Haynes International Inc (HAYN) Exchange: NASDAQ

Data as of March 28, 2024

$59.98 ($0.03) 0.05%

Haynes International Inc - Daily Information
Click for more stock information on Haynes International Inc.
Daily Information Data
Date March 28, 2024
Open $59.88
Previous Close $59.98
High $60.02
Low $59.82
Adjusted Open $59.88
Previous Adjusted Close $59.98
Adjusted High $60.02
Adjusted Low $59.82

About Haynes International Inc (HAYN)

Haynes International Inc. is a global leader in the development, manufacture, marketing and distribution of technologically advanced high-performance alloys for use in the aerospace, chemical processing and power generation industries. Founded in 1912 and headquartered in Kokomo, Indiana, the company's eight large-scale production and support facilities are located in the United States, France and the United Kingdom. As of 2019, the company had almost 800 employees. Haynes International has achieved significant growth and expansion since its early days in Kokomo, with sales alone increasing by nearly 60 percent in the last five years. From its existing product lines of corrosion, heat and wear resistant alloys and aerostructures, to its newly acquired aerospace coatings business and emerging technologies, the company is well-positioned to meet the dynamic needs of its customers in the dynamic global aerospace, industrial and power generation markets.

Historical Stock Data for Haynes International Inc (HAYN)

Date Open High Low Close Adj.Close Volume
2024-03-20 $59.88 $60.02 $59.82 $59.98 $59.98 252,262
2024-03-19 $59.50 $59.95 $59.47 $59.95 $59.95 341,411
2024-03-18 $59.55 $59.59 $59.37 $59.42 $59.42 176,012
2024-03-15 $59.37 $59.70 $59.31 $59.40 $59.40 276,680
2024-03-14 $59.46 $59.60 $59.28 $59.58 $59.58 273,285
2024-03-13 $59.41 $59.57 $59.39 $59.54 $59.54 160,638
2024-03-12 $59.40 $59.51 $59.20 $59.40 $59.40 203,496
2024-03-11 $59.41 $59.53 $59.21 $59.42 $59.42 99,924
2024-03-08 $59.55 $59.76 $59.25 $59.35 $59.35 101,758
2024-03-07 $59.42 $59.56 $59.20 $59.46 $59.46 124,185
2024-03-06 $59.51 $59.69 $59.15 $59.15 $59.15 286,592
2024-03-05 $59.53 $59.74 $59.40 $59.40 $59.40 380,335
2024-03-04 $59.68 $59.75 $59.43 $59.50 $59.50 160,646
2024-03-01 $59.68 $59.74 $59.36 $59.56 $59.56 141,450
2024-02-29 $59.65 $59.90 $59.26 $59.43 $59.43 156,422
2024-02-28 $59.65 $59.75 $59.54 $59.55 $59.33 153,955
2024-02-27 $59.61 $59.81 $59.57 $59.75 $59.53 123,238
2024-02-26 $59.56 $59.75 $59.50 $59.75 $59.53 71,955
2024-02-23 $59.68 $59.78 $59.45 $59.58 $59.36 119,165
2024-02-22 $59.74 $59.75 $59.61 $59.75 $59.53 101,394
2024-02-21 $59.52 $59.75 $59.45 $59.74 $59.52 110,622
2024-02-20 $59.65 $59.79 $59.36 $59.55 $59.33 127,108
2024-02-16 $59.70 $59.90 $59.55 $59.73 $59.51 142,652
2024-02-15 $59.70 $59.86 $59.52 $59.70 $59.48 144,601
2024-02-14 $59.70 $59.75 $59.42 $59.60 $59.38 989,788
2024-02-13 $59.40 $59.73 $59.40 $59.49 $59.27 268,986
2024-02-12 $59.94 $60.09 $59.39 $59.47 $59.25 370,080
2024-02-09 $59.68 $59.95 $59.50 $59.71 $59.71 148,777
2024-02-08 $59.52 $59.99 $59.52 $59.55 $59.55 166,937
2024-02-07 $59.61 $59.95 $59.43 $59.50 $59.50 314,603
2024-02-06 $59.75 $60.15 $59.50 $59.65 $59.65 1,258,612
2024-02-05 $59.77 $60.25 $59.33 $60.00 $60.00 1,966,071
2024-02-02 $55.04 $56.60 $55.04 $56.11 $56.11 58,405
2024-02-01 $55.91 $56.40 $54.47 $55.76 $55.76 55,719
2024-01-31 $56.81 $57.78 $55.66 $55.67 $55.67 142,003
2024-01-30 $55.71 $57.02 $55.71 $56.61 $56.61 38,608
2024-01-29 $54.89 $56.39 $54.80 $56.35 $56.35 41,916
2024-01-26 $55.28 $55.45 $54.77 $55.27 $55.27 36,673
2024-01-25 $54.60 $54.76 $53.04 $54.69 $54.69 61,991
2024-01-24 $54.14 $54.51 $53.29 $53.71 $53.71 33,109
2024-01-23 $54.22 $54.84 $52.83 $53.01 $53.01 49,677
2024-01-22 $52.19 $53.59 $52.19 $53.56 $53.56 49,574
2024-01-19 $51.80 $51.98 $50.40 $51.86 $51.86 32,832
2024-01-18 $51.71 $51.71 $50.82 $51.40 $51.40 44,049
2024-01-17 $51.00 $51.77 $50.85 $51.16 $51.16 37,928
2024-01-16 $53.13 $53.13 $51.88 $51.92 $51.92 34,581
2024-01-12 $53.57 $53.57 $52.68 $53.16 $53.16 49,187
2024-01-11 $52.35 $52.73 $51.60 $52.72 $52.72 45,449
2024-01-10 $52.57 $53.12 $52.36 $52.69 $52.69 36,940
2024-01-09 $54.20 $54.20 $52.62 $52.92 $52.92 29,414
2024-01-08 $55.19 $55.19 $54.11 $55.14 $55.14 33,163
2024-01-05 $54.93 $55.46 $54.93 $55.07 $55.07 59,174
2024-01-04 $56.09 $56.30 $55.42 $55.47 $55.47 45,970
2024-01-03 $56.93 $57.08 $55.64 $55.77 $55.77 54,732
2024-01-02 $56.70 $57.75 $56.32 $57.31 $57.31 45,365
2023-12-29 $58.34 $58.34 $56.84 $57.05 $57.05 54,868
2023-12-28 $59.07 $59.34 $57.37 $58.62 $58.62 31,070
2023-12-27 $59.27 $59.55 $58.36 $59.37 $59.37 30,809
2023-12-26 $58.05 $59.43 $57.91 $58.93 $58.93 44,590
2023-12-22 $56.36 $57.81 $56.36 $57.67 $57.67 33,194
2023-12-21 $55.28 $57.16 $54.84 $56.34 $56.34 43,273
2023-12-20 $55.22 $56.41 $53.65 $54.24 $54.24 44,975
2023-12-19 $53.89 $55.28 $53.89 $55.13 $55.13 42,518
2023-12-18 $53.76 $55.13 $53.13 $53.29 $53.29 45,452
2023-12-15 $54.10 $54.32 $52.30 $52.95 $52.95 293,101
2023-12-14 $52.00 $53.55 $52.00 $53.47 $53.47 70,874
2023-12-13 $49.44 $51.13 $49.03 $50.92 $50.92 65,848
2023-12-12 $49.85 $50.15 $48.71 $49.17 $49.17 42,031
2023-12-11 $49.04 $49.87 $48.17 $49.73 $49.73 50,997
2023-12-08 $48.92 $49.62 $48.63 $48.87 $48.87 39,056
2023-12-07 $48.30 $48.69 $47.83 $48.69 $48.69 69,229
2023-12-06 $48.46 $48.92 $47.77 $48.17 $48.17 48,765
2023-12-05 $50.01 $50.60 $47.93 $47.93 $47.93 41,253
2023-12-04 $49.04 $50.69 $49.04 $50.54 $50.54 56,398
2023-12-01 $49.08 $50.58 $48.93 $49.34 $49.34 84,758
2023-11-30 $49.68 $50.13 $48.89 $49.08 $49.08 122,245
2023-11-29 $50.00 $50.75 $49.06 $49.43 $49.21 48,892
2023-11-28 $49.63 $50.37 $49.50 $49.75 $49.53 41,793
2023-11-27 $49.13 $49.95 $48.79 $49.47 $49.25 46,241
2023-11-24 $48.68 $49.50 $48.68 $49.50 $49.28 15,639
2023-11-22 $48.99 $48.99 $48.01 $48.52 $48.30 31,400
2023-11-21 $48.65 $52.70 $47.69 $48.48 $48.26 43,440
2023-11-20 $50.74 $50.74 $48.34 $48.63 $48.41 47,446
2023-11-17 $50.77 $52.53 $50.00 $51.27 $51.04 54,909
2023-11-16 $49.90 $50.21 $49.40 $49.94 $49.72 37,624
2023-11-15 $49.80 $50.40 $49.40 $49.94 $49.72 52,606
2023-11-14 $48.39 $49.81 $47.64 $49.77 $49.55 49,836
2023-11-13 $47.00 $47.91 $47.00 $47.37 $47.16 44,177
2023-11-10 $46.73 $47.53 $46.16 $47.35 $47.14 46,248
2023-11-09 $46.39 $46.88 $45.87 $46.78 $46.57 35,516
2023-11-08 $46.52 $46.52 $45.68 $46.16 $45.95 29,163
2023-11-07 $47.09 $47.47 $46.14 $46.53 $46.32 32,817
2023-11-06 $46.72 $47.45 $46.50 $47.32 $47.11 36,997
2023-11-03 $45.90 $47.49 $45.90 $47.04 $46.83 78,707
2023-11-02 $43.93 $45.10 $43.83 $45.02 $44.82 32,565
2023-11-01 $43.08 $43.71 $42.83 $43.40 $43.21 26,090
2023-10-31 $43.11 $43.32 $42.77 $43.03 $42.83 21,078
2023-10-30 $43.35 $43.35 $42.30 $43.24 $43.05 30,591
2023-10-27 $42.88 $42.97 $42.25 $42.84 $42.65 27,168
2023-10-26 $41.78 $43.45 $41.78 $42.78 $42.59 30,563
2023-10-25 $41.44 $41.80 $41.33 $41.57 $41.38 24,081
2023-10-24 $41.40 $41.93 $41.37 $41.76 $41.57 26,668
2023-10-23 $41.19 $41.87 $41.15 $41.28 $41.10 32,722
2023-10-20 $42.28 $42.34 $41.33 $41.50 $41.31 37,471
2023-10-19 $43.03 $43.39 $41.99 $42.20 $42.01 43,238
2023-10-18 $44.60 $44.60 $43.19 $43.27 $43.08 30,839
2023-10-17 $44.35 $45.37 $44.35 $44.91 $44.71 39,509
2023-10-16 $44.79 $45.48 $44.46 $44.67 $44.47 23,827
2023-10-13 $45.78 $45.80 $44.03 $44.05 $43.85 24,759
2023-10-12 $46.91 $46.91 $44.73 $45.51 $45.31 26,616
2023-10-11 $46.78 $47.60 $46.56 $46.76 $46.55 28,795
2023-10-10 $46.05 $47.43 $46.02 $46.56 $46.35 42,531
2023-10-09 $45.06 $46.20 $44.99 $45.99 $45.78 29,951
2023-10-06 $44.65 $45.71 $44.59 $45.16 $45.16 23,211
2023-10-05 $44.64 $45.35 $44.58 $44.80 $44.80 35,742
2023-10-04 $45.15 $46.00 $44.55 $44.70 $44.70 26,487
2023-10-03 $44.70 $45.25 $44.40 $45.10 $45.10 24,674
2023-10-02 $45.68 $45.80 $44.63 $44.98 $44.98 59,801
2023-09-29 $47.36 $47.36 $46.33 $46.52 $46.52 43,761
2023-09-28 $46.37 $47.28 $45.85 $46.89 $46.89 51,986
2023-09-27 $45.97 $46.81 $45.45 $46.39 $46.39 35,454
2023-09-26 $45.87 $46.41 $44.76 $45.40 $45.40 66,085
2023-09-25 $45.51 $46.78 $45.51 $46.34 $46.34 32,801
2023-09-22 $45.69 $46.58 $45.69 $45.77 $45.77 28,896
2023-09-21 $46.12 $46.28 $45.48 $45.51 $45.51 62,051
2023-09-20 $48.46 $48.46 $46.45 $46.46 $46.46 41,981
2023-09-19 $48.62 $48.62 $47.29 $47.41 $47.41 34,727
2023-09-18 $48.95 $48.95 $47.91 $48.06 $48.06 31,788
2023-09-15 $49.18 $49.76 $48.50 $48.82 $48.82 282,963
2023-09-14 $48.71 $49.43 $48.66 $49.19 $49.19 35,042
2023-09-13 $48.06 $48.46 $47.66 $47.99 $47.99 45,925
2023-09-12 $49.10 $49.59 $48.57 $48.85 $48.85 39,014
2023-09-11 $48.87 $49.75 $48.77 $49.41 $49.41 53,700
2023-09-08 $49.16 $49.79 $48.06 $48.09 $48.09 39,210
2023-09-07 $48.74 $49.09 $47.78 $49.08 $49.08 49,024
2023-09-06 $47.59 $49.67 $46.92 $49.03 $49.03 51,944
2023-09-05 $48.54 $48.54 $45.61 $47.43 $47.43 76,819
2023-09-01 $49.37 $50.08 $48.66 $48.70 $48.70 65,930
2023-08-31 $49.05 $49.54 $48.46 $48.81 $48.81 49,216
2023-08-30 $48.55 $49.67 $48.55 $48.95 $48.95 20,039
2023-08-29 $48.41 $48.83 $47.85 $48.73 $48.73 23,101
2023-08-28 $48.17 $48.96 $47.88 $48.22 $48.22 26,085
2023-08-25 $48.14 $48.50 $47.62 $47.83 $47.83 20,178
2023-08-24 $48.32 $49.38 $48.06 $48.23 $48.23 45,763
2023-08-23 $48.80 $49.35 $48.46 $48.68 $48.68 28,243
2023-08-22 $49.16 $49.73 $48.45 $48.89 $48.89 35,398
2023-08-21 $49.40 $49.40 $48.62 $48.65 $48.65 29,446
2023-08-18 $48.09 $49.81 $48.09 $49.52 $49.52 49,663
2023-08-17 $47.97 $49.26 $47.97 $48.61 $48.61 30,936
2023-08-16 $47.68 $48.98 $47.65 $47.67 $47.67 37,353
2023-08-15 $48.20 $48.27 $47.32 $47.46 $47.46 42,796
2023-08-14 $48.67 $49.12 $47.62 $48.63 $48.63 39,059
2023-08-11 $49.58 $49.82 $48.84 $48.91 $48.91 27,021
2023-08-10 $49.55 $50.37 $49.08 $49.80 $49.80 36,846
2023-08-09 $48.79 $49.00 $48.37 $48.78 $48.78 41,431
2023-08-08 $50.64 $50.64 $48.90 $48.95 $48.95 43,534
2023-08-07 $51.40 $51.66 $50.50 $51.27 $51.27 38,708
2023-08-04 $48.51 $51.98 $48.51 $51.25 $51.25 52,876
2023-08-03 $48.35 $49.23 $48.06 $48.56 $48.56 42,664
2023-08-02 $49.55 $49.86 $49.03 $49.20 $49.20 51,859
2023-08-01 $49.68 $50.50 $49.54 $49.90 $49.90 35,712
2023-07-31 $49.68 $51.07 $49.68 $50.16 $50.16 57,183
2023-07-28 $49.43 $49.77 $49.10 $49.43 $49.43 70,914
2023-07-27 $49.74 $49.76 $48.64 $48.96 $48.96 65,518
2023-07-26 $49.67 $49.90 $49.05 $49.63 $49.63 50,968
2023-07-25 $49.37 $50.76 $49.18 $49.86 $49.86 74,522
2023-07-24 $48.78 $50.07 $48.68 $49.38 $49.38 44,768
2023-07-21 $50.54 $51.52 $48.72 $49.00 $49.00 46,152
2023-07-20 $49.82 $50.83 $49.48 $50.45 $50.45 70,025
2023-07-19 $49.87 $50.65 $48.59 $49.82 $49.82 109,028
2023-07-18 $50.20 $51.63 $50.20 $50.92 $50.92 52,407
2023-07-17 $49.75 $51.35 $49.75 $50.21 $50.21 38,299
2023-07-14 $50.16 $50.89 $48.98 $49.98 $49.98 37,534
2023-07-13 $50.99 $51.65 $50.27 $50.34 $50.34 34,016
2023-07-12 $51.43 $51.87 $50.29 $50.43 $50.43 59,823
2023-07-11 $49.68 $50.27 $49.14 $50.27 $50.27 27,589
2023-07-10 $48.98 $50.56 $48.98 $49.63 $49.63 25,450
2023-07-07 $48.72 $50.55 $48.72 $49.30 $49.30 50,103
2023-07-06 $48.78 $48.99 $47.56 $48.66 $48.66 31,710
2023-07-05 $50.80 $50.80 $48.82 $49.55 $49.55 58,191
2023-07-03 $50.78 $51.55 $50.78 $51.04 $51.04 21,151
2023-06-30 $51.14 $51.30 $50.21 $50.82 $50.82 43,379
2023-06-29 $48.29 $50.64 $48.29 $50.58 $50.58 46,580
2023-06-28 $48.01 $48.56 $47.24 $48.17 $48.17 44,892
2023-06-27 $48.10 $48.91 $47.49 $48.28 $48.28 61,343
2023-06-26 $46.70 $48.98 $46.70 $47.79 $47.79 53,681
2023-06-23 $47.60 $48.34 $46.23 $46.71 $46.71 110,104
2023-06-22 $49.97 $49.97 $48.38 $48.53 $48.53 48,269
2023-06-21 $49.95 $50.61 $49.47 $50.01 $50.01 42,529
