.13 $18.21 $17.90 $18.05 $16.10 92,614
2017-03-09 $18.04 $18.18 $17.90 $18.08 $16.13 101,381
2017-03-08 $17.70 $18.11 $17.41 $17.99 $16.05 119,130
2017-03-07 $17.74 $17.86 $17.49 $17.65 $15.74 142,686
2017-03-06 $17.53 $17.83 $17.47 $17.73 $15.81 68,723
2017-03-03 $17.63 $17.89 $17.37 $17.61 $15.71 97,487
2017-03-02 $17.68 $18.43 $17.48 $17.68 $15.77 151,565
2017-03-01 $17.80 $17.94 $17.43 $17.74 $15.82 114,161
2017-02-28 $17.60 $17.76 $17.48 $17.51 $15.62 177,947
2017-02-27 $17.50 $17.82 $17.37 $17.72 $15.81 97,641
2017-02-24 $17.56 $17.78 $17.42 $17.52 $15.63 85,164
2017-02-23 $17.65 $17.71 $17.46 $17.56 $15.66 95,099
2017-02-22 $17.63 $17.63 $17.31 $17.56 $15.66 166,254
2017-02-21 $17.74 $17.74 $17.46 $17.62 $15.72 67,717
2017-02-17 $17.64 $17.82 $17.54 $17.64 $15.73 105,568
2017-02-16 $17.83 $17.94 $17.41 $17.60 $15.70 96,142
2017-02-15 $17.69 $18.03 $17.69 $18.01 $16.06 211,488
2017-02-14 $17.77 $17.88 $17.72 $17.81 $15.89 207,898
2017-02-13 $17.81 $17.87 $17.44 $17.68 $15.77 428,784
2017-02-10 $17.77 $17.88 $17.70 $17.72 $15.81 85,037
2017-02-09 $17.43 $17.88 $17.43 $17.80 $15.88 90,795
2017-02-08 $17.60 $17.87 $17.33 $17.48 $15.59 308,340
2017-02-07 $17.75 $18.04 $17.64 $17.68 $15.77 138,091
2017-02-06 $17.73 $17.93 $17.68 $17.72 $15.81 102,781
2017-02-03 $18.15 $18.15 $17.22 $17.86 $15.93 216,892
2017-02-02 $18.58 $18.58 $18.00 $18.15 $16.19 122,838
2017-02-01 $18.73 $18.78 $18.39 $18.51 $16.51 197,430
2017-01-31 $18.25 $18.78 $17.85 $18.55 $16.55 252,852
2017-01-30 $18.61 $18.69 $18.18 $18.38 $16.39 175,811
2017-01-27 $18.79 $18.97 $18.69 $18.72 $16.70 75,065
2017-01-26 $19.32 $19.32 $18.63 $18.88 $16.84 278,085
2017-01-25 $19.47 $19.48 $19.18 $19.20 $17.13 317,978
2017-01-24 $19.33 $19.46 $19.18 $19.36 $17.27 105,632
2017-01-23 $19.23 $19.47 $19.21 $19.25 $17.17 338,149
2017-01-20 $19.36 $19.45 $19.13 $19.32 $17.23 253,489
2017-01-19 $19.44 $19.57 $19.28 $19.34 $17.25 351,990
2017-01-18 $18.86 $19.33 $18.86 $19.32 $17.23 158,152
2017-01-17 $18.89 $19.25 $18.79 $18.82 $16.79 344,119
2017-01-13 $19.13 $19.31 $18.77 $18.87 $16.83 1,242,385
2017-01-12 $19.46 $19.47 $18.95 $19.09 $17.03 166,507
2017-01-11 $19.12 $19.64 $18.93 $19.59 $17.47 181,198
2017-01-10 $19.68 $19.68 $18.87 $19.04 $16.98 292,688
2017-01-09 $19.05 $19.75 $18.91 $19.69 $17.56 240,991
2017-01-06 $18.90 $19.11 $18.81 $19.05 $16.99 272,603
2017-01-05 $19.20 $19.24 $18.73 $18.92 $16.88 909,857
2017-01-04 $19.65 $19.68 $19.03 $19.16 $17.09 258,747
2017-01-03 $19.84 $19.87 $19.18 $19.50 $17.39 287,015