2023-06-20 $51.52 $51.52 $50.14 $50.37 $50.37 42,859
2023-06-16 $51.73 $51.82 $50.91 $51.55 $51.55 223,292
2023-06-15 $50.19 $51.89 $49.80 $51.74 $51.74 62,994
2023-06-14 $53.10 $53.46 $49.94 $50.31 $50.31 72,449
2023-06-13 $51.76 $53.17 $51.76 $52.51 $52.51 64,340
2023-06-12 $49.27 $51.59 $49.27 $51.23 $51.23 41,836
2023-06-09 $48.52 $50.35 $48.52 $49.84 $49.84 43,064
2023-06-08 $50.16 $50.68 $49.12 $50.31 $50.31 56,597
2023-06-07 $49.08 $50.47 $49.08 $50.27 $50.27 53,729
2023-06-06 $46.69 $48.83 $46.69 $48.60 $48.60 44,082
2023-06-05 $46.94 $47.65 $45.69 $46.99 $46.99 47,138
2023-06-02 $45.30 $47.61 $45.30 $47.34 $47.34 54,972
2023-06-01 $43.32 $44.51 $42.99 $44.16 $44.16 31,473
2023-05-31 $43.48 $43.74 $42.76 $43.42 $43.42 51,629
2023-05-30 $45.34 $45.34 $43.82 $43.98 $43.76 44,101
2023-05-26 $46.23 $46.53 $44.69 $45.46 $45.46 52,738
2023-05-25 $45.54 $46.81 $44.80 $46.15 $46.15 55,456
2023-05-24 $45.24 $45.24 $44.47 $44.58 $44.58 30,841
2023-05-23 $45.13 $46.09 $45.00 $45.50 $45.50 34,163
2023-05-22 $44.85 $45.78 $44.53 $45.57 $45.57 46,935
2023-05-19 $45.86 $46.21 $44.51 $44.90 $44.90 37,486
2023-05-18 $44.48 $45.20 $44.44 $45.07 $45.07 36,988
2023-05-17 $44.00 $45.24 $43.63 $44.77 $44.77 43,498
2023-05-16 $44.46 $44.46 $43.57 $43.57 $43.57 30,961
2023-05-15 $44.34 $45.13 $44.29 $44.53 $44.53 35,930
2023-05-12 $43.87 $44.86 $43.66 $44.05 $44.05 48,512
2023-05-11 $44.96 $45.49 $43.83 $43.97 $43.97 46,331
2023-05-10 $46.80 $46.90 $45.56 $45.69 $45.69 50,991
2023-05-09 $46.41 $46.49 $45.85 $45.98 $45.98 27,173
2023-05-08 $46.92 $46.92 $45.51 $46.36 $46.36 50,729
2023-05-05 $46.38 $47.93 $45.82 $46.24 $46.24 59,981
2023-05-04 $45.65 $45.65 $43.84 $44.15 $44.15 63,188
2023-05-03 $46.80 $47.52 $45.51 $46.32 $46.32 32,196
2023-05-02 $46.51 $46.85 $45.18 $46.77 $46.77 47,885
2023-05-01 $47.01 $47.86 $46.40 $46.55 $46.55 35,294
2023-04-28 $46.60 $47.45 $46.46 $47.01 $47.01 38,765
2023-04-27 $46.31 $47.01 $45.73 $46.83 $46.83 38,794
2023-04-26 $47.07 $47.17 $45.72 $46.19 $46.19 23,965
2023-04-25 $48.14 $48.43 $47.01 $47.21 $47.21 41,712
2023-04-24 $48.42 $48.97 $48.01 $48.80 $48.80 28,957
2023-04-21 $50.07 $50.07 $47.73 $48.55 $48.55 63,122
2023-04-20 $49.68 $50.97 $49.60 $50.28 $50.28 63,037
2023-04-19 $49.71 $51.19 $49.24 $50.17 $50.17 83,712
2023-04-18 $49.01 $50.45 $48.68 $50.30 $50.30 52,761
2023-04-17 $48.69 $48.79 $48.10 $48.67 $48.67 23,818
2023-04-14 $49.18 $49.23 $47.93 $48.39 $48.39 29,961
2023-04-13 $49.25 $49.30 $48.51 $48.97 $48.97 39,300
2023-04-12 $48.23 $49.54 $48.11 $48.87 $48.87 30,135
2023-04-11 $48.54 $49.33 $47.83 $48.51 $48.51 49,095
2023-04-10 $47.27 $48.75 $47.27 $48.22 $48.22 79,731
2023-04-06 $46.80 $47.48 $46.16 $47.42 $47.42 31,939
2023-04-05 $47.41 $47.65 $45.98 $46.83 $46.83 69,814
2023-04-04 $50.72 $50.72 $47.46 $48.06 $48.06 46,042
2023-04-03 $49.97 $50.65 $49.39 $50.62 $50.62 60,374
2023-03-31 $49.34 $50.38 $48.90 $50.09 $50.09 81,362
2023-03-30 $48.98 $49.35 $48.79 $48.90 $48.90 37,698
2023-03-29 $48.78 $48.87 $47.21 $48.48 $48.48 58,284
2023-03-28 $48.26 $49.40 $48.12 $48.28 $48.28 36,751
2023-03-27 $48.88 $49.05 $47.97 $48.31 $48.31 45,020
2023-03-24 $47.08 $48.32 $46.50 $48.18 $48.18 42,011
2023-03-23 $48.41 $49.53 $47.41 $47.78 $47.78 44,608
2023-03-22 $49.04 $49.63 $47.67 $47.67 $47.67 61,320
2023-03-21 $48.77 $49.62 $48.21 $49.11 $49.11 69,963
2023-03-20 $46.67 $48.50 $46.67 $47.82 $47.82 90,390
2023-03-17 $47.18 $47.18 $45.35 $46.10 $46.10 230,768
2023-03-16 $46.10 $48.53 $45.77 $47.91 $47.91 74,060
2023-03-15 $48.60 $48.60 $45.33 $46.56 $46.56 85,674
2023-03-14 $51.65 $52.19 $50.15 $50.57 $50.57 87,693
2023-03-13 $50.23 $50.80 $48.72 $49.71 $49.71 86,507
2023-03-10 $55.14 $55.68 $50.62 $51.06 $51.06 97,737
2023-03-09 $58.07 $58.61 $54.82 $55.21 $55.21 81,087
2023-03-08 $57.08 $58.18 $56.44 $58.01 $58.01 100,770
2023-03-07 $57.99 $58.82 $56.63 $57.37 $57.37 88,731
2023-03-06 $58.78 $60.85 $56.96 $57.97 $57.97 151,095
2023-03-03 $58.48 $58.91 $57.10 $58.73 $58.73 95,740
2023-03-02 $57.59 $58.89 $56.59 $58.25 $58.25 156,782
2023-03-01 $55.11 $58.26 $55.11 $57.89 $57.89 177,123
2023-02-28 $52.77 $55.34 $52.52 $54.71 $54.71 135,580
2023-02-27 $53.36 $54.22 $52.96 $53.12 $52.91 73,028
2023-02-24 $52.92 $53.52 $51.80 $53.02 $53.02 55,066
2023-02-23 $53.45 $54.50 $53.04 $53.72 $53.72 72,400
2023-02-22 $53.95 $54.89 $52.97 $53.26 $53.26 89,611
2023-02-21 $54.75 $55.29 $53.80 $53.92 $53.92 123,104
2023-02-17 $55.39 $56.98 $51.52 $55.14 $55.14 79,134
2023-02-16 $54.01 $55.76 $53.54 $54.99 $54.99 103,309
2023-02-15 $53.07 $54.18 $52.62 $53.94 $53.94 45,188
2023-02-14 $53.71 $54.28 $52.95 $53.55 $53.55 48,005
2023-02-13 $53.53 $54.10 $52.58 $53.99 $53.99 83,611
2023-02-10 $52.24 $53.51 $52.24 $53.42 $53.42 73,354
2023-02-09 $53.52 $54.27 $52.48 $52.80 $52.80 93,205
2023-02-08 $54.06 $54.35 $52.78 $53.03 $53.03 108,385
2023-02-07 $52.96 $54.35 $52.20 $54.17 $54.17 70,278
2023-02-06 $54.51 $55.50 $51.52 $53.27 $53.27 68,960
2023-02-03 $56.94 $57.75 $54.87 $55.25 $55.25 133,289
2023-02-02 $55.84 $57.90 $55.48 $57.12 $57.12 66,422
2023-02-01 $55.26 $56.41 $50.85 $55.95 $55.95 136,159
2023-01-31 $54.91 $55.86 $54.04 $55.69 $55.69 217,362
2023-01-30 $54.25 $56.06 $52.58 $54.71 $54.71 93,230
2023-01-27 $56.92 $56.92 $54.16 $54.69 $54.69 108,917
2023-01-26 $55.31 $58.36 $54.93 $57.12 $57.12 247,593
2023-01-25 $52.60 $55.22 $51.66 $54.92 $54.92 151,704
2023-01-24 $52.85 $53.75 $50.36 $53.25 $53.25 53,102
2023-01-23 $52.66 $53.34 $47.48 $52.85 $52.85 46,254
2023-01-20 $51.99 $53.00 $51.52 $52.78 $52.78 92,007
2023-01-19 $51.34 $52.79 $50.48 $51.66 $51.66 75,534
2023-01-18 $52.91 $53.52 $51.69 $51.82 $51.82 70,767
2023-01-17 $53.78 $54.44 $52.61 $52.84 $52.84 54,319
2023-01-13 $53.05 $54.35 $52.70 $54.20 $54.20 32,363
2023-01-12 $53.19 $53.70 $52.29 $53.52 $53.52 66,681
2023-01-11 $52.75 $53.04 $51.00 $52.88 $52.88 42,036
2023-01-10 $50.25 $52.85 $50.25 $52.70 $52.70 53,332
2023-01-09 $50.62 $52.06 $50.36 $50.57 $50.57 52,797
2023-01-06 $49.02 $51.71 $49.02 $50.43 $50.43 55,343
2023-01-05 $47.66 $48.86 $47.36 $48.59 $48.59 38,656
2023-01-04 $46.63 $48.20 $46.50 $48.08 $48.08 51,129
2023-01-03 $46.06 $47.01 $45.55 $46.55 $46.55 76,189
2022-12-30 $46.16 $46.96 $45.51 $45.69 $45.69 45,121
2022-12-29 $46.06 $46.94 $45.57 $46.35 $46.35 39,131
2022-12-28 $46.68 $47.49 $45.33 $45.47 $45.47 61,510
2022-12-27 $46.69 $47.32 $46.43 $46.81 $46.81 45,659
2022-12-23 $46.29 $46.63 $46.09 $46.42 $46.42 32,306
2022-12-22 $47.28 $47.28 $45.44 $46.24 $46.24 46,437
2022-12-21 $47.34 $48.15 $47.09 $47.76 $47.76 55,009
2022-12-20 $45.72 $47.21 $44.90 $46.56 $46.56 40,638
2022-12-19 $45.50 $46.52 $45.46 $46.03 $46.03 48,254
2022-12-16 $44.99 $46.26 $44.66 $45.43 $45.43 278,466
2022-12-15 $48.03 $48.03 $45.23 $45.94 $45.94 82,871
2022-12-14 $48.60 $49.47 $47.61 $48.62 $48.62 72,563
2022-12-13 $49.91 $50.00 $47.21 $48.32 $48.32 91,913
2022-12-12 $47.84 $49.78 $47.58 $48.44 $48.44 54,892
2022-12-09 $49.21 $49.59 $47.57 $47.71 $47.71 51,791
2022-12-08 $49.11 $50.10 $49.00 $49.21 $49.21 55,808
2022-12-07 $49.88 $50.00 $48.60 $48.77 $48.77 43,708
2022-12-06 $48.60 $50.19 $48.60 $50.17 $50.17 54,438
2022-12-05 $50.35 $50.35 $48.44 $48.53 $48.53 62,702
2022-12-02 $48.25 $51.20 $48.25 $50.47 $50.47 56,055
2022-12-01 $49.92 $49.92 $48.25 $48.96 $48.75 102,620
2022-11-30 $48.67 $50.32 $47.85 $49.96 $49.74 345,916
2022-11-29 $48.62 $49.39 $47.86 $48.23 $48.02 68,114
2022-11-28 $49.99 $49.99 $48.12 $48.21 $48.00 50,591
2022-11-25 $49.39 $50.88 $49.15 $50.17 $49.95 25,395
2022-11-23 $49.92 $50.30 $49.09 $49.39 $49.39 59,029
2022-11-22 $49.45 $50.88 $49.29 $50.04 $50.04 124,932
2022-11-21 $51.77 $52.01 $48.77 $48.85 $48.85 85,682
2022-11-18 $53.99 $53.99 $51.23 $52.41 $52.41 75,312
2022-11-17 $52.66 $52.66 $50.96 $52.28 $52.28 84,423
2022-11-16 $51.52 $53.43 $51.15 $53.18 $53.18 67,406
2022-11-15 $53.91 $53.91 $49.93 $51.48 $51.48 97,705
2022-11-14 $55.54 $56.86 $55.07 $55.39 $55.39 119,588
2022-11-11 $56.43 $57.33 $54.30 $55.60 $55.60 89,870
2022-11-10 $54.30 $56.22 $52.79 $56.13 $56.13 190,627
2022-11-09 $52.14 $53.64 $51.51 $52.01 $52.01 118,494
2022-11-08 $50.65 $52.37 $50.35 $52.16 $52.16 165,838
2022-11-07 $50.78 $51.07 $49.68 $50.65 $50.65 100,955
2022-11-04 $49.38 $51.37 $48.42 $50.57 $50.57 68,889
2022-11-03 $45.86 $49.13 $45.83 $48.36 $48.36 65,018
2022-11-02 $50.19 $50.19 $46.43 $46.49 $46.49 68,476
2022-11-01 $49.34 $51.45 $48.22 $50.65 $50.65 71,670
2022-10-31 $47.52 $49.20 $46.53 $48.91 $48.91 55,278
2022-10-28 $46.68 $48.20 $45.95 $47.95 $47.95 47,567
2022-10-27 $46.55 $47.22 $45.58 $46.31 $46.31 38,803
2022-10-26 $45.70 $47.46 $44.94 $46.43 $46.43 62,138
2022-10-25 $44.06 $45.47 $44.06 $45.26 $45.26 56,446
2022-10-24 $45.02 $45.02 $43.36 $44.33 $44.33 46,572
2022-10-21 $42.48 $45.63 $42.48 $44.64 $44.64 108,462
2022-10-20 $43.27 $44.06 $42.23 $42.51 $42.51 39,971
2022-10-19 $42.44 $43.53 $42.21 $43.46 $43.46 60,633
2022-10-18 $43.00 $43.28 $40.20 $42.80 $42.80 59,665
2022-10-17 $41.40 $42.58 $41.40 $42.38 $42.38 54,632
2022-10-14 $41.60 $41.87 $39.95 $40.66 $40.66 64,011
2022-10-13 $38.38 $41.31 $38.38 $41.20 $41.20 67,950
2022-10-12 $39.24 $39.61 $38.87 $39.12 $39.12 28,203
2022-10-11 $38.79 $39.79 $38.65 $39.29 $39.29 51,696
2022-10-10 $38.21 $39.28 $38.11 $39.17 $39.17 25,326
2022-10-07 $38.57 $38.70 $37.63 $38.14 $38.14 34,976
2022-10-06 $38.61 $39.08 $38.36 $38.81 $38.81 25,441
2022-10-05 $38.58 $39.13 $38.04 $38.87 $38.87 29,058
2022-10-04 $38.44 $39.55 $37.81 $39.28 $39.28 48,159
2022-10-03 $35.72 $37.85 $35.72 $37.56 $37.56 46,593
2022-09-30 $35.73 $35.98 $34.99 $35.12 $35.12 119,524
2022-09-29 $36.29 $36.29 $35.09 $35.62 $35.62 37,072
2022-09-28 $35.73 $36.85 $34.95 $36.52 $36.52 63,421
2022-09-27 $35.73 $38.73 $35.63 $35.81 $35.81 62,919
2022-09-26 $35.80 $36.31 $35.08 $35.24 $35.24 34,481
2022-09-23 $35.56 $36.95 $35.00 $35.78 $35.78 38,261
2022-09-22 $37.40 $37.40 $36.14 $36.38 $36.38 33,496
2022-09-21 $38.26 $38.65 $36.97 $37.12 $37.12 31,481
2022-09-20 $38.64 $38.65 $37.52 $37.86 $37.86 35,471
2022-09-19 $37.08 $39.67 $37.03 $39.29 $39.29 39,175
2022-09-16 $38.24 $38.47 $37.37 $37.81 $37.81 117,378
2022-09-15 $38.32 $39.36 $37.91 $38.68 $38.68 42,632
2022-09-14 $39.97 $39.97 $38.38 $38.88 $38.88 42,128
2022-09-13 $40.50 $41.33 $39.88 $40.25 $40.25 53,479
2022-09-12 $41.08 $42.00 $41.08 $41.65 $41.65 38,440
2022-09-09 $39.52 $40.64 $39.16 $40.56 $40.56 41,292
2022-09-08 $38.99 $39.40 $38.13 $39.03 $39.03 36,807
2022-09-07 $38.52 $39.03 $37.92 $38.99 $38.99 48,688
2022-09-06 $38.92 $39.54 $38.15 $38.69 $38.69 44,049
2022-09-02 $39.77 $40.17 $38.12 $38.87 $38.87 26,995
2022-09-01 $39.19 $39.56 $38.21 $39.10 $39.10 52,835
2022-08-31 $41.27 $41.27 $39.36 $39.69 $39.69 55,176
2022-08-30 $42.60 $43.29 $41.00 $41.64 $41.41 33,788
2022-08-29 $42.36 $43.53 $41.99 $42.58 $42.35 31,682
2022-08-26 $44.00 $44.65 $42.76 $42.87 $42.63 44,592
2022-08-25 $43.60 $44.81 $43.60 $44.47 $44.22 33,412
2022-08-24 $42.77 $43.28 $42.16 $43.10 $42.86 30,689
2022-08-23 $42.67 $44.07 $42.67 $43.07 $42.83 42,496
2022-08-22 $43.48 $43.48 $41.75 $42.48 $42.25 39,729
2022-08-19 $43.78 $44.57 $43.16 $43.90 $43.66 67,202
2022-08-18 $43.46 $44.46 $43.33 $44.41 $44.17 39,280
2022-08-17 $44.04 $44.31 $43.31 $43.46 $43.22 31,678
2022-08-16 $44.79 $46.09 $44.41 $44.68 $44.43 55,434
2022-08-15 $43.63 $44.83 $43.12 $44.70 $44.45 47,382
2022-08-12 $44.52 $45.11 $43.80 $44.42 $44.18 48,314
2022-08-11 $43.04 $44.05 $43.04 $43.91 $43.67 29,065
2022-08-10 $42.43 $43.39 $41.92 $43.01 $42.77 48,368
2022-08-09 $40.98 $41.78 $40.29 $41.66 $41.43 77,293
2022-08-08 $42.37 $42.62 $40.32 $40.95 $40.72 51,526
2022-08-05 $40.99 $42.83 $40.99 $41.83 $41.60 52,911
2022-08-04 $40.40 $41.65 $40.00 $41.62 $41.39 39,579
2022-08-03 $39.79 $40.69 $38.56 $40.23 $40.01 54,570
2022-08-02 $37.73 $40.17 $37.73 $39.77 $39.55 77,609
2022-08-01 $38.08 $39.42 $37.08 $37.93 $37.72 114,662
2022-07-29 $36.50 $40.99 $36.50 $38.66 $38.45 179,131
2022-07-28 $34.00 $34.64 $33.11 $34.46 $34.27 45,707
2022-07-27 $33.02 $33.97 $32.47 $33.85 $33.66 52,035
2022-07-26 $33.17 $33.48 $32.72 $33.03 $32.85 46,345
2022-07-25 $32.74 $33.52 $32.65 $33.45 $33.27 43,500
2022-07-22 $32.88 $33.48 $32.00 $32.46 $32.28 66,595
2022-07-21 $32.87 $33.38 $31.90 $32.75 $32.57 68,298
2022-07-20 $32.65 $33.60 $32.04 $33.32 $33.14 62,073
2022-07-19 $31.76 $32.95 $31.61 $32.58 $32.40 74,275
2022-07-18 $31.49 $31.67 $30.86 $31.28 $31.11 70,425
2022-07-15 $31.32 $31.34 $30.57 $31.10 $30.93 46,087
2022-07-14 $30.78 $30.92 $30.03 $30.68 $30.51 38,780
2022-07-13 $30.12 $31.45 $30.03 $31.45 $31.28 63,998
2022-07-12 $30.00 $31.07 $30.00 $30.50 $30.33 46,903
2022-07-11 $29.83 $30.34 $29.40 $30.06 $29.89 86,222
2022-07-08 $31.11 $31.11 $29.15 $30.11 $29.94 56,594
2022-07-07 $30.20 $31.72 $29.99 $31.28 $31.11 47,210
2022-07-06 $30.49 $31.23 $29.00 $29.80 $29.64 51,825
2022-07-05 $31.36 $31.66 $29.61 $30.49 $30.32 63,448
2022-07-01 $32.92 $33.35 $31.62 $32.01 $31.83 51,182
2022-06-30 $31.54 $33.04 $31.45 $32.77 $32.59 102,062
2022-06-29 $32.71 $32.90 $31.17 $31.91 $31.73 53,519
2022-06-28 $33.74 $34.00 $32.37 $32.43 $32.25 39,604
2022-06-27 $33.98 $34.01 $33.07 $33.43 $33.25 44,624
2022-06-24 $31.97 $33.76 $31.62 $33.61 $33.42 93,936
2022-06-23 $32.91 $32.91 $31.25 $32.00 $31.82 50,979
2022-06-22 $32.42 $33.64 $31.11 $32.50 $32.32 55,588
2022-06-21 $33.12 $33.92 $33.04 $33.18 $33.00 36,082
2022-06-17 $33.08 $33.65 $32.24 $32.42 $32.24 95,034
2022-06-16 $33.88 $33.88 $32.36 $32.66 $32.48 54,916
2022-06-15 $34.87 $34.92 $33.63 $34.66 $34.47 27,484
2022-06-14 $34.80 $35.46 $33.88 $34.45 $34.26 32,301
2022-06-13 $35.50 $35.86 $34.51 $34.84 $34.65 41,880
2022-06-10 $36.87 $37.11 $36.50 $36.90 $36.70 27,877
2022-06-09 $38.88 $38.88 $37.44 $37.51 $37.30 36,949
2022-06-08 $39.95 $39.95 $38.76 $39.00 $38.79 33,429
2022-06-07 $38.35 $40.46 $38.35 $40.44 $40.22 41,119
2022-06-06 $38.46 $39.00 $37.62 $38.71 $38.50 32,293
2022-06-03 $39.14 $39.21 $37.38 $37.85 $37.64 27,063
2022-06-02 $38.55 $39.91 $38.55 $39.31 $39.09 31,277
2022-06-01 $38.35 $38.64 $37.18 $38.27 $38.06 36,152
2022-05-31 $38.70 $38.70 $37.44 $38.25 $38.04 42,483
2022-05-27 $39.14 $39.24 $38.74 $39.01 $38.57 27,867
2022-05-26 $38.60 $39.64 $38.60 $38.96 $38.52 37,489
2022-05-25 $37.74 $38.69 $37.46 $38.26 $37.83 28,271
2022-05-24 $37.97 $37.97 $36.65 $37.52 $37.10 45,402
2022-05-23 $37.55 $38.78 $37.39 $38.48 $38.05 38,787
2022-05-20 $37.87 $37.87 $36.47 $36.98 $36.57 32,671
2022-05-19 $37.73 $38.65 $37.27 $37.68 $37.26 67,446
2022-05-18 $38.15 $39.66 $37.70 $38.11 $37.68 129,828
2022-05-17 $36.76 $38.29 $36.76 $37.96 $37.53 60,005
2022-05-16 $37.67 $38.37 $35.25 $35.79 $35.39 93,471
2022-05-13 $36.80 $38.63 $36.05 $37.89 $37.47 73,598
2022-05-12 $35.43 $36.92 $34.79 $36.76 $36.35 78,244
2022-05-11 $38.05 $38.05 $35.74 $35.97 $35.57 61,178
2022-05-10 $37.40 $37.41 $35.75 $36.27 $35.86 48,534
2022-05-09 $36.70 $37.32 $36.15 $36.94 $36.53 46,507
2022-05-06 $38.09 $39.12 $37.25 $37.48 $37.06 55,377
2022-05-05 $39.20 $39.82 $37.59 $38.46 $38.03 85,685
2022-05-04 $38.01 $39.86 $38.01 $39.65 $39.21 57,555
2022-05-03 $36.63 $38.94 $36.43 $38.55 $38.12 72,269
2022-05-02 $38.62 $38.62 $36.03 $36.70 $36.29 161,566
2022-04-29 $41.86 $43.20 $38.94 $39.08 $38.64 107,588
2022-04-28 $40.49 $42.63 $39.61 $42.31 $41.84 81,790
2022-04-27 $39.25 $40.70 $39.20 $39.97 $39.52 94,911
2022-04-26 $40.68 $40.68 $38.65 $39.24 $38.80 59,156
2022-04-25 $43.00 $43.67 $40.11 $41.15 $40.69 66,620
2022-04-22 $44.09 $45.36 $43.29 $43.51 $43.02 71,186
2022-04-21 $45.10 $45.73 $43.96 $44.75 $44.25 69,561
2022-04-20 $45.70 $45.70 $44.54 $45.03 $44.53 37,793
2022-04-19 $44.26 $45.70 $44.21 $45.48 $44.97 40,868
2022-04-18 $45.56 $45.56 $43.98 $44.44 $43.94 51,108
2022-04-14 $44.88 $45.32 $43.80 $44.78 $44.28 43,771
2022-04-13 $44.00 $45.75 $44.00 $44.95 $44.45 100,664
2022-04-12 $43.01 $44.81 $42.97 $43.56 $43.07 49,901
2022-04-11 $43.30 $43.64 $42.47 $42.65 $42.17 42,759
2022-04-08 $44.01 $44.01 $42.42 $42.98 $42.50 54,548
2022-04-07 $45.60 $45.80 $43.72 $43.87 $43.38 51,967
2022-04-06 $44.07 $46.30 $43.64 $46.03 $45.51 113,522
2022-04-05 $47.26 $48.14 $44.27 $44.56 $44.06 54,855
2022-04-04 $49.44 $49.76 $45.89 $46.81 $46.29 124,748
2022-04-01 $43.44 $49.14 $43.44 $48.80 $48.25 247,460
2022-03-31 $41.95 $42.85 $41.69 $42.60 $42.12 92,240
2022-03-30 $42.32 $43.07 $41.94 $42.09 $41.62 35,564
2022-03-29 $42.36 $42.51 $41.38 $42.18 $41.71 80,503
2022-03-28 $43.05 $43.05 $41.93 $42.41 $41.94 38,450
2022-03-25 $43.39 $44.12 $42.83 $43.18 $42.70 38,871
2022-03-24 $42.87 $43.47 $42.24 $43.01 $42.53 35,715
2022-03-23 $44.12 $44.87 $42.59 $42.75 $42.27 36,543
2022-03-22 $43.81 $44.60 $43.45 $44.16 $43.67 48,280
2022-03-21 $42.70 $43.99 $42.70 $43.89 $43.40 47,108
2022-03-18 $42.10 $42.92 $41.14 $42.62 $42.14 198,415
2022-03-17 $41.45 $43.07 $41.24 $42.54 $42.06 45,697
2022-03-16 $40.48 $41.32 $40.00 $41.21 $40.75 61,127
2022-03-15 $40.40 $40.60 $39.81 $40.36 $39.91 55,441
2022-03-14 $41.60 $41.60 $40.38 $40.57 $40.12 69,700
2022-03-11 $41.66 $42.50 $41.26 $41.79 $41.32 63,774
2022-03-10 $39.79 $41.84 $39.35 $41.77 $41.30 76,414
2022-03-09 $38.62 $40.34 $38.62 $40.17 $39.72 44,866
2022-03-08 $40.38 $42.36 $38.12 $38.75 $38.32 72,814
2022-03-07 $40.16 $41.01 $40.00 $40.40 $39.95 102,166
2022-03-04 $39.03 $40.10 $38.55 $39.90 $39.45 67,063
2022-03-03 $38.47 $39.76 $38.03 $39.62 $39.18 84,822
2022-03-02 $36.13 $38.29 $36.13 $38.20 $37.77 47,894
2022-03-01 $36.74 $37.29 $35.20 $35.80 $35.40 58,730
2022-02-28 $36.96 $37.55 $36.47 $36.56 $36.15 64,859
2022-02-25 $36.29 $37.56 $36.29 $37.53 $36.89 46,985
2022-02-24 $35.30 $36.08 $34.63 $36.02 $35.40 80,260
2022-02-23 $37.28 $37.38 $35.96 $36.05 $35.43 40,177
2022-02-22 $39.01 $39.03 $36.55 $37.01 $36.38 57,931
2022-02-18 $39.58 $39.95 $38.96 $39.06 $38.39 29,640
2022-02-17 $39.28 $39.93 $38.16 $39.46 $38.78 52,926
2022-02-16 $38.52 $39.59 $38.52 $39.38 $38.71 28,017
2022-02-15 $38.58 $38.72 $38.11 $38.59 $37.93 34,219
2022-02-14 $39.38 $39.48 $38.28 $38.44 $37.78 56,636
2022-02-11 $38.05 $39.59 $37.47 $39.39 $38.72 86,505
2022-02-10 $37.84 $39.90 $37.84 $38.29 $37.63 63,341
2022-02-09 $38.37 $39.07 $37.87 $38.25 $37.60 60,163
2022-02-08 $36.60 $38.41 $36.60 $38.30 $37.64 58,812
2022-02-07 $36.25 $37.07 $35.50 $36.29 $35.67 48,897
2022-02-04 $36.65 $37.45 $36.22 $36.24 $35.62 43,241
2022-02-03 $37.06 $37.81 $36.56 $37.04 $36.41 53,064
2022-02-02 $37.10 $37.26 $36.18 $37.25 $36.61 50,416
2022-02-01 $36.67 $38.19 $36.31 $37.36 $36.72 84,287
2022-01-31 $32.35 $37.75 $32.13 $37.62 $36.98 410,336
2022-01-28 $34.31 $34.77 $30.83 $31.22 $30.69 196,911
2022-01-27 $34.77 $35.80 $33.38 $33.72 $33.14 60,898
2022-01-26 $35.27 $36.08 $33.85 $34.46 $33.87 70,754
2022-01-25 $35.10 $35.30 $33.84 $34.67 $34.08 67,040
2022-01-24 $34.79 $36.07 $34.16 $35.75 $35.14 71,813
2022-01-21 $37.04 $37.41 $35.35 $35.49 $34.88 75,059
2022-01-20 $39.39 $40.15 $37.37 $37.64 $37.00 29,438
2022-01-19 $41.38 $41.38 $39.04 $39.35 $38.68 28,808
2022-01-18 $42.78 $42.78 $39.92 $39.96 $39.28 44,834
2022-01-14 $40.80 $41.90 $40.46 $41.78 $41.06 47,648
2022-01-13 $40.86 $41.63 $40.58 $41.15 $40.45 29,756
2022-01-12 $40.60 $41.40 $40.11 $40.83 $40.13 36,034
2022-01-11 $41.53 $41.53 $39.95 $40.10 $39.41 42,281
2022-01-10 $43.99 $43.99 $41.19 $41.40 $40.69 29,921
2022-01-07 $42.49 $43.18 $42.14 $42.84 $42.11 17,081
2022-01-06 $43.04 $43.36 $42.11 $42.73 $42.00 56,723
2022-01-05 $42.44 $43.25 $42.20 $42.54 $41.81 35,485
2022-01-04 $41.66 $42.88 $41.66 $42.22 $41.50 33,400
2022-01-03 $40.67 $41.65 $40.03 $41.45 $40.74 37,298
2021-12-31 $41.22 $41.22 $40.18 $40.33 $39.64 25,886
2021-12-30 $41.59 $41.85 $40.69 $40.88 $40.18 26,132
2021-12-29 $41.01 $41.90 $40.99 $41.35 $40.64 22,918
2021-12-28 $41.11 $41.83 $40.65 $41.49 $40.78 41,658
2021-12-27 $40.19 $41.55 $39.93 $41.50 $40.79 37,589
2021-12-23 $40.59 $40.91 $40.01 $40.25 $39.56 32,932
2021-12-22 $40.73 $41.17 $39.93 $40.59 $39.90 36,988
2021-12-21 $38.76 $40.33 $38.76 $40.11 $39.42 43,743
2021-12-20 $37.69 $38.88 $37.33 $38.61 $37.95 58,871
2021-12-17 $37.71 $38.58 $37.17 $37.88 $37.23 555,000
2021-12-16 $38.81 $39.28 $37.75 $38.02 $37.37 72,207
2021-12-15 $37.67 $38.43 $36.79 $38.25 $37.60 96,307
2021-12-14 $37.77 $38.66 $37.53 $37.68 $37.04 89,455
2021-12-13 $40.28 $40.28 $37.82 $38.00 $37.35 78,200
2021-12-10 $40.18 $40.39 $39.18 $39.63 $38.95 34,223
2021-12-09 $40.58 $41.07 $39.55 $39.58 $38.90 43,932
2021-12-08 $40.29 $41.11 $40.29 $40.95 $40.25 33,237
2021-12-07 $40.17 $40.77 $39.77 $40.33 $39.64 52,599
2021-12-06 $39.90 $40.55 $38.17 $39.40 $38.73 68,205
2021-12-03 $40.63 $41.57 $39.42 $39.67 $38.99 45,650
2021-12-02 $39.93 $41.54 $38.08 $40.73 $40.03 37,112
2021-12-01 $40.84 $41.68 $39.67 $39.72 $39.04 48,322
2021-11-30 $40.83 $41.79 $39.79 $40.07 $39.38 45,085
2021-11-29 $42.64 $44.24 $41.29 $41.62 $40.68 41,593
2021-11-26 $42.77 $42.77 $40.63 $42.32 $41.37 32,248
2021-11-24 $43.64 $44.91 $43.38 $44.02 $43.03 34,151
2021-11-23 $44.38 $44.69 $43.41 $43.93 $42.94 30,217
2021-11-22 $44.22 $46.30 $43.91 $44.07 $43.08 37,213
2021-11-19 $42.64 $44.97 $42.64 $43.70 $42.72 50,437
2021-11-18 $41.49 $43.81 $41.35 $43.59 $42.61 47,706
2021-11-17 $42.78 $43.00 $41.46 $41.56 $40.63 55,899
2021-11-16 $43.41 $44.13 $42.50 $42.89 $41.93 61,544
2021-11-15 $45.17 $45.17 $43.12 $43.77 $42.79 57,848
2021-11-12 $46.27 $46.43 $44.54 $45.19 $44.17 28,190
2021-11-11 $44.81 $46.16 $44.27 $45.99 $44.96 28,110
2021-11-10 $45.12 $45.73 $43.30 $44.16 $43.17 38,306
2021-11-09 $45.55 $47.08 $44.29 $45.16 $44.14 35,316
2021-11-08 $43.74 $45.73 $43.66 $45.73 $44.70 52,254
2021-11-05 $41.96 $43.74 $41.62 $43.61 $42.63 46,763
2021-11-04 $41.65 $41.85 $40.57 $41.72 $40.78 29,976
2021-11-03 $40.20 $42.19 $39.98 $41.29 $40.36 55,459
2021-11-02 $40.31 $40.55 $39.85 $40.14 $39.24 31,897
2021-11-01 $40.65 $40.78 $39.70 $40.12 $39.22 39,212
2021-10-29 $40.16 $40.82 $39.88 $40.13 $39.23 24,441
2021-10-28 $39.32 $40.04 $39.19 $39.68 $38.79 29,318
2021-10-27 $39.79 $40.76 $38.91 $38.91 $38.04 21,921
2021-10-26 $39.76 $40.47 $38.62 $40.11 $39.21 35,398
2021-10-25 $39.45 $40.55 $39.40 $39.65 $38.76 18,755
2021-10-22 $39.25 $39.49 $38.46 $39.26 $38.38 20,866
2021-10-21 $39.77 $40.38 $38.74 $39.21 $38.33 39,021
2021-10-20 $39.23 $39.94 $39.23 $39.89 $38.99 21,012
2021-10-19 $39.35 $40.11 $38.64 $39.31 $38.43 28,027
2021-10-18 $39.27 $39.37 $38.58 $39.04 $38.16 26,336
2021-10-15 $40.07 $40.25 $38.76 $39.58 $38.69 34,917
2021-10-14 $40.52 $40.60 $39.40 $39.50 $38.61 23,104
2021-10-13 $40.08 $40.58 $39.79 $39.99 $39.09 28,681
2021-10-12 $39.16 $40.63 $38.38 $40.13 $39.23 36,931
2021-10-11 $38.67 $39.59 $38.57 $39.12 $38.24 20,840
2021-10-08 $38.51 $39.15 $38.30 $38.30 $37.44 28,642
2021-10-07 $36.64 $38.76 $36.58 $38.63 $37.76 51,724
2021-10-06 $37.09 $37.60 $36.49 $36.73 $35.90 39,609
2021-10-05 $37.65 $38.18 $37.24 $37.55 $36.71 64,963
2021-10-04 $38.06 $38.62 $37.30 $37.42 $36.58 34,578
2021-10-01 $37.33 $39.16 $37.02 $37.97 $37.12 108,658
2021-09-30 $37.42 $37.92 $37.25 $37.25 $36.41 27,635
2021-09-29 $36.92 $37.31 $36.44 $37.25 $36.41 30,974
2021-09-28 $36.75 $37.09 $36.37 $36.58 $35.76 23,133
2021-09-27 $36.59 $37.37 $36.59 $36.95 $36.12 25,611
2021-09-24 $36.69 $37.49 $36.20 $36.45 $35.63 30,076