2016-12-30 $19.27 $19.76 $19.10 $19.71 $17.58 336,963
2016-12-29 $19.01 $19.33 $18.89 $19.32 $17.23 115,198
2016-12-28 $19.36 $19.59 $18.90 $19.00 $16.95 132,670
2016-12-27 $19.48 $19.70 $19.33 $19.43 $17.33 180,077
2016-12-23 $19.55 $19.93 $19.39 $19.61 $17.49 207,329
2016-12-22 $19.38 $19.71 $19.10 $19.47 $17.37 196,777
2016-12-21 $19.60 $19.79 $19.26 $19.42 $17.32 403,344
2016-12-20 $19.57 $20.00 $19.50 $19.65 $17.53 286,051
2016-12-19 $19.13 $19.71 $19.13 $19.57 $17.46 387,088
2016-12-16 $20.12 $20.19 $18.95 $19.13 $17.06 4,537,406
2016-12-15 $20.35 $21.10 $20.15 $20.22 $18.04 542,259
2016-12-14 $21.28 $21.56 $20.20 $20.25 $18.06 449,301
2016-12-13 $21.60 $21.60 $21.01 $21.39 $19.08 277,621
2016-12-12 $21.35 $21.71 $21.00 $21.51 $19.19 287,929
2016-12-09 $19.59 $22.31 $19.42 $21.44 $19.12 740,847
2016-12-08 $19.49 $20.09 $19.15 $19.38 $17.29 494,743
2016-12-07 $18.78 $19.63 $18.73 $19.06 $17.00 650,371
2016-12-06 $19.35 $19.64 $18.65 $19.00 $16.95 302,611
2016-12-05 $19.43 $19.89 $19.11 $19.24 $17.16 262,189
2016-12-02 $19.96 $19.96 $18.49 $19.40 $17.30 414,779
2016-12-01 $19.84 $20.12 $19.50 $19.92 $17.77 343,278
2016-11-30 $20.11 $20.23 $19.83 $19.96 $17.80 775,800
2016-11-29 $20.10 $20.24 $19.80 $19.96 $17.80 392,642
2016-11-28 $20.49 $20.49 $19.85 $20.17 $17.99 325,347
2016-11-25 $20.15 $20.45 $19.87 $20.24 $18.05 89,661
2016-11-23 $20.09 $20.50 $20.02 $20.25 $18.06 309,531
2016-11-22 $19.06 $20.28 $18.70 $20.02 $17.86 471,496
2016-11-21 $19.00 $19.18 $18.99 $19.02 $16.97 255,602
2016-11-18 $18.88 $19.13 $18.70 $18.95 $16.90 377,006
2016-11-17 $18.34 $18.91 $18.32 $18.59 $16.58 272,354
2016-11-16 $18.56 $18.74 $18.52 $18.62 $16.61 126,682
2016-11-15 $18.43 $18.74 $18.35 $18.56 $16.56 122,418
2016-11-14 $18.62 $18.75 $18.45 $18.54 $16.54 268,894
2016-11-11 $18.17 $18.67 $18.16 $18.46 $16.47 238,348
2016-11-10 $18.31 $18.40 $18.00 $18.33 $16.35 268,232
2016-11-09 $17.88 $18.40 $17.68 $18.36 $16.38 276,377
2016-11-08 $18.20 $18.29 $17.72 $18.24 $16.27 322,183
2016-11-07 $18.18 $18.40 $17.60 $18.27 $16.30 665,729
2016-11-04 $17.52 $18.00 $17.42 $17.81 $15.89 640,287
2016-11-03 $17.23 $17.44 $17.20 $17.30 $15.43 184,861
2016-11-02 $17.21 $17.61 $17.15 $17.46 $15.57 299,159
2016-11-01 $17.39 $17.76 $17.15 $17.46 $15.57 586,013
2016-10-31 $18.08 $18.08 $17.41 $17.41 $15.53 465,393
2016-10-28 $17.00 $18.00 $16.90 $17.95 $16.01 6,904,836

Acushnet Holdings Corp (GOLF) News Headlines

Recent Acushnet Holdings Corp (GOLF) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.