2021-09-23 $36.59 $37.10 $36.59 $36.88 $36.05 29,078
2021-09-22 $37.07 $37.15 $36.37 $36.48 $35.66 23,127
2021-09-21 $36.87 $37.85 $36.13 $36.67 $35.85 31,448
2021-09-20 $35.64 $36.77 $34.50 $36.45 $35.63 77,644
2021-09-17 $36.89 $38.10 $36.19 $36.57 $35.75 263,813
2021-09-16 $37.90 $38.11 $36.07 $36.88 $36.05 54,468
2021-09-15 $37.74 $39.29 $37.59 $37.81 $36.96 37,575
2021-09-14 $37.82 $38.73 $37.38 $37.73 $36.88 47,547
2021-09-13 $37.44 $38.53 $37.19 $38.45 $37.59 32,939
2021-09-10 $37.75 $37.92 $36.98 $36.98 $36.15 32,101
2021-09-09 $37.61 $37.89 $37.02 $37.60 $36.75 36,413
2021-09-08 $37.61 $38.60 $37.40 $37.80 $36.95 26,686
2021-09-07 $37.74 $38.33 $37.61 $37.78 $36.93 19,819
2021-09-03 $38.06 $38.15 $37.52 $37.81 $36.96 36,750
2021-09-02 $38.31 $38.65 $37.70 $38.03 $37.18 51,868
2021-09-01 $38.95 $39.26 $38.00 $38.30 $37.44 30,521
2021-08-31 $38.90 $39.49 $38.01 $39.25 $38.37 26,918
2021-08-30 $39.84 $39.90 $38.96 $39.05 $37.96 32,824
2021-08-27 $37.75 $39.79 $37.64 $39.59 $38.48 38,951
2021-08-26 $37.88 $38.55 $37.50 $37.55 $36.50 26,382
2021-08-25 $38.49 $39.60 $37.75 $37.94 $36.88 46,733
2021-08-24 $38.17 $39.09 $37.63 $38.57 $37.49 19,979
2021-08-23 $37.22 $38.16 $36.94 $37.93 $36.87 27,826
2021-08-20 $36.67 $37.33 $36.48 $36.75 $35.72 28,075
2021-08-19 $36.38 $37.03 $36.25 $36.89 $35.86 23,203
2021-08-18 $37.63 $38.30 $37.19 $37.41 $36.37 24,412
2021-08-17 $38.87 $39.29 $37.81 $37.92 $36.86 28,567
2021-08-16 $37.90 $40.14 $37.03 $39.00 $37.91 54,250
2021-08-13 $38.81 $38.81 $38.00 $38.14 $37.07 17,030
2021-08-12 $38.56 $39.90 $38.56 $38.87 $37.78 26,543
2021-08-11 $38.58 $39.31 $37.54 $39.14 $38.05 33,925
2021-08-10 $36.61 $38.67 $36.61 $38.50 $37.42 30,616
2021-08-09 $36.98 $36.98 $36.33 $36.61 $35.59 29,933
2021-08-06 $37.51 $37.62 $36.65 $37.27 $36.23 28,417
2021-08-05 $36.10 $37.01 $35.79 $36.84 $35.81 28,282
2021-08-04 $36.12 $37.14 $36.00 $36.08 $35.07 44,563
2021-08-03 $36.03 $37.37 $35.40 $36.64 $35.62 113,961
2021-08-02 $38.02 $39.70 $36.37 $36.90 $35.87 73,486
2021-07-30 $39.29 $39.94 $37.15 $37.73 $36.68 72,182
2021-07-29 $39.41 $40.82 $38.79 $40.27 $39.15 64,417
2021-07-28 $38.18 $38.84 $37.73 $38.79 $37.71 53,885
2021-07-27 $37.10 $38.41 $36.53 $38.08 $37.02 39,362
2021-07-26 $36.50 $37.75 $36.00 $37.44 $36.39 46,190
2021-07-23 $36.01 $36.43 $35.23 $36.36 $35.34 35,619
2021-07-22 $35.45 $36.19 $35.43 $35.86 $34.86 21,495
2021-07-21 $35.56 $36.48 $35.56 $36.27 $35.26 40,754
2021-07-20 $34.82 $35.68 $34.30 $35.08 $34.10 64,176
2021-07-19 $35.02 $35.24 $34.13 $34.84 $33.87 65,189
2021-07-16 $35.53 $35.98 $35.30 $35.78 $34.78 48,404
2021-07-15 $34.59 $35.34 $34.51 $35.24 $34.26 27,553
2021-07-14 $35.35 $35.36 $34.58 $34.81 $33.84 39,831
2021-07-13 $35.53 $35.75 $34.63 $35.01 $34.03 30,848
2021-07-12 $35.80 $36.15 $35.35 $35.77 $34.77 44,519
2021-07-09 $34.99 $36.40 $34.99 $35.78 $34.78 40,814
2021-07-08 $34.50 $35.26 $34.40 $34.92 $33.94 72,888
2021-07-07 $35.04 $35.33 $34.85 $35.09 $34.11 45,678
2021-07-06 $34.99 $35.30 $34.59 $35.00 $34.02 66,539
2021-07-02 $35.53 $35.69 $34.74 $35.10 $34.12 25,446
2021-07-01 $35.63 $35.63 $34.96 $35.50 $34.51 24,618
2021-06-30 $34.57 $35.98 $34.57 $35.38 $34.39 56,393
2021-06-29 $34.87 $35.00 $34.43 $34.52 $33.56 31,102
2021-06-28 $36.23 $36.23 $34.44 $34.45 $33.49 50,378
2021-06-25 $36.46 $36.46 $35.10 $35.19 $34.21 142,646
2021-06-24 $35.45 $36.55 $35.22 $36.39 $35.37 46,467
2021-06-23 $35.23 $35.89 $35.23 $35.41 $34.42 40,772
2021-06-22 $35.47 $35.47 $34.70 $35.03 $34.05 51,750
2021-06-21 $34.18 $35.78 $33.94 $35.54 $34.55 70,355
2021-06-18 $34.51 $35.00 $33.68 $33.95 $33.00 124,580
2021-06-17 $35.92 $36.00 $34.57 $35.13 $34.15 81,928
2021-06-16 $36.43 $36.60 $35.89 $36.01 $35.00 38,029
2021-06-15 $36.91 $37.21 $36.44 $36.72 $35.69 52,761
2021-06-14 $36.96 $37.25 $36.15 $36.97 $35.94 57,924
2021-06-11 $37.47 $37.86 $36.69 $37.00 $35.97 37,264
2021-06-10 $37.68 $38.01 $37.10 $37.25 $36.21 42,137
2021-06-09 $37.92 $38.36 $37.25 $37.52 $36.47 36,065
2021-06-08 $36.19 $38.13 $36.19 $37.95 $36.89 38,872
2021-06-07 $36.75 $37.19 $35.91 $36.95 $35.92 57,857
2021-06-04 $36.00 $36.73 $35.49 $36.46 $35.44 55,550
2021-06-03 $35.77 $36.20 $35.05 $36.09 $35.08 58,451
2021-06-02 $35.72 $36.43 $34.84 $36.18 $35.17 81,570
2021-06-01 $35.20 $35.62 $34.48 $35.38 $34.39 74,630
2021-05-28 $33.90 $34.84 $33.51 $34.80 $33.83 46,180
2021-05-27 $33.60 $34.63 $33.59 $34.19 $33.03 85,408
2021-05-26 $32.89 $33.46 $32.56 $33.45 $32.31 37,835
2021-05-25 $33.82 $33.82 $32.70 $33.09 $31.96 53,592
2021-05-24 $33.55 $33.69 $32.62 $33.63 $32.49 42,785
2021-05-21 $32.75 $34.32 $32.40 $33.53 $32.39 168,825
2021-05-20 $32.45 $32.68 $31.70 $32.68 $31.57 40,620
2021-05-19 $31.76 $32.64 $31.60 $32.42 $31.32 39,968
2021-05-18 $32.42 $32.75 $32.02 $32.50 $31.39 28,668
2021-05-17 $31.76 $32.66 $31.08 $32.42 $31.32 24,376
2021-05-14 $32.00 $32.20 $31.26 $31.99 $30.90 46,873
2021-05-13 $31.10 $32.36 $30.93 $31.92 $30.83 45,560
2021-05-12 $32.87 $32.87 $30.38 $31.09 $30.03 48,246
2021-05-11 $32.44 $33.25 $30.13 $32.94 $31.82 50,912
2021-05-10 $33.31 $33.57 $32.79 $32.99 $31.87 69,978
2021-05-07 $32.79 $33.09 $32.53 $32.95 $31.83 44,513
2021-05-06 $32.68 $32.95 $31.52 $32.95 $31.83 47,452
2021-05-05 $32.43 $33.06 $31.62 $32.68 $31.57 57,075
2021-05-04 $31.53 $32.50 $31.47 $32.34 $31.24 42,002
2021-05-03 $29.47 $31.95 $29.47 $31.78 $30.70 73,411
2021-04-30 $27.61 $30.05 $27.42 $29.24 $28.24 79,728
2021-04-29 $28.84 $29.02 $27.78 $28.29 $27.33 30,212
2021-04-28 $29.97 $29.97 $28.29 $28.43 $27.46 20,491
2021-04-27 $28.37 $28.70 $28.01 $28.61 $27.64 31,982
2021-04-26 $28.81 $29.25 $28.17 $28.68 $27.70 17,440
2021-04-23 $28.41 $28.94 $27.42 $28.50 $27.53 43,363
2021-04-22 $28.13 $28.74 $27.65 $27.70 $26.76 62,091
2021-04-21 $27.86 $29.10 $27.86 $28.66 $27.68 24,998
2021-04-20 $28.82 $28.82 $27.82 $28.01 $27.06 30,518
2021-04-19 $29.58 $29.79 $28.68 $29.13 $28.14 35,295
2021-04-16 $29.89 $30.11 $28.61 $29.52 $28.52 32,440
2021-04-15 $29.90 $30.13 $29.05 $29.57 $28.56 25,413
2021-04-14 $29.12 $30.18 $29.09 $29.73 $28.71 36,928
2021-04-13 $28.81 $29.28 $28.30 $28.90 $27.92 46,305
2021-04-12 $29.14 $29.34 $28.60 $29.32 $28.32 42,269
2021-04-09 $29.06 $29.25 $28.44 $28.99 $28.00 37,173
2021-04-08 $29.71 $29.71 $28.61 $29.17 $28.18 43,925
2021-04-07 $30.06 $30.06 $29.24 $29.75 $28.74 47,991
2021-04-06 $30.09 $30.45 $29.60 $29.77 $28.76 43,237
2021-04-05 $30.42 $30.71 $29.90 $30.12 $29.09 48,500
2021-04-01 $30.04 $30.04 $29.30 $29.79 $28.78 39,674
2021-03-31 $29.72 $30.35 $28.73 $29.67 $28.66 139,965
2021-03-30 $28.13 $29.51 $28.13 $29.02 $28.03 57,692
2021-03-29 $29.14 $29.36 $27.85 $27.91 $26.96 95,508
2021-03-26 $28.55 $29.88 $28.35 $29.21 $28.22 82,938
2021-03-25 $27.42 $29.53 $26.82 $28.22 $27.26 50,872
2021-03-24 $28.24 $29.47 $27.30 $27.55 $26.61 63,424
2021-03-23 $28.43 $28.80 $27.50 $27.71 $26.77 83,546
2021-03-22 $30.33 $30.33 $28.87 $28.87 $27.89 42,839
2021-03-19 $30.97 $31.51 $30.15 $30.17 $29.14 208,702
2021-03-18 $31.58 $32.57 $30.85 $31.12 $30.06 42,800
2021-03-17 $30.25 $31.85 $30.25 $31.58 $30.51 53,846
2021-03-16 $31.65 $32.42 $30.76 $31.10 $30.04 49,494
2021-03-15 $32.71 $33.07 $31.62 $32.06 $30.97 54,380
2021-03-12 $32.82 $33.78 $32.10 $32.95 $31.83 68,030
2021-03-11 $33.38 $33.38 $31.96 $32.60 $31.49 80,575
2021-03-10 $32.10 $33.00 $31.46 $32.65 $31.54 63,310
2021-03-09 $32.21 $32.40 $30.65 $32.04 $30.95 132,239
2021-03-08 $30.28 $32.10 $30.28 $32.00 $30.91 106,099
2021-03-05 $29.89 $30.76 $28.93 $30.15 $29.12 62,824
2021-03-04 $30.72 $30.72 $27.74 $28.49 $27.52 98,760
2021-03-03 $29.25 $30.62 $29.16 $29.98 $28.96 68,454
2021-03-02 $29.94 $30.87 $28.90 $29.02 $28.03 73,183
2021-03-01 $28.80 $30.29 $28.50 $29.79 $28.78 112,482
2021-02-26 $29.26 $29.79 $27.91 $27.93 $26.98 113,694
2021-02-25 $29.56 $29.95 $29.38 $29.50 $28.27 94,105
2021-02-24 $29.63 $30.05 $28.45 $29.58 $28.35 125,488
2021-02-23 $28.99 $29.65 $28.72 $29.38 $28.16 115,325
2021-02-22 $29.16 $29.99 $28.54 $29.11 $27.90 153,317
2021-02-19 $26.69 $29.70 $26.69 $29.16 $27.95 719,039
2021-02-18 $26.79 $27.32 $26.24 $27.08 $25.95 202,431
2021-02-17 $26.79 $27.17 $25.83 $26.88 $25.76 150,038
2021-02-16 $25.35 $27.21 $25.35 $26.61 $25.50 133,114
2021-02-12 $24.70 $25.34 $24.60 $25.21 $24.16 103,966
2021-02-11 $24.90 $25.02 $24.22 $24.97 $23.93 127,119
2021-02-10 $24.12 $24.88 $23.98 $24.48 $23.46 105,642
2021-02-09 $23.65 $23.99 $23.16 $23.91 $22.92 107,820
2021-02-08 $23.92 $23.92 $22.84 $23.63 $22.65 88,554
2021-02-05 $23.02 $23.44 $22.60 $22.76 $21.81 97,969
2021-02-04 $23.35 $23.35 $22.60 $22.93 $21.98 101,149
2021-02-03 $22.37 $23.37 $22.33 $22.72 $21.78 82,942
2021-02-02 $24.12 $24.12 $22.54 $22.58 $21.64 186,145
2021-02-01 $23.29 $23.99 $23.12 $23.23 $22.26 151,776
2021-01-29 $23.62 $23.89 $23.03 $23.19 $22.23 162,890
2021-01-28 $23.33 $23.43 $22.59 $23.15 $22.19 105,144
2021-01-27 $22.37 $23.97 $21.98 $22.85 $21.90 152,850
2021-01-26 $24.26 $24.26 $22.80 $22.99 $22.03 161,649
2021-01-25 $23.60 $24.18 $23.12 $23.69 $22.70 79,486
2021-01-22 $23.60 $24.03 $23.01 $23.87 $22.88 79,729
2021-01-21 $24.44 $24.50 $23.74 $23.89 $22.90 73,378
2021-01-20 $24.93 $25.17 $23.84 $24.19 $23.18 75,311
2021-01-19 $25.02 $25.14 $24.33 $24.45 $23.43 57,046
2021-01-15 $24.41 $25.19 $24.04 $24.54 $23.52 72,460
2021-01-14 $25.29 $25.54 $24.76 $25.10 $24.06 63,311
2021-01-13 $25.27 $25.27 $24.30 $24.53 $23.51 61,654
2021-01-12 $25.38 $25.50 $24.77 $25.23 $24.18 42,553
2021-01-11 $24.28 $25.06 $24.01 $24.65 $23.62 50,053
2021-01-08 $25.55 $25.55 $24.22 $24.75 $23.72 46,215
2021-01-07 $26.29 $26.29 $25.03 $25.48 $24.42 54,416
2021-01-06 $24.74 $26.49 $24.74 $26.05 $24.97 97,339
2021-01-05 $23.20 $24.54 $23.20 $24.06 $23.06 162,132
2021-01-04 $24.04 $24.57 $23.11 $23.37 $22.40 59,912
2020-12-31 $24.06 $24.20 $23.48 $23.84 $22.85 75,998
2020-12-30 $23.48 $24.56 $23.48 $23.98 $22.98 62,755
2020-12-29 $23.24 $24.72 $23.24 $23.65 $22.67 89,882
2020-12-28 $25.00 $25.16 $24.10 $24.15 $23.15 92,086
2020-12-24 $25.93 $26.01 $24.62 $24.91 $23.87 78,178
2020-12-23 $24.54 $25.28 $24.49 $25.09 $24.05 55,974
2020-12-22 $24.60 $24.93 $23.64 $24.21 $23.20 107,390
2020-12-21 $23.72 $24.90 $23.72 $24.16 $23.16 91,812
2020-12-18 $26.07 $26.42 $24.68 $24.70 $23.67 419,241
2020-12-17 $26.97 $26.97 $25.65 $25.83 $24.76 136,647
2020-12-16 $26.64 $27.10 $26.54 $26.73 $25.62 134,533
2020-12-15 $25.89 $26.73 $25.31 $26.62 $25.51 76,641
2020-12-14 $25.21 $25.78 $24.73 $25.28 $24.23 102,423
2020-12-11 $24.06 $24.90 $23.73 $24.69 $23.66 104,696
2020-12-10 $23.29 $24.93 $23.09 $24.48 $23.46 47,439
2020-12-09 $25.49 $25.93 $24.49 $24.74 $23.71 114,830
2020-12-08 $25.63 $25.63 $24.33 $25.11 $24.07 83,775
2020-12-07 $24.84 $24.98 $24.12 $24.72 $23.69 105,410
2020-12-04 $23.65 $24.88 $23.12 $24.84 $23.81 88,406
2020-12-03 $24.13 $24.13 $22.19 $22.96 $22.01 61,865
2020-12-02 $21.99 $23.17 $21.99 $22.98 $22.02 101,241
2020-12-01 $21.69 $22.58 $21.69 $22.16 $21.24 154,292
2020-11-30 $22.02 $22.51 $21.05 $21.19 $20.31 251,543
2020-11-27 $22.58 $22.95 $22.19 $22.49 $21.33 40,534
2020-11-25 $22.90 $23.32 $22.42 $22.66 $21.49 47,583
2020-11-24 $24.01 $24.01 $22.54 $23.11 $21.92 111,547
2020-11-23 $22.97 $23.29 $22.44 $22.64 $21.48 55,304
2020-11-20 $20.71 $23.13 $20.71 $22.62 $21.46 201,646
2020-11-19 $20.70 $21.68 $20.50 $21.15 $20.06 98,315
2020-11-18 $21.50 $21.82 $20.83 $20.95 $19.87 75,709
2020-11-17 $21.79 $22.47 $20.62 $21.20 $20.11 88,180
2020-11-16 $21.09 $22.95 $21.09 $22.47 $21.31 320,136
2020-11-13 $18.78 $20.97 $18.78 $20.87 $19.80 69,685
2020-11-12 $20.34 $20.51 $19.79 $19.95 $18.92 145,779
2020-11-11 $19.49 $21.05 $19.49 $20.32 $19.27 83,427
2020-11-10 $20.38 $21.27 $20.22 $21.05 $19.97 117,314
2020-11-09 $17.23 $20.49 $17.23 $20.03 $19.00 162,727
2020-11-06 $17.81 $17.90 $17.37 $17.45 $16.55 72,018
2020-11-05 $16.79 $18.06 $16.79 $17.70 $16.79 105,264
2020-11-04 $16.71 $17.01 $16.47 $16.65 $15.79 134,730
2020-11-03 $16.78 $17.60 $16.62 $17.33 $16.44 115,356
2020-11-02 $16.49 $16.50 $15.88 $16.44 $15.59 69,886
2020-10-30 $16.16 $16.60 $16.05 $16.21 $15.38 91,804
2020-10-29 $15.63 $16.31 $15.29 $16.16 $15.33 106,770
2020-10-28 $16.20 $16.40 $15.76 $15.77 $14.96 76,893
2020-10-27 $16.59 $17.18 $16.44 $16.64 $15.78 115,341
2020-10-26 $17.02 $17.40 $16.50 $16.74 $15.88 75,876
2020-10-23 $17.56 $17.81 $17.27 $17.37 $16.48 47,844
2020-10-22 $17.28 $17.36 $16.80 $17.31 $16.42 114,652
2020-10-21 $17.01 $17.33 $16.88 $16.99 $16.12 58,708
2020-10-20 $17.41 $17.41 $16.90 $17.04 $16.16 120,440
2020-10-19 $17.61 $17.75 $17.14 $17.18 $16.30 57,417
2020-10-16 $17.68 $17.78 $17.44 $17.52 $16.62 47,535
2020-10-15 $17.43 $17.81 $17.25 $17.68 $16.77 63,431
2020-10-14 $17.62 $17.98 $17.56 $17.65 $16.74 39,145
2020-10-13 $18.00 $18.08 $17.57 $17.60 $16.69 103,220
2020-10-12 $17.84 $18.40 $17.84 $18.28 $17.34 49,993
2020-10-09 $18.61 $18.61 $17.78 $18.07 $17.14 70,852
2020-10-08 $18.08 $18.38 $17.88 $18.21 $17.27 53,895
2020-10-07 $17.66 $17.95 $17.60 $17.86 $16.94 72,824
2020-10-06 $18.18 $18.44 $17.58 $17.63 $16.72 70,141
2020-10-05 $18.11 $18.46 $17.85 $17.98 $17.06 56,859
2020-10-02 $17.01 $17.86 $17.00 $17.74 $16.83 78,618
2020-10-01 $17.05 $17.51 $17.05 $17.33 $16.44 69,622
2020-09-30 $17.65 $17.76 $17.07 $17.09 $16.21 91,700
2020-09-29 $17.75 $18.03 $17.19 $17.34 $16.45 79,090
2020-09-28 $17.62 $18.15 $17.62 $17.82 $16.90 94,586
2020-09-25 $17.24 $17.51 $17.16 $17.37 $16.48 77,843
2020-09-24 $17.89 $17.95 $17.35 $17.46 $16.56 83,131
2020-09-23 $17.90 $18.32 $17.66 $17.69 $16.78 94,716
2020-09-22 $18.21 $18.44 $17.67 $17.96 $17.04 133,442
2020-09-21 $19.04 $19.04 $17.91 $18.03 $17.10 150,160
2020-09-18 $19.50 $19.87 $19.13 $19.44 $18.44 261,020
2020-09-17 $18.94 $19.44 $18.54 $19.28 $18.29 111,602
2020-09-16 $18.69 $19.24 $18.58 $19.01 $18.03 121,739
2020-09-15 $18.48 $18.91 $18.35 $18.71 $17.75 85,551
2020-09-14 $18.35 $18.60 $18.11 $18.45 $17.50 63,710
2020-09-11 $18.38 $19.36 $18.15 $18.21 $17.27 51,711
2020-09-10 $18.60 $18.72 $18.25 $18.30 $17.36 68,924
2020-09-09 $19.17 $19.23 $18.36 $18.43 $17.48 107,246
2020-09-08 $19.35 $19.61 $18.58 $18.98 $18.00 211,974
2020-09-04 $19.65 $19.89 $19.36 $19.66 $18.65 89,385
2020-09-03 $19.38 $19.74 $19.21 $19.44 $18.44 79,810
2020-09-02 $18.85 $19.47 $18.80 $19.30 $18.31 107,458
2020-09-01 $18.85 $19.00 $18.48 $18.85 $17.88 158,702
2020-08-31 $19.63 $19.63 $18.71 $18.74 $17.78 122,721
2020-08-28 $19.99 $19.99 $19.64 $19.79 $18.55 43,091
2020-08-27 $20.04 $20.29 $19.65 $19.77 $18.54 49,741
2020-08-26 $20.21 $20.60 $19.78 $19.85 $18.61 51,025
2020-08-25 $20.63 $20.63 $19.91 $20.30 $19.03 59,773
2020-08-24 $19.71 $20.45 $19.62 $20.42 $19.14 56,754
2020-08-21 $20.19 $20.25 $19.37 $19.66 $18.43 98,912
2020-08-20 $19.90 $20.24 $19.73 $20.13 $18.87 120,840
2020-08-19 $20.45 $20.83 $19.97 $20.02 $18.77 51,142
2020-08-18 $20.99 $21.19 $20.30 $20.30 $19.03 57,322
2020-08-17 $21.38 $21.62 $20.83 $20.96 $19.65 66,203
2020-08-14 $21.25 $21.79 $21.25 $21.33 $20.00 119,926
2020-08-13 $21.81 $22.05 $21.18 $21.28 $19.95 54,250
2020-08-12 $22.55 $22.59 $21.78 $21.94 $20.57 56,655
2020-08-11 $22.23 $22.58 $22.02 $22.11 $20.73 84,861
2020-08-10 $21.62 $22.77 $21.62 $22.18 $20.80 79,999
2020-08-07 $20.34 $21.49 $20.29 $21.46 $20.12 89,832
2020-08-06 $21.85 $21.85 $20.36 $20.71 $19.42 64,807
2020-08-05 $20.61 $21.90 $20.61 $21.58 $20.23 168,889
2020-08-04 $19.49 $20.10 $19.46 $19.91 $18.67 98,279
2020-08-03 $18.49 $19.68 $18.44 $19.63 $18.40 96,237
2020-07-31 $20.58 $20.70 $18.16 $18.36 $17.21 181,968
2020-07-30 $21.37 $21.65 $20.97 $21.59 $20.24 54,203
2020-07-29 $21.03 $21.95 $20.93 $21.75 $20.39 82,209
2020-07-28 $21.45 $21.55 $20.99 $21.10 $19.78 65,249
2020-07-27 $21.94 $22.28 $21.33 $21.50 $20.16 93,936
2020-07-24 $22.05 $22.21 $21.84 $21.98 $20.61 74,305
2020-07-23 $21.74 $22.50 $21.74 $22.16 $20.78 93,908
2020-07-22 $22.54 $22.54 $21.63 $21.95 $20.58 104,338
2020-07-21 $21.93 $23.09 $21.87 $22.54 $21.13 182,820
2020-07-20 $22.27 $22.46 $21.37 $21.59 $20.24 51,854
2020-07-17 $22.76 $23.15 $22.41 $22.45 $21.05 64,718
2020-07-16 $23.32 $23.51 $22.71 $22.85 $21.42 78,585
2020-07-15 $23.55 $23.66 $22.86 $23.50 $22.03 56,531
2020-07-14 $22.63 $23.15 $22.48 $22.95 $21.52 126,969
2020-07-13 $22.62 $22.75 $22.06 $22.55 $21.14 64,339
2020-07-10 $21.14 $22.21 $21.14 $22.18 $20.80 53,051
2020-07-09 $21.78 $21.92 $21.01 $21.06 $19.75 96,474
2020-07-08 $22.61 $22.61 $21.42 $21.72 $20.36 51,201
2020-07-07 $23.25 $23.54 $22.41 $22.47 $21.07 65,910
2020-07-06 $23.63 $23.63 $22.74 $23.56 $22.09 59,599
2020-07-02 $23.29 $23.98 $22.96 $23.10 $21.66 50,608
2020-07-01 $23.35 $24.06 $22.41 $22.72 $21.30 61,202
2020-06-30 $23.74 $23.91 $22.95 $23.36 $21.90 63,512
2020-06-29 $21.96 $24.03 $21.96 $23.85 $22.36 104,650
2020-06-26 $21.51 $21.73 $20.89 $21.53 $20.19 135,382
2020-06-25 $22.06 $22.24 $21.13 $21.79 $20.43 89,508
2020-06-24 $22.72 $22.72 $22.17 $22.22 $20.83 106,342
2020-06-23 $23.47 $23.56 $22.85 $23.07 $21.63 142,114
2020-06-22 $22.48 $23.10 $22.25 $23.08 $21.64 105,458
2020-06-19 $23.14 $23.14 $22.24 $22.70 $21.28 353,214
2020-06-18 $22.99 $23.55 $22.61 $22.68 $21.26 121,416
2020-06-17 $23.74 $23.74 $23.16 $23.36 $21.90 129,281
2020-06-16 $23.60 $24.42 $23.36 $24.05 $22.55 93,414
2020-06-15 $21.84 $23.34 $21.54 $22.92 $21.49 106,114
2020-06-12 $23.09 $23.46 $21.88 $22.67 $21.25 96,384
2020-06-11 $23.60 $23.91 $22.13 $22.18 $20.80 87,655
2020-06-10 $26.23 $26.23 $24.65 $24.67 $23.13 67,885
2020-06-09 $27.16 $27.34 $25.78 $26.23 $24.59 97,021
2020-06-08 $27.39 $28.07 $26.89 $27.69 $25.96 121,977
2020-06-05 $26.36 $27.40 $25.98 $26.95 $25.27 120,801
2020-06-04 $24.45 $25.51 $24.08 $25.31 $23.73 69,673
2020-06-03 $23.60 $24.81 $23.51 $24.46 $22.93 116,711
2020-06-02 $23.40 $23.78 $22.99 $23.13 $21.69 64,703
2020-06-01 $22.77 $23.53 $22.60 $23.21 $21.76 112,244
2020-05-29 $23.56 $23.57 $22.35 $22.83 $21.40 87,166
2020-05-28 $25.28 $25.28 $23.77 $23.87 $22.17 74,100
2020-05-27 $24.05 $25.41 $23.96 $25.16 $23.36 165,161
2020-05-26 $23.05 $23.85 $22.98 $23.75 $22.05 68,118
2020-05-22 $22.32 $22.36 $21.72 $22.35 $20.75 53,926
2020-05-21 $22.39 $22.55 $21.97 $22.18 $20.60 90,161
2020-05-20 $22.71 $23.33 $22.28 $22.42 $20.82 132,266
2020-05-19 $23.41 $23.41 $22.27 $22.41 $20.81 110,603
2020-05-18 $22.47 $23.83 $22.34 $23.61 $21.92 226,395
2020-05-15 $21.23 $22.55 $20.79 $22.05 $20.48 772,626
2020-05-14 $19.80 $21.37 $19.54 $21.13 $19.62 131,185
2020-05-13 $20.58 $21.04 $19.95 $20.26 $18.81 96,474
2020-05-12 $21.92 $21.92 $20.68 $20.73 $19.25 107,569
2020-05-11 $22.43 $22.78 $21.82 $21.82 $20.26 118,470
2020-05-08 $22.86 $23.35 $22.51 $22.82 $21.19 114,200
2020-05-07 $22.38 $23.04 $22.18 $22.36 $20.76 87,641
2020-05-06 $22.54 $22.80 $22.05 $22.18 $20.60 76,648
2020-05-05 $22.31 $23.30 $22.31 $22.64 $21.02 105,579
2020-05-04 $22.38 $22.97 $21.69 $21.91 $20.35 131,924
2020-05-01 $22.41 $23.87 $22.24 $22.49 $20.88 110,647
2020-04-30 $22.67 $22.73 $21.65 $22.10 $20.52 104,626
2020-04-29 $23.19 $23.79 $22.86 $23.26 $21.60 125,405
2020-04-28 $22.65 $22.70 $22.06 $22.26 $20.67 80,334
2020-04-27 $20.63 $22.36 $20.49 $22.02 $20.45 77,631
2020-04-24 $20.61 $20.67 $20.11 $20.46 $19.00 77,984
2020-04-23 $20.12 $21.13 $20.12 $20.56 $19.09 98,926
2020-04-22 $20.24 $20.32 $19.84 $20.01 $18.58 121,330
2020-04-21 $19.02 $20.29 $18.53 $19.83 $18.41 163,648
2020-04-20 $18.60 $20.00 $18.60 $19.35 $17.97 94,866
2020-04-17 $19.64 $20.01 $18.96 $19.08 $17.72 162,483
2020-04-16 $19.64 $19.90 $19.15 $19.52 $18.13 125,885
2020-04-15 $19.80 $19.98 $19.20 $19.55 $18.15 114,328
2020-04-14 $20.93 $21.37 $20.29 $20.54 $19.07 82,888
2020-04-13 $20.70 $21.10 $20.18 $20.28 $18.83 63,441
2020-04-09 $20.89 $21.28 $20.60 $20.92 $19.43 111,135
2020-04-08 $20.50 $21.32 $20.14 $20.44 $18.98 114,852
2020-04-07 $21.27 $21.89 $19.85 $20.18 $18.74 166,447
2020-04-06 $20.60 $21.69 $20.34 $20.53 $19.06 145,447
2020-04-03 $19.66 $20.63 $19.32 $19.83 $18.41 107,630
2020-04-02 $20.12 $20.81 $19.41 $19.95 $18.53 78,293
2020-04-01 $20.13 $21.07 $19.83 $20.00 $18.57 178,393
2020-03-31 $20.57 $21.27 $20.23 $20.61 $19.14 130,061
2020-03-30 $20.78 $21.38 $19.74 $20.60 $19.13 148,951
2020-03-27 $20.78 $21.43 $19.85 $20.55 $19.08 116,705
2020-03-26 $19.53 $21.87 $19.49 $21.70 $20.15 87,758
2020-03-25 $19.36 $20.23 $18.75 $19.38 $18.00 98,155
2020-03-24 $18.91 $20.00 $18.81 $19.36 $17.98 129,819
2020-03-23 $19.30 $19.93 $18.08 $18.40 $17.09 105,726
2020-03-20 $18.69 $19.13 $17.68 $17.91 $16.63 146,849
2020-03-19 $18.05 $21.21 $17.61 $18.79 $17.45 95,497
2020-03-18 $19.14 $19.31 $17.85 $18.17 $16.87 91,048
2020-03-17 $19.38 $21.25 $18.83 $19.86 $18.44 123,855
2020-03-16 $19.44 $20.00 $18.84 $19.14 $17.77 116,381
2020-03-13 $20.58 $22.31 $19.50 $21.00 $19.50 124,602
2020-03-12 $19.99 $21.05 $19.12 $19.76 $18.35 118,524
2020-03-11 $21.03 $21.84 $20.82 $21.60 $20.06 99,123
2020-03-10 $21.74 $22.19 $21.06 $21.58 $20.04 128,473
2020-03-09 $23.00 $23.00 $20.65 $20.91 $19.42 123,906
2020-03-06 $24.31 $24.99 $23.86 $24.41 $22.67 86,054
2020-03-05 $25.61 $25.77 $24.76 $25.17 $23.37 79,050
2020-03-04 $25.71 $26.28 $25.49 $26.21 $24.34 70,104
2020-03-03 $25.41 $26.03 $24.91 $25.36 $23.55 66,798
2020-03-02 $25.39 $25.61 $24.93 $25.36 $23.55 54,912
2020-02-28 $24.97 $25.78 $24.87 $25.31 $23.50 114,823
2020-02-27 $25.97 $27.07 $25.63 $26.01 $23.95 75,172
2020-02-26 $26.69 $27.01 $26.24 $26.40 $24.30 59,062
2020-02-25 $27.49 $27.49 $26.41 $26.50 $24.40 67,017
2020-02-24 $27.50 $27.59 $26.93 $27.54 $25.35 41,640
2020-02-21 $27.60 $28.36 $27.35 $28.32 $26.07 111,209
2020-02-20 $27.74 $28.11 $27.48 $27.78 $25.57 54,747
2020-02-19 $28.07 $28.27 $27.66 $27.77 $25.57 43,655
2020-02-18 $28.31 $28.51 $27.85 $28.03 $25.80 34,438
2020-02-14 $28.53 $28.57 $27.95 $28.29 $26.04 47,088
2020-02-13 $28.66 $28.99 $28.36 $28.47 $26.21 48,189
2020-02-12 $29.28 $29.69 $28.77 $28.88 $26.59 56,862
2020-02-11 $28.97 $29.84 $28.97 $29.15 $26.84 80,425
2020-02-10 $28.72 $29.23 $28.60 $28.82 $26.53 106,397
2020-02-07 $29.00 $29.09 $28.63 $28.76 $26.48 91,087
2020-02-06 $28.72 $29.34 $28.50 $28.90 $26.61 103,074
2020-02-05 $27.75 $28.52 $27.71 $28.30 $26.05 73,569
2020-02-04 $27.66 $27.85 $27.47 $27.58 $25.39 74,378
2020-02-03 $26.86 $27.69 $26.86 $27.29 $25.12 84,424
2020-01-31 $27.29 $27.80 $26.40 $26.81 $24.68 213,791
2020-01-30 $26.64 $27.24 $26.50 $26.85 $24.72 145,497
2020-01-29 $27.51 $28.08 $26.89 $26.97 $24.83 230,353
2020-01-28 $27.47 $28.04 $27.29 $27.64 $25.45 120,442
2020-01-27 $26.99 $27.40 $26.99 $27.33 $25.16 84,836
2020-01-24 $27.85 $27.85 $27.00 $27.54 $25.35 87,751
2020-01-23 $27.83 $28.04 $27.13 $27.71 $25.51 204,659
2020-01-22 $28.52 $28.52 $27.55 $27.74 $25.54 172,127
2020-01-21 $29.70 $29.70 $28.23 $28.24 $26.00 93,886
2020-01-17 $30.35 $30.67 $29.77 $29.83 $27.46 92,040
2020-01-16 $30.87 $31.43 $29.76 $29.93 $27.55 166,473
2020-01-15 $31.43 $31.97 $30.58 $30.86 $28.41 164,504
2020-01-14 $31.72 $32.05 $31.16 $31.60 $29.09 172,536
2020-01-13 $31.59 $32.00 $30.55 $31.70 $29.18 180,450
2020-01-10 $33.21 $33.56 $31.41 $31.53 $29.03 177,617
2020-01-09 $33.88 $34.09 $32.34 $33.22 $30.58 140,294
2020-01-08 $34.13 $34.51 $33.88 $33.92 $31.23 42,598
2020-01-07 $33.90 $34.41 $33.58 $34.18 $31.47 49,635
2020-01-06 $33.90 $34.53 $33.51 $33.99 $31.29 70,946
2020-01-03 $34.11 $34.20 $33.64 $34.00 $31.30 66,170
2020-01-02 $36.02 $36.02 $33.77 $34.49 $31.75 82,769
2019-12-31 $35.56 $35.98 $35.46 $35.78 $32.94 62,756
2019-12-30 $35.76 $35.98 $35.53 $35.65 $32.82 47,417
2019-12-27 $35.86 $35.98 $35.42 $35.68 $32.85 37,052
2019-12-26 $35.78 $35.85 $35.46 $35.77 $32.93 37,148
2019-12-24 $36.04 $36.10 $35.51 $35.76 $32.92 19,378
2019-12-23 $35.56 $36.15 $35.09 $36.10 $33.23 42,540
2019-12-20 $35.86 $35.86 $35.08 $35.50 $32.68 365,278
2019-12-19 $36.41 $36.46 $35.26 $35.76 $32.92 71,142
2019-12-18 $37.08 $37.08 $36.19 $36.44 $33.55 61,385
2019-12-17 $36.47 $37.12 $36.47 $37.10 $34.15 54,866
2019-12-16 $37.97 $38.20 $36.13 $36.35 $33.46 104,274
2019-12-13 $38.38 $38.97 $37.32 $37.61 $34.62 65,552
2019-12-12 $37.96 $39.04 $37.96 $38.44 $35.39 62,225
2019-12-11 $37.91 $38.25 $37.75 $37.94 $34.93 59,426
2019-12-10 $37.81 $37.93 $37.44 $37.76 $34.76 60,362
2019-12-09 $37.43 $38.39 $37.43 $37.70 $34.71 63,919
2019-12-06 $36.78 $37.66 $36.78 $37.34 $34.38 96,067
2019-12-05 $36.57 $36.79 $36.29 $36.50 $33.60 58,285
2019-12-04 $36.79 $37.08 $36.43 $36.51 $33.61 66,342
2019-12-03 $36.42 $36.82 $36.13 $36.68 $33.77 79,334
2019-12-02 $36.73 $37.06 $36.55 $36.90 $33.97 84,841
2019-11-29 $37.07 $37.07 $36.56 $36.72 $33.80 20,884
2019-11-27 $37.54 $37.82 $37.30 $37.50 $34.32 59,156
2019-11-26 $37.22 $37.71 $37.00 $37.50 $34.32 120,280
2019-11-25 $36.47 $37.37 $36.47 $37.25 $34.09 142,466
2019-11-22 $36.50 $36.79 $36.28 $36.38 $33.29 75,174
2019-11-21 $36.78 $36.78 $35.87 $36.40 $33.31 54,289
2019-11-20 $36.94 $37.50 $36.52 $36.74 $33.62 127,968
2019-11-19 $36.89 $37.52 $36.58 $36.75 $33.63 86,687
2019-11-18 $36.95 $37.25 $36.32 $37.00 $33.86 139,223
2019-11-15 $35.97 $38.07 $35.97 $37.30 $34.13 311,726
2019-11-14 $35.60 $36.70 $35.23 $35.83 $32.79 86,525
2019-11-13 $36.87 $37.21 $35.54 $36.21 $33.14 60,255
2019-11-12 $36.99 $37.62 $36.74 $37.16 $34.01 48,183
2019-11-11 $36.66 $37.08 $36.37 $36.99 $33.85 48,760
2019-11-08 $37.20 $37.20 $36.60 $37.00 $33.86 68,435
2019-11-07 $37.25 $37.67 $37.04 $37.35 $34.18 39,416
2019-11-06 $37.34 $37.57 $36.62 $36.78 $33.66 47,301
2019-11-05 $36.79 $37.66 $36.64 $37.49 $34.31 47,387
2019-11-04 $35.99 $36.47 $35.79 $36.44 $33.35 38,303
2019-11-01 $34.64 $36.19 $34.64 $35.90 $32.85 62,441
2019-10-31 $34.36 $35.07 $33.85 $34.46 $31.54 39,728
2019-10-30 $35.46 $35.46 $34.38 $34.53 $31.60 42,222
2019-10-29 $34.67 $35.83 $34.52 $35.55 $32.53 48,657
2019-10-28 $35.33 $35.33 $34.59 $34.73 $31.78 90,636
2019-10-25 $34.28 $34.98 $34.06 $34.59 $31.65 54,136
2019-10-24 $34.77 $34.77 $33.69 $34.21 $31.31 69,934
2019-10-23 $34.84 $35.10 $34.37 $34.70 $31.75 48,378
2019-10-22 $35.54 $35.54 $34.64 $34.73 $31.78 72,019
2019-10-21 $37.03 $37.71 $35.38 $35.60 $32.58 77,756
2019-10-18 $36.36 $37.17 $36.36 $36.81 $33.69 107,972
2019-10-17 $35.86 $36.70 $35.84 $36.61 $33.50 104,603
2019-10-16 $34.81 $35.81 $34.81 $35.73 $32.70 102,004
2019-10-15 $34.49 $35.45 $34.26 $34.93 $31.97 49,856
2019-10-14 $35.27 $35.27 $34.02 $34.49 $31.56 35,964
2019-10-11 $34.93 $36.16 $34.93 $35.56 $32.54 41,110
2019-10-10 $33.97 $34.75 $33.97 $34.41 $31.49 62,291
2019-10-09 $34.08 $34.32 $33.21 $33.78 $30.91 43,823
2019-10-08 $33.95 $34.18 $33.45 $33.94 $31.06 41,476
2019-10-07 $34.28 $34.74 $34.22 $34.35 $31.43 42,323
2019-10-04 $34.50 $34.93 $33.97 $34.55 $31.62 38,905
2019-10-03 $34.48 $34.94 $33.98 $34.50 $31.57 50,025
2019-10-02 $34.69 $34.92 $33.94 $34.67 $31.73 56,165
2019-10-01 $36.06 $36.83 $34.85 $35.03 $32.06 61,758
2019-09-30 $35.85 $36.24 $35.35 $35.84 $32.80 61,909
2019-09-27 $35.58 $35.97 $35.25 $35.84 $32.80 65,360
2019-09-26 $36.31 $36.31 $34.94 $35.67 $32.64 60,648
2019-09-25 $35.58 $36.56 $35.36 $36.35 $33.26 49,197
2019-09-24 $36.63 $36.83 $35.52 $35.63 $32.61 152,402
2019-09-23 $35.83 $36.95 $35.66 $36.47 $33.37 82,604
2019-09-20 $35.74 $37.02 $35.33 $36.07 $33.01 134,246
2019-09-19 $36.09 $36.55 $35.19 $35.85 $32.81 91,082
2019-09-18 $36.22 $36.68 $35.59 $36.22 $33.15 85,812
2019-09-17 $36.02 $37.39 $35.69 $36.32 $33.24 78,523
2019-09-16 $35.85 $36.70 $35.63 $36.28 $33.20 80,310
2019-09-13 $35.80 $36.70 $35.46 $36.11 $33.05 98,271
2019-09-12 $35.48 $35.86 $34.57 $35.51 $32.50 94,438
2019-09-11 $34.64 $35.53 $34.07 $35.42 $32.41 113,128
2019-09-10 $33.28 $34.54 $33.28 $34.52 $31.59 121,401
2019-09-09 $31.95 $33.94 $31.91 $33.23 $30.41 79,108
2019-09-06 $32.21 $32.64 $30.91 $31.93 $29.22 82,845
2019-09-05 $31.10 $32.87 $31.09 $32.23 $29.49 95,166
2019-09-04 $29.82 $31.80 $29.82 $31.17 $28.52 126,915
2019-09-03 $29.52 $29.85 $28.70 $29.57 $27.06 142,765
2019-08-30 $29.54 $29.88 $29.36 $29.87 $27.33 51,306
2019-08-29 $29.31 $29.94 $29.26 $29.31 $26.82 41,783
2019-08-28 $28.46 $29.53 $28.30 $29.17 $26.50 46,224
2019-08-27 $29.12 $29.32 $28.44 $28.48 $25.87 43,768
2019-08-26 $29.11 $29.31 $28.83 $29.12 $26.45 35,915
2019-08-23 $29.68 $29.88 $28.74 $28.89 $26.24 55,706
2019-08-22 $30.28 $30.65 $29.72 $29.81 $27.08 32,153
2019-08-21 $30.29 $30.74 $29.21 $30.23 $27.46 58,508
2019-08-20 $29.96 $30.44 $29.91 $29.97 $27.22 38,975
2019-08-19 $29.96 $30.35 $29.84 $30.18 $27.41 95,208
2019-08-16 $29.87 $30.08 $29.24 $29.50 $26.80 81,279
2019-08-15 $28.84 $30.26 $28.36 $29.71 $26.99 123,944
2019-08-14 $29.35 $29.36 $28.21 $28.67 $26.04 54,437
2019-08-13 $29.26 $30.13 $29.25 $29.78 $27.05 121,174
2019-08-12 $29.00 $29.50 $29.00 $29.33 $26.64 63,026
2019-08-09 $29.67 $29.73 $28.79 $29.14 $26.47 80,445
2019-08-08 $29.60 $30.30 $29.55 $29.92 $27.18 93,824
2019-08-07 $29.14 $29.70 $28.89 $29.52 $26.81 37,227
2019-08-06 $30.10 $30.10 $29.48 $29.74 $27.01 55,757
2019-08-05 $29.39 $30.50 $29.15 $30.01 $27.26 125,628
2019-08-02 $28.24 $29.55 $28.03 $29.29 $26.60 204,226
2019-08-01 $29.66 $29.85 $28.50 $28.53 $25.91 78,929
2019-07-31 $30.47 $30.94 $29.70 $29.76 $27.03 66,954
2019-07-30 $30.04 $30.95 $29.99 $30.65 $27.84 55,782
2019-07-29 $30.90 $30.90 $30.10 $30.20 $27.43 31,045
2019-07-26 $30.16 $30.78 $29.99 $30.70 $27.89 38,998
2019-07-25 $31.16 $31.20 $30.10 $30.34 $27.56 38,298
2019-07-24 $30.64 $31.53 $30.45 $31.29 $28.42 30,221
2019-07-23 $31.13 $31.43 $30.78 $30.87 $28.04 25,572
2019-07-22 $31.15 $31.53 $30.75 $31.09 $28.24 43,700
2019-07-19 $30.90 $31.91 $30.90 $31.09 $28.24 62,267
2019-07-18 $30.70 $31.08 $30.14 $30.96 $28.12 37,189
2019-07-17 $31.93 $31.93 $30.68 $30.86 $28.03 116,631
2019-07-16 $31.14 $32.32 $31.14 $31.93 $29.00 52,498
2019-07-15 $31.40 $31.57 $30.91 $31.31 $28.44 47,585
2019-07-12 $30.20 $31.75 $29.96 $31.37 $28.49 140,582
2019-07-11 $30.27 $30.29 $29.67 $30.20 $27.43 74,163
2019-07-10 $30.55 $30.80 $30.14 $30.24 $27.47 37,231
2019-07-09 $30.51 $30.87 $29.73 $30.42 $27.63 35,474
2019-07-08 $31.40 $31.76 $30.46 $30.69 $27.88 23,366
2019-07-05 $31.33 $31.72 $31.16 $31.60 $28.70 37,357
2019-07-03 $31.66 $31.78 $31.02 $31.43 $28.55 19,941
2019-07-02 $31.93 $32.21 $31.38 $31.70 $28.79 33,538
2019-07-01 $32.15 $32.47 $31.62 $31.84 $28.92 80,860
2019-06-28 $31.67 $32.08 $31.40 $31.81 $28.89 112,028
2019-06-27 $31.77 $31.77 $31.22 $31.50 $28.61 47,035
2019-06-26 $30.96 $32.14 $30.83 $31.60 $28.70 93,709
2019-06-25 $30.26 $31.03 $30.16 $30.95 $28.11 52,381
2019-06-24 $31.66 $31.66 $30.15 $30.36 $27.58 60,411
2019-06-21 $31.57 $32.00 $31.50 $31.58 $28.68 107,372
2019-06-20 $31.86 $32.63 $31.48 $31.87 $28.95 78,855
2019-06-19 $30.99 $31.56 $30.58 $31.45 $28.57 91,861
2019-06-18 $30.90 $31.82 $30.82 $31.01 $28.17 88,543
2019-06-17 $30.43 $30.74 $30.35 $30.45 $27.66 43,028
2019-06-14 $30.85 $31.07 $30.40 $30.53 $27.73 42,851
2019-06-13 $30.49 $31.57 $30.17 $30.89 $28.06 105,710
2019-06-12 $30.33 $31.02 $29.98 $30.29 $27.51 70,489
2019-06-11 $30.99 $31.15 $30.27 $30.59 $27.79 122,219
2019-06-10 $30.60 $31.13 $30.31 $30.55 $27.75 76,268
2019-06-07 $30.80 $31.16 $30.24 $30.46 $27.67 46,803
2019-06-06 $30.80 $31.55 $30.08 $30.63 $27.82 34,895
2019-06-05 $30.45 $31.39 $29.96 $30.41 $27.62 41,245
2019-06-04 $29.89 $30.63 $29.53 $30.53 $27.73 95,129
2019-06-03 $29.15 $29.90 $28.82 $29.62 $26.90 87,293
2019-05-31 $29.29 $30.01 $28.90 $29.13 $26.46 42,817
2019-05-30 $31.21 $31.51 $29.63 $29.88 $27.14 43,681
2019-05-29 $31.10 $31.77 $30.72 $31.35 $28.27 54,354
2019-05-28 $31.33 $31.75 $30.88 $31.49 $28.39 53,866
2019-05-24 $30.71 $31.58 $30.71 $31.09 $28.03 31,686
2019-05-23 $30.65 $31.59 $30.19 $30.54 $27.54 37,742
2019-05-22 $32.40 $32.40 $30.77 $31.15 $28.09 28,017
2019-05-21 $31.25 $32.74 $31.19 $32.47 $29.28 39,739
2019-05-20 $31.06 $31.50 $30.86 $31.16 $28.10 39,186
2019-05-17 $31.58 $31.61 $30.93 $31.36 $28.28 39,213
2019-05-16 $32.21 $32.62 $31.69 $31.78 $28.66 29,845
2019-05-15 $31.74 $32.24 $31.55 $32.21 $29.04 19,521
2019-05-14 $32.15 $32.35 $31.57 $32.07 $28.92 23,238
2019-05-13 $32.27 $32.30 $31.27 $31.56 $28.46 33,116
2019-05-10 $33.04 $33.07 $32.52 $33.01 $29.76 43,579
2019-05-09 $32.06 $33.29 $32.06 $32.98 $29.74 31,526
2019-05-08 $32.50 $33.73 $32.18 $32.45 $29.26 49,907
2019-05-07 $33.39 $34.12 $32.03 $32.49 $29.30 48,383
2019-05-06 $33.46 $34.26 $33.46 $33.66 $30.35 59,478
2019-05-03 $30.93 $34.77 $30.93 $34.38 $31.00 57,789
2019-05-02 $31.62 $32.17 $31.62 $32.15 $28.99 51,387
2019-05-01 $32.45 $33.06 $31.62 $31.63 $28.52 79,917
2019-04-30 $33.23 $33.51 $31.89 $32.31 $29.13 56,896
2019-04-29 $32.55 $33.33 $31.97 $33.31 $30.03 19,277
2019-04-26 $31.87 $32.68 $31.84 $32.38 $29.20 19,112
2019-04-25 $32.70 $32.91 $31.64 $31.92 $28.78 22,756
2019-04-24 $33.11 $33.32 $32.57 $32.66 $29.45 61,912
2019-04-23 $32.79 $33.59 $32.75 $33.16 $29.90 25,613
2019-04-22 $33.59 $33.59 $32.67 $32.80 $29.57 19,478
2019-04-18 $33.82 $34.17 $33.18 $33.46 $30.17 23,203
2019-04-17 $34.14 $34.54 $33.57 $33.91 $30.58 29,494
2019-04-16 $34.00 $34.90 $33.81 $34.14 $30.78 42,281
2019-04-15 $33.92 $34.15 $33.50 $33.81 $30.49 26,999
2019-04-12 $34.74 $35.35 $33.88 $33.93 $30.59 40,622
2019-04-11 $35.45 $35.50 $34.57 $34.68 $31.27 29,431
2019-04-10 $34.92 $35.84 $34.91 $35.60 $32.10 130,589
2019-04-09 $35.42 $35.42 $34.65 $34.93 $31.50 59,030
2019-04-08 $35.78 $35.78 $34.41 $35.69 $32.18 101,499
2019-04-05 $34.79 $35.79 $34.78 $35.79 $32.27 26,370
2019-04-04 $34.29 $35.15 $34.10 $35.15 $31.69 39,201
2019-04-03 $34.41 $34.79 $33.86 $34.35 $30.97 52,781
2019-04-02 $34.04 $34.32 $33.55 $34.01 $30.67 43,038
2019-04-01 $32.87 $34.07 $32.87 $34.02 $30.67 93,617
2019-03-29 $32.93 $33.24 $32.52 $32.83 $29.60 54,105
2019-03-28 $32.25 $33.02 $31.90 $32.65 $29.44 22,812
2019-03-27 $32.03 $32.55 $31.63 $32.17 $29.01 23,473
2019-03-26 $31.70 $32.39 $31.69 $32.08 $28.93 31,894
2019-03-25 $31.23 $31.84 $30.95 $31.54 $28.44 27,947
2019-03-22 $32.69 $33.34 $31.23 $31.24 $28.17 51,040
2019-03-21 $32.26 $33.46 $32.26 $32.90 $29.66 54,230
2019-03-20 $32.51 $33.19 $32.04 $32.73 $29.51 41,870
2019-03-19 $32.94 $33.51 $32.61 $32.90 $29.66 45,161
2019-03-18 $32.08 $32.91 $31.81 $32.83 $29.60 56,395
2019-03-15 $31.26 $32.25 $31.02 $32.06 $28.91 99,093
2019-03-14 $31.66 $31.66 $30.97 $31.19 $28.12 54,283
2019-03-13 $31.48 $32.34 $31.48 $31.84 $28.71 60,684
2019-03-12 $31.84 $32.14 $31.22 $31.30 $28.22 34,246
2019-03-11 $31.51 $31.74 $30.76 $31.74 $28.62 47,698
2019-03-08 $31.09 $31.66 $30.83 $31.50 $28.40 64,152
2019-03-07 $32.67 $32.67 $31.11 $31.21 $28.14 39,396
2019-03-06 $34.66 $34.66 $32.51 $32.67 $29.46 38,149
2019-03-05 $34.51 $35.20 $34.39 $34.64 $31.23 44,247
2019-03-04 $34.86 $35.37 $34.31 $34.95 $31.51 52,014
2019-03-01 $35.31 $35.58 $34.52 $34.75 $31.33 67,944
2019-02-28 $34.95 $35.21 $34.52 $35.18 $31.72 58,165
2019-02-27 $35.04 $35.24 $34.66 $35.17 $31.51 37,337
2019-02-26 $34.78 $35.36 $34.75 $34.98 $31.34 44,611
2019-02-25 $35.20 $35.20 $34.64 $34.81 $31.19 32,296
2019-02-22 $34.94 $35.20 $34.48 $34.90 $31.27 33,783
2019-02-21 $35.25 $35.25 $34.25 $34.66 $31.06 37,999
2019-02-20 $33.71 $35.68 $33.71 $35.40 $31.72 65,282
2019-02-19 $33.11 $33.80 $32.77 $33.67 $30.17 35,733
2019-02-15 $33.35 $33.89 $33.19 $33.26 $29.80 42,257
2019-02-14 $33.24 $33.45 $32.85 $33.19 $29.74 42,857
2019-02-13 $33.40 $33.75 $33.22 $33.27 $29.81 45,873
2019-02-12 $32.69 $33.18 $32.49 $33.04 $29.61 34,274
2019-02-11 $32.47 $32.66 $32.18 $32.58 $29.19 28,491
2019-02-08 $32.67 $32.86 $32.23 $32.48 $29.10 31,680
2019-02-07 $33.68 $33.68 $32.62 $33.04 $29.61 47,378
2019-02-06 $34.20 $34.53 $33.73 $33.79 $30.28 63,586
2019-02-05 $35.00 $35.31 $33.92 $34.33 $30.76 79,132
2019-02-04 $36.60 $36.94 $34.83 $34.87 $31.25 86,202
2019-02-01 $33.61 $37.13 $33.61 $36.86 $33.03 151,547
2019-01-31 $32.45 $33.01 $32.12 $32.80 $29.39 51,951
2019-01-30 $31.46 $32.64 $31.13 $32.50 $29.12 35,858
2019-01-29 $31.09 $31.71 $30.96 $31.21 $27.97 40,684
2019-01-28 $31.42 $31.42 $30.62 $31.02 $27.80 36,786
2019-01-25 $30.80 $31.70 $30.80 $31.54 $28.26 38,430
2019-01-24 $30.68 $30.90 $30.25 $30.52 $27.35 43,073
2019-01-23 $31.23 $32.12 $30.59 $30.75 $27.55 30,028
2019-01-22 $31.35 $31.75 $30.37 $31.15 $27.91 41,466
2019-01-18 $31.17 $32.03 $30.55 $31.52 $28.24 98,192
2019-01-17 $30.79 $31.99 $30.50 $31.00 $27.78 107,708
2019-01-16 $30.71 $31.58 $30.53 $30.89 $27.68 59,980
2019-01-15 $31.11 $31.61 $30.11 $30.72 $27.53 85,278
2019-01-14 $30.53 $31.83 $30.10 $31.08 $27.85 67,970
2019-01-11 $30.33 $30.80 $29.70 $30.69 $27.50 48,989
2019-01-10 $30.09 $30.52 $29.61 $30.52 $27.35 42,199
2019-01-09 $29.51 $30.44 $29.33 $30.22 $27.08 40,535
2019-01-08 $29.32 $29.79 $28.80 $29.45 $26.39 41,885
2019-01-07 $28.72 $29.26 $28.27 $28.87 $25.87 70,883
2019-01-04 $27.48 $32.98 $27.14 $28.72 $25.74 114,031
2019-01-03 $27.32 $27.80 $26.47 $27.06 $24.25 99,969
2019-01-02 $26.10 $27.45 $26.10 $27.41 $24.56 109,878
2018-12-31 $26.56 $26.90 $24.46 $26.40 $23.66 76,614
2018-12-28 $26.20 $27.20 $26.10 $26.52 $23.76 100,908
2018-12-27 $25.85 $26.60 $25.32 $26.40 $23.66 73,889
2018-12-26 $25.45 $26.27 $24.70 $26.24 $23.51 276,640
2018-12-24 $25.65 $27.91 $25.10 $25.16 $22.55 95,554
2018-12-21 $26.90 $27.00 $25.39 $25.65 $22.98 339,337
2018-12-20 $27.28 $28.85 $26.17 $26.59 $23.83 66,894
2018-12-19 $27.08 $28.84 $26.85 $27.27 $24.44 100,729
2018-12-18 $27.90 $28.64 $26.63 $26.84 $24.05 194,881
2018-12-17 $28.32 $30.62 $27.52 $27.76 $24.87 130,751
2018-12-14 $28.77 $28.93 $28.20 $28.33 $25.39 47,300
2018-12-13 $29.41 $29.80 $28.88 $29.04 $26.02 49,638
2018-12-12 $29.70 $30.78 $29.37 $29.51 $26.44 48,101
2018-12-11 $30.14 $31.25 $29.24 $29.32 $26.27 67,550
2018-12-10 $30.25 $30.34 $29.41 $29.77 $26.68 96,283
2018-12-07 $31.92 $31.99 $29.58 $29.60 $26.52 82,631
2018-12-06 $32.73 $33.22 $31.54 $31.91 $28.59 122,471
2018-12-04 $32.89 $33.58 $32.81 $33.06 $29.62 100,069
2018-12-03 $33.51 $33.65 $32.49 $32.81 $29.40 132,530
2018-11-30 $32.57 $33.26 $32.36 $32.97 $29.54 87,359
2018-11-29 $32.99 $32.99 $32.01 $32.59 $29.01 53,515
2018-11-28 $32.63 $33.28 $31.68 $33.00 $29.37 75,442
2018-11-27 $33.06 $33.40 $32.56 $32.64 $29.05 85,465
2018-11-26 $33.00 $34.12 $32.90 $33.43 $29.76 86,266
2018-11-23 $32.58 $33.01 $32.30 $32.72 $29.12 26,837
2018-11-21 $33.91 $34.26 $33.01 $33.14 $29.50 65,099
2018-11-20 $34.92 $35.59 $33.95 $33.98 $30.25 135,814
2018-11-19 $35.51 $35.68 $34.33 $35.16 $31.30 152,138
2018-11-16 $31.94 $36.60 $29.84 $35.87 $31.93 213,323
2018-11-15 $31.61 $33.10 $31.04 $31.37 $27.92 95,143
2018-11-14 $31.86 $33.48 $31.28 $31.62 $28.15 117,121
2018-11-13 $31.42 $32.07 $30.97 $31.56 $28.09 70,327
2018-11-12 $31.42 $32.12 $30.88 $31.41 $27.96 53,535
2018-11-09 $32.11 $32.84 $30.71 $31.41 $27.96 78,953
2018-11-08 $32.01 $33.31 $30.66 $32.37 $28.81 30,436
2018-11-07 $31.61 $32.22 $30.65 $32.12 $28.59 40,507
2018-11-06 $31.00 $31.61 $30.13 $31.61 $28.14 52,678
2018-11-05 $30.84 $31.43 $30.37 $30.99 $27.59 60,868
2018-11-02 $30.26 $30.92 $30.08 $30.73 $27.35 73,455
2018-11-01 $29.10 $30.38 $29.10 $30.18 $26.86 66,823
2018-10-31 $28.84 $29.29 $28.77 $28.96 $25.78 48,381
2018-10-30 $29.13 $29.25 $28.34 $28.52 $25.39 56,229
2018-10-29 $29.75 $30.55 $28.72 $29.04 $25.85 58,381
2018-10-26 $28.47 $29.53 $28.09 $29.32 $26.10 62,472
2018-10-25 $28.52 $29.18 $28.08 $28.85 $25.68 85,365
2018-10-24 $30.05 $30.25 $28.29 $28.39 $25.27 79,387
2018-10-23 $29.62 $30.20 $29.19 $30.02 $26.72 96,971
2018-10-22 $30.46 $30.93 $29.81 $30.06 $26.76 87,991
2018-10-19 $31.18 $31.18 $29.88 $30.43 $27.09 88,848
2018-10-18 $32.71 $32.71 $30.95 $31.16 $27.74 54,726
2018-10-17 $32.06 $32.85 $31.74 $32.70 $29.11 36,328
2018-10-16 $32.04 $32.69 $31.54 $32.14 $28.61 34,532
2018-10-15 $31.77 $32.25 $31.16 $31.79 $28.30 63,051
2018-10-12 $32.63 $32.63 $31.69 $31.78 $28.29 75,121
2018-10-11 $33.53 $33.54 $31.85 $32.06 $28.54 87,303
2018-10-10 $34.04 $34.33 $33.56 $33.56 $29.87 68,364
2018-10-09 $34.03 $34.72 $33.98 $34.09 $30.34 49,040
2018-10-08 $34.06 $34.42 $33.65 $34.07 $30.33 63,261
2018-10-05 $34.85 $35.20 $33.49 $34.21 $30.45 36,151
2018-10-04 $35.08 $35.89 $34.64 $34.85 $31.02 51,074
2018-10-03 $35.39 $35.97 $34.86 $35.07 $31.22 53,411
2018-10-02 $35.27 $35.58 $35.01 $35.32 $31.44 50,956
2018-10-01 $35.56 $35.95 $35.22 $35.23 $31.36 54,954
2018-09-28 $35.32 $36.05 $35.31 $35.50 $31.60 39,910
2018-09-27 $34.97 $35.57 $34.79 $35.39 $31.50 45,072
2018-09-26 $35.31 $35.89 $34.94 $35.01 $31.16 51,985
2018-09-25 $34.92 $35.75 $34.80 $35.36 $31.47 71,426
2018-09-24 $35.67 $35.77 $34.95 $35.18 $31.31 50,394
2018-09-21 $35.23 $35.64 $34.31 $35.47 $31.57 214,193
2018-09-20 $35.25 $36.00 $35.01 $35.18 $31.31 59,967
2018-09-19 $34.65 $35.44 $34.37 $35.00 $31.15 96,755
2018-09-18 $34.64 $35.11 $34.35 $34.72 $30.91 62,375
2018-09-17 $35.35 $35.94 $34.43 $34.50 $30.71 69,028
2018-09-14 $35.08 $35.64 $34.86 $35.34 $31.46 46,148
2018-09-13 $34.76 $35.26 $34.50 $35.08 $31.23 38,452
2018-09-12 $33.94 $34.89 $33.89 $34.72 $30.91 77,290
2018-09-11 $35.31 $35.32 $34.02 $34.09 $30.34 76,429
2018-09-10 $36.35 $36.56 $35.46 $35.57 $31.66 28,868
2018-09-07 $36.47 $36.57 $35.78 $36.23 $32.25 42,638
2018-09-06 $37.00 $37.28 $36.44 $36.59 $32.57 63,399
2018-09-05 $38.04 $38.11 $36.89 $37.02 $32.95 37,956
2018-09-04 $39.18 $39.18 $37.68 $37.91 $33.74 88,108
2018-08-31 $38.10 $39.57 $38.10 $39.40 $35.07 44,343
2018-08-30 $39.00 $39.00 $37.46 $38.02 $33.84 60,184
2018-08-29 $38.67 $39.47 $38.60 $39.37 $35.04 48,659
2018-08-28 $38.60 $39.17 $38.34 $38.71 $34.27 30,879
2018-08-27 $38.61 $38.99 $38.27 $38.51 $34.09 50,780
2018-08-24 $37.98 $39.09 $37.85 $38.41 $34.00 66,784
2018-08-23 $38.89 $39.12 $37.74 $37.98 $33.62 51,907
2018-08-22 $38.82 $39.37 $38.50 $39.05 $34.57 44,049
2018-08-21 $38.30 $39.31 $38.30 $38.97 $34.50 56,318
2018-08-20 $38.21 $38.83 $38.15 $38.32 $33.92 40,139
2018-08-17 $37.78 $38.20 $37.30 $38.08 $33.71 48,882
2018-08-16 $37.32 $38.24 $37.27 $37.76 $33.42 46,344
2018-08-15 $38.76 $38.76 $37.32 $37.60 $33.28 87,951
2018-08-14 $39.80 $39.85 $38.48 $39.02 $34.54 69,529
2018-08-13 $39.64 $40.05 $38.95 $39.10 $34.61 60,069
2018-08-10 $39.61 $41.02 $39.43 $39.78 $35.21 62,930
2018-08-09 $39.83 $40.41 $39.27 $39.87 $35.29 38,308
2018-08-08 $40.50 $41.25 $39.53 $39.95 $35.36 63,670
2018-08-07 $41.15 $42.40 $40.55 $40.64 $35.97 64,031
2018-08-06 $41.07 $42.23 $40.90 $41.23 $36.50 64,700
2018-08-03 $40.34 $42.05 $40.05 $41.10 $36.38 60,939
2018-08-02 $41.59 $42.38 $40.96 $41.54 $36.77 56,329
2018-08-01 $42.47 $42.91 $41.04 $41.86 $37.05 60,817
2018-07-31 $42.41 $43.20 $41.84 $42.46 $37.58 51,416
2018-07-30 $41.43 $43.15 $41.35 $42.26 $37.41 71,693
2018-07-27 $42.28 $42.45 $41.31 $41.74 $36.95 48,763
2018-07-26 $41.02 $42.59 $40.56 $42.26 $37.41 93,870
2018-07-25 $40.85 $41.29 $40.46 $41.07 $36.35 41,893
2018-07-24 $39.39 $41.22 $39.39 $40.89 $36.20 94,587
2018-07-23 $38.83 $39.70 $38.45 $39.11 $34.62 28,621
2018-07-20 $38.50 $39.18 $38.36 $38.78 $34.33 30,512
2018-07-19 $38.77 $38.77 $37.78 $38.51 $34.09 135,943
2018-07-18 $38.81 $39.18 $38.15 $38.89 $34.42 37,905
2018-07-17 $37.87 $38.68 $37.87 $38.23 $33.84 28,234
2018-07-16 $37.98 $38.15 $37.54 $37.97 $33.61 51,957
2018-07-13 $37.67 $38.26 $37.66 $37.97 $33.61 36,864
2018-07-12 $38.10 $38.24 $37.60 $37.99 $33.63 39,176
2018-07-11 $38.36 $39.00 $37.70 $37.92 $33.57 50,494
2018-07-10 $38.64 $39.46 $38.30 $38.58 $34.15 28,568
2018-07-09 $38.55 $39.15 $38.46 $38.65 $34.21 38,783
2018-07-06 $38.06 $38.75 $38.05 $38.45 $34.04 34,456
2018-07-05 $37.41 $38.24 $37.16 $38.10 $33.73 47,112
2018-07-03 $37.59 $38.04 $36.99 $37.29 $33.01 31,485
2018-07-02 $36.64 $37.39 $36.48 $37.22 $32.95 67,150
2018-06-29 $36.94 $37.50 $36.54 $36.74 $32.52 38,936
2018-06-28 $37.13 $37.49 $36.50 $36.81 $32.58 45,320
2018-06-27 $37.59 $38.23 $37.14 $37.22 $32.95 32,983
2018-06-26 $37.49 $37.88 $37.00 $37.69 $33.36 37,501
2018-06-25 $38.68 $38.68 $37.04 $37.50 $33.19 73,175
2018-06-22 $37.94 $39.02 $37.82 $38.79 $34.34 178,021
2018-06-21 $39.27 $39.27 $37.69 $37.73 $33.40 75,926
2018-06-20 $39.71 $39.98 $39.33 $39.44 $34.91 72,783
2018-06-19 $39.78 $40.30 $38.01 $39.57 $35.03 90,484
2018-06-18 $39.44 $40.68 $39.33 $40.04 $35.44 72,417
2018-06-15 $39.48 $39.92 $38.99 $39.56 $35.02 152,946
2018-06-14 $39.72 $39.80 $38.97 $39.67 $35.12 103,351
2018-06-13 $40.46 $40.46 $39.24 $39.60 $35.05 59,604
2018-06-12 $41.07 $41.27 $39.28 $39.94 $35.35 93,833
2018-06-11 $42.00 $42.36 $40.84 $41.08 $36.36 96,818
2018-06-08 $43.05 $43.33 $41.59 $41.93 $37.12 109,029
2018-06-07 $43.50 $44.10 $43.24 $43.29 $38.32 74,871
2018-06-06 $43.53 $43.59 $42.58 $43.49 $38.50 83,465
2018-06-05 $42.52 $43.53 $42.00 $43.49 $38.50 75,926
2018-06-04 $43.22 $43.22 $42.06 $42.41 $37.54 82,832
2018-06-01 $42.65 $43.78 $42.38 $43.16 $38.20 62,089
2018-05-31 $42.51 $43.14 $42.22 $42.58 $37.69 53,100
2018-05-30 $40.92 $43.50 $40.92 $42.59 $37.51 87,215
2018-05-29 $40.92 $41.13 $39.72 $40.81 $35.94 133,145
2018-05-25 $40.91 $41.44 $40.33 $41.25 $36.33 75,537
2018-05-24 $41.57 $41.95 $40.74 $41.04 $36.14 79,839
2018-05-23 $41.80 $42.15 $40.98 $41.51 $36.55 78,448
2018-05-22 $41.50 $42.46 $40.49 $42.01 $37.00 54,319
2018-05-21 $41.39 $41.85 $40.90 $41.45 $36.50 40,816
2018-05-18 $41.27 $41.58 $41.04 $41.39 $36.45 54,767
2018-05-17 $40.60 $41.39 $40.57 $41.26 $36.33 66,051
2018-05-16 $39.76 $41.18 $39.76 $40.58 $35.74 91,351
2018-05-15 $39.32 $39.93 $38.52 $39.76 $35.01 53,336
2018-05-14 $39.85 $39.85 $39.10 $39.39 $34.69 40,471
2018-05-11 $39.59 $40.72 $39.50 $39.86 $35.10 71,973
2018-05-10 $38.60 $39.77 $38.60 $39.28 $34.59 68,028
2018-05-09 $39.08 $39.26 $38.24 $38.47 $33.88 52,933
2018-05-08 $38.87 $39.68 $38.59 $39.09 $34.42 85,391
2018-05-07 $40.16 $40.30 $38.31 $39.11 $34.44 112,675
2018-05-04 $38.76 $41.78 $38.76 $40.17 $35.37 156,004
2018-05-03 $41.08 $41.47 $40.51 $40.78 $35.91 77,146
2018-05-02 $40.83 $41.79 $40.83 $41.10 $36.19 52,869
2018-05-01 $41.74 $41.74 $40.15 $40.83 $35.96 50,799
2018-04-30 $43.05 $43.52 $41.69 $41.81 $36.82 75,808
2018-04-27 $43.25 $43.25 $41.66 $42.95 $37.82 76,056
2018-04-26 $42.68 $43.68 $42.54 $43.39 $38.21 99,801
2018-04-25 $42.46 $43.35 $42.14 $42.49 $37.42 42,845
2018-04-24 $42.43 $43.74 $41.82 $42.48 $37.41 78,648
2018-04-23 $42.18 $42.70 $41.40 $42.27 $37.22 98,377
2018-04-20 $42.68 $42.68 $41.73 $42.33 $37.28 41,673
2018-04-19 $41.24 $42.79 $40.86 $42.69 $37.59 91,018
2018-04-18 $40.96 $41.90 $40.96 $41.25 $36.33 67,025
2018-04-17 $40.46 $41.00 $40.31 $40.89 $36.01 46,581
2018-04-16 $40.46 $40.58 $39.94 $40.26 $35.45 34,791
2018-04-13 $40.21 $40.63 $39.60 $40.06 $35.28 47,589
2018-04-12 $39.49 $40.22 $39.34 $40.01 $35.23 42,953
2018-04-11 $41.81 $41.81 $39.10 $39.36 $34.66 74,723
2018-04-10 $38.35 $39.56 $38.26 $39.54 $34.82 97,731
2018-04-09 $37.88 $38.63 $37.55 $37.87 $33.35 71,751
2018-04-06 $37.80 $38.22 $37.03 $37.65 $33.16 101,479
2018-04-05 $38.10 $38.45 $37.17 $38.11 $33.56 48,475
2018-04-04 $37.71 $38.11 $36.84 $37.68 $33.18 97,148
2018-04-03 $37.50 $38.64 $37.50 $37.82 $33.31 144,615
2018-04-02 $37.10 $37.62 $36.81 $37.41 $32.94 126,443
2018-03-29 $36.73 $37.41 $35.98 $37.11 $32.68 219,259
2018-03-28 $37.20 $37.24 $35.95 $36.43 $32.08 190,354
2018-03-27 $38.07 $39.16 $37.10 $37.22 $32.78 73,351
2018-03-26 $38.30 $39.47 $37.21 $37.96 $33.43 104,252
2018-03-23 $39.09 $41.12 $37.53 $37.56 $33.08 166,686
2018-03-22 $41.00 $41.03 $38.80 $38.99 $34.34 113,255
2018-03-21 $41.28 $42.09 $41.04 $41.35 $36.41 77,040
2018-03-20 $42.68 $42.68 $41.18 $41.28 $36.35 100,892
2018-03-19 $43.49 $43.65 $42.06 $42.68 $37.59 115,972
2018-03-16 $43.15 $44.19 $42.52 $43.65 $38.44 215,990
2018-03-15 $43.63 $43.63 $42.81 $43.11 $37.96 55,443
2018-03-14 $44.52 $44.89 $43.37 $43.67 $38.46 119,223
2018-03-13 $44.64 $45.14 $44.21 $44.29 $39.00 106,472
2018-03-12 $44.20 $44.50 $43.90 $44.31 $39.02 106,294
2018-03-09 $43.49 $44.32 $42.48 $44.03 $38.77 96,866
2018-03-08 $43.12 $43.39 $42.48 $43.23 $38.07 138,736
2018-03-07 $42.55 $43.48 $42.36 $43.11 $37.96 157,061
2018-03-06 $43.14 $43.47 $42.20 $42.98 $37.85 84,877
2018-03-05 $42.28 $43.21 $42.28 $42.97 $37.84 77,924
2018-03-02 $41.84 $42.58 $41.35 $42.37 $37.31 115,283
2018-03-01 $41.67 $42.73 $41.42 $42.03 $37.01 73,366
2018-02-28 $42.03 $42.57 $41.28 $41.60 $36.63 130,116
2018-02-27 $42.47 $43.07 $41.75 $41.93 $36.73 97,301
2018-02-26 $42.34 $43.34 $41.85 $42.56 $37.28 95,795
2018-02-23 $41.78 $42.95 $41.51 $42.07 $36.85 68,210
2018-02-22 $41.33 $41.91 $41.25 $41.60 $36.44 45,243
2018-02-21 $42.32 $42.52 $41.19 $41.27 $36.15 76,483
2018-02-20 $42.70 $43.90 $41.65 $42.13 $36.91 114,001
2018-02-16 $42.79 $43.94 $42.00 $42.93 $37.61 95,256
2018-02-15 $42.75 $43.25 $42.24 $42.79 $37.48 146,159
2018-02-14 $41.44 $42.70 $39.80 $42.47 $37.20 112,969
2018-02-13 $40.97 $42.00 $40.43 $41.71 $36.54 78,172
2018-02-12 $40.57 $41.48 $40.49 $41.25 $36.13 70,509
2018-02-09 $40.07 $41.99 $39.57 $40.48 $35.46 99,222
2018-02-08 $40.14 $40.27 $38.89 $39.67 $34.75 88,506
2018-02-07 $39.10 $40.17 $38.37 $40.05 $35.08 150,070
2018-02-06 $38.26 $40.70 $38.26 $39.74 $34.81 115,586
2018-02-05 $38.25 $42.96 $37.44 $38.50 $33.73 213,153
2018-02-02 $33.96 $38.18 $33.96 $36.79 $32.23 170,749
2018-02-01 $35.78 $36.78 $35.06 $36.52 $31.99 81,401
2018-01-31 $35.90 $36.29 $35.28 $35.80 $31.36 118,649
2018-01-30 $36.30 $36.65 $33.82 $35.76 $31.33 69,566
2018-01-29 $37.24 $37.28 $36.30 $36.70 $32.15 56,091
2018-01-26 $37.43 $37.68 $37.13 $37.24 $32.62 78,910
2018-01-25 $37.13 $37.44 $36.58 $37.21 $32.60 145,994
2018-01-24 $37.36 $38.05 $34.77 $36.72 $32.17 82,001
2018-01-23 $35.26 $37.09 $35.17 $37.02 $32.43 123,241
2018-01-22 $34.90 $36.08 $34.54 $35.09 $30.74 60,637
2018-01-19 $34.56 $35.38 $34.50 $34.98 $30.64 43,099
2018-01-18 $34.93 $35.11 $34.53 $34.57 $30.28 50,904
2018-01-17 $35.20 $35.48 $34.83 $35.00 $30.66 62,920
2018-01-16 $35.50 $36.55 $34.98 $35.06 $30.71 80,739
2018-01-12 $36.16 $36.18 $35.18 $35.39 $31.00 87,354
2018-01-11 $34.79 $36.16 $34.65 $36.06 $31.59 49,889
2018-01-10 $34.50 $35.08 $34.50 $34.68 $30.38 40,768
2018-01-09 $34.89 $35.06 $34.46 $34.50 $30.22 103,389
2018-01-08 $34.24 $35.43 $34.12 $34.93 $30.60 88,741
2018-01-05 $34.16 $34.16 $33.90 $34.09 $29.86 78,049
2018-01-04 $33.05 $34.40 $32.78 $34.14 $29.91 109,136
2018-01-03 $32.87 $33.14 $32.28 $33.01 $28.92 115,325
2018-01-02 $32.08 $33.19 $32.06 $32.88 $28.80 63,982
2017-12-29 $32.61 $32.98 $32.04 $32.05 $28.08 42,179
2017-12-28 $32.41 $32.97 $31.11 $32.50 $28.47 118,279
2017-12-27 $32.75 $33.02 $32.22 $32.39 $28.37 152,224
2017-12-26 $32.76 $33.04 $32.67 $32.74 $28.68 105,965
2017-12-22 $33.28 $33.28 $32.71 $32.77 $28.71 49,712
2017-12-21 $33.43 $34.14 $33.29 $33.29 $29.16 64,807
2017-12-20 $33.00 $33.75 $32.99 $33.43 $29.28 62,169
2017-12-19 $32.23 $33.75 $32.02 $32.89 $28.81 149,530
2017-12-18 $31.50 $32.04 $31.50 $31.96 $28.00 136,292
2017-12-15 $31.37 $31.77 $30.81 $31.50 $27.59 253,261
2017-12-14 $31.87 $32.30 $31.24 $31.37 $27.48 156,261
2017-12-13 $31.51 $32.25 $31.23 $31.94 $27.98 121,875
2017-12-12 $31.33 $31.98 $31.28 $31.46 $27.56 65,078
2017-12-11 $31.00 $31.73 $31.00 $31.28 $27.40 96,089
2017-12-08 $31.33 $31.84 $30.77 $30.93 $27.09 105,252
2017-12-07 $31.36 $31.56 $30.86 $31.24 $27.37 69,186
2017-12-06 $31.74 $32.20 $31.23 $31.41 $27.52 70,805
2017-12-05 $32.30 $32.69 $31.61 $31.75 $27.81 71,423
2017-12-04 $31.96 $32.75 $31.69 $32.29 $28.29 82,518
2017-12-01 $32.09 $32.55 $31.09 $31.67 $27.74 76,944
2017-11-30 $31.74 $32.10 $31.20 $32.04 $28.07 71,601
2017-11-29 $31.47 $32.06 $31.28 $31.74 $27.61 82,589
2017-11-28 $32.00 $32.01 $31.27 $31.46 $27.37 89,681
2017-11-27 $32.24 $32.33 $31.58 $31.81 $27.68 49,798
2017-11-24 $32.84 $33.17 $32.06 $32.23 $28.04 22,449
2017-11-22 $32.13 $33.22 $31.91 $32.51 $28.28 56,057
2017-11-21 $31.84 $33.64 $31.84 $32.14 $27.96 92,363
2017-11-20 $32.46 $32.60 $31.51 $31.76 $27.63 127,155
2017-11-17 $30.60 $32.71 $30.50 $32.37 $28.16 189,382
2017-11-16 $32.19 $33.14 $31.72 $32.31 $28.11 169,628
2017-11-15 $32.16 $32.61 $31.98 $32.17 $27.99 53,772
2017-11-14 $32.04 $32.86 $31.96 $32.58 $28.35 94,272
2017-11-13 $33.16 $33.42 $32.48 $32.67 $28.42 58,632
2017-11-10 $33.76 $34.19 $33.19 $33.29 $28.96 25,643
2017-11-09 $33.15 $33.85 $33.07 $33.77 $29.38 40,000
2017-11-08 $34.05 $34.05 $33.27 $33.35 $29.02 107,122
2017-11-07 $34.69 $35.17 $33.72 $34.26 $29.81 30,670
2017-11-06 $35.02 $35.63 $34.78 $34.80 $30.28 33,207
2017-11-03 $35.65 $35.86 $34.77 $34.87 $30.34 35,099
2017-11-02 $35.25 $36.34 $35.25 $35.80 $31.15 27,933
2017-11-01 $36.00 $36.85 $34.92 $35.12 $30.56 59,515
2017-10-31 $35.24 $36.11 $34.85 $35.68 $31.04 59,252
2017-10-30 $35.75 $36.21 $34.81 $35.25 $30.67 63,344
2017-10-27 $36.26 $36.66 $35.55 $35.98 $31.30 54,407
2017-10-26 $37.12 $37.12 $36.09 $36.26 $31.55 35,257
2017-10-25 $37.18 $37.18 $36.35 $36.90 $32.10 42,916
2017-10-24 $36.47 $37.66 $36.10 $37.19 $32.36 77,270
2017-10-23 $36.73 $36.90 $36.27 $36.46 $31.72 49,539
2017-10-20 $36.77 $37.00 $36.22 $36.80 $32.02 45,872
2017-10-19 $36.25 $36.75 $35.85 $36.39 $31.66 49,985
2017-10-18 $36.49 $36.78 $36.18 $36.49 $31.75 32,927
2017-10-17 $36.88 $37.19 $36.40 $36.49 $31.75 35,992
2017-10-16 $37.30 $37.83 $36.95 $37.07 $32.25 63,807
2017-10-13 $37.47 $37.81 $37.22 $37.34 $32.49 68,226
2017-10-12 $37.25 $37.55 $37.01 $37.16 $32.33 81,382
2017-10-11 $37.40 $37.73 $37.02 $37.23 $32.39 94,764
2017-10-10 $37.76 $37.88 $36.93 $37.38 $32.52 40,811
2017-10-09 $37.92 $37.92 $36.75 $37.34 $32.49 50,062
2017-10-06 $37.50 $38.32 $37.45 $38.06 $33.11 55,164
2017-10-05 $37.88 $38.88 $37.88 $38.46 $33.46 92,518
2017-10-04 $37.82 $38.25 $37.00 $37.62 $32.73 84,813
2017-10-03 $37.07 $37.79 $36.85 $37.75 $32.84 91,789
2017-10-02 $35.92 $36.78 $35.57 $36.77 $31.99 69,282
2017-09-29 $35.40 $36.15 $35.20 $35.91 $31.24 70,432
2017-09-28 $35.51 $35.99 $35.17 $35.29 $30.70 154,856
2017-09-27 $34.80 $36.04 $34.53 $35.45 $30.84 93,183
2017-09-26 $34.40 $35.04 $34.22 $34.63 $30.13 86,889
2017-09-25 $33.08 $34.46 $33.06 $34.43 $29.95 100,667
2017-09-22 $32.45 $33.16 $32.28 $33.07 $28.77 73,928
2017-09-21 $32.37 $32.93 $32.37 $32.71 $28.46 71,944
2017-09-20 $33.05 $33.54 $32.92 $33.05 $28.75 40,527
2017-09-19 $32.61 $32.68 $31.74 $32.64 $28.40 74,686
2017-09-18 $32.65 $33.08 $32.41 $32.61 $28.37 62,922
2017-09-15 $31.03 $32.92 $30.59 $32.65 $28.41 243,921
2017-09-14 $30.82 $31.21 $30.50 $30.98 $26.95 84,732
2017-09-13 $30.49 $31.25 $30.25 $30.95 $26.93 60,604
2017-09-12 $30.07 $30.88 $29.82 $30.69 $26.70 65,731
2017-09-11 $32.01 $32.01 $30.03 $30.06 $26.15 186,084
2017-09-08 $31.62 $32.11 $31.06 $32.03 $27.87 128,231
2017-09-07 $31.38 $31.95 $31.15 $31.65 $27.54 91,913
2017-09-06 $30.96 $31.78 $30.72 $31.38 $27.30 96,242
2017-09-05 $31.20 $32.00 $30.31 $30.92 $26.90 52,724
2017-09-01 $30.81 $31.25 $30.54 $31.24 $27.18 52,410
2017-08-31 $30.89 $30.90 $30.42 $30.55 $26.58 74,077
2017-08-30 $30.58 $30.81 $30.39 $30.61 $26.63 47,496
2017-08-29 $30.61 $31.03 $30.14 $30.69 $26.51 84,079
2017-08-28 $31.08 $31.08 $30.31 $30.73 $26.55 92,403
2017-08-25 $30.80 $31.15 $30.02 $30.69 $26.51 81,015
2017-08-24 $30.72 $31.24 $30.32 $30.71 $26.53 108,181
2017-08-23 $30.01 $30.98 $29.90 $30.63 $26.46 80,268
2017-08-22 $29.88 $30.30 $29.88 $30.10 $26.00 96,151
2017-08-21 $29.79 $30.72 $29.63 $29.86 $25.79 62,929
2017-08-18 $29.45 $30.14 $29.31 $29.76 $25.71 84,341
2017-08-17 $30.30 $30.35 $29.58 $29.60 $25.57 59,086
2017-08-16 $29.85 $30.62 $29.85 $30.31 $26.18 43,019
2017-08-15 $29.77 $29.77 $28.97 $29.63 $25.59 108,740
2017-08-14 $30.02 $30.24 $29.67 $29.78 $25.72 77,231
2017-08-11 $29.94 $29.94 $29.20 $29.72 $25.67 108,794
2017-08-10 $30.09 $30.28 $29.87 $29.87 $25.80 63,283
2017-08-09 $30.56 $30.56 $29.75 $30.12 $26.02 78,607
2017-08-08 $31.41 $31.86 $30.21 $30.62 $26.45 94,915
2017-08-07 $32.17 $32.47 $31.34 $31.65 $27.34 148,953
2017-08-04 $30.45 $32.81 $30.06 $32.17 $27.79 99,243
2017-08-03 $30.61 $30.96 $30.46 $30.61 $26.44 51,531
2017-08-02 $30.58 $31.70 $30.27 $30.67 $26.49 57,626
2017-08-01 $31.68 $31.68 $30.56 $30.64 $26.47 80,389
2017-07-31 $30.99 $31.86 $30.91 $31.28 $27.02 67,579
2017-07-28 $30.96 $30.96 $30.04 $30.69 $26.51 101,235
2017-07-27 $30.95 $31.18 $30.35 $31.00 $26.78 96,697
2017-07-26 $31.20 $31.66 $30.42 $30.74 $26.55 82,867
2017-07-25 $30.95 $32.04 $30.64 $31.10 $26.86 97,270
2017-07-24 $30.75 $31.40 $30.33 $30.70 $26.52 154,753
2017-07-21 $34.80 $34.80 $29.92 $30.47 $26.32 354,585
2017-07-20 $34.84 $35.58 $34.55 $35.19 $30.40 51,887
2017-07-19 $34.05 $35.16 $34.05 $35.03 $30.26 61,253
2017-07-18 $35.56 $35.56 $33.80 $34.04 $29.40 98,111
2017-07-17 $35.62 $35.95 $35.37 $35.61 $30.76 51,916
2017-07-14 $35.98 $36.58 $35.49 $35.63 $30.78 34,963
2017-07-13 $35.90 $36.37 $34.92 $36.10 $31.18 66,260
2017-07-12 $35.90 $36.64 $35.67 $36.10 $31.18 40,765
2017-07-11 $35.46 $35.98 $35.22 $35.59 $30.74 81,324
2017-07-10 $36.11 $36.81 $35.79 $35.98 $31.08 39,889
2017-07-07 $36.08 $36.22 $35.38 $36.11 $31.19 34,194
2017-07-06 $35.77 $36.98 $35.48 $36.30 $31.36 59,759
2017-07-05 $36.18 $36.51 $35.57 $36.18 $31.25 69,260
2017-07-03 $36.32 $36.81 $35.39 $36.21 $31.28 79,279
2017-06-30 $37.02 $37.02 $36.10 $36.31 $31.37 66,907
2017-06-29 $36.46 $36.85 $35.84 $36.74 $31.74 74,856
2017-06-28 $35.90 $37.21 $35.48 $36.46 $31.49 95,704
2017-06-27 $35.77 $36.51 $35.05 $35.67 $30.81 47,925
2017-06-26 $35.70 $35.97 $35.16 $35.78 $30.91 27,960
2017-06-23 $35.76 $36.09 $35.43 $35.90 $31.01 58,945
2017-06-22 $35.03 $37.47 $34.66 $35.46 $30.63 49,613
2017-06-21 $35.22 $35.67 $34.68 $34.90 $30.15 47,363
2017-06-20 $35.53 $36.00 $34.91 $35.17 $30.38 34,576
2017-06-19 $35.66 $36.27 $35.43 $35.74 $30.87 90,350
2017-06-16 $35.71 $36.00 $34.99 $35.47 $30.64 136,378
2017-06-15 $36.10 $36.73 $35.41 $36.14 $31.22 63,506
2017-06-14 $37.14 $37.34 $36.10 $36.83 $31.81 86,947
2017-06-13 $38.26 $39.17 $36.88 $37.07 $32.02 101,396
2017-06-12 $38.88 $39.97 $37.57 $38.07 $32.89 85,522
2017-06-09 $37.99 $39.52 $37.30 $38.91 $33.61 90,563
2017-06-08 $36.53 $38.64 $36.53 $37.71 $32.57 77,108
2017-06-07 $37.20 $37.42 $36.32 $36.62 $31.63 46,967
2017-06-06 $36.77 $37.33 $35.98 $37.14 $32.08 42,977
2017-06-05 $36.62 $37.54 $35.98 $37.05 $32.00 52,371
2017-06-02 $36.54 $37.58 $36.45 $36.65 $31.66 46,848
2017-06-01 $36.02 $36.64 $35.98 $36.62 $31.63 47,836
2017-05-31 $36.32 $36.32 $34.97 $35.80 $30.92 58,302
2017-05-30 $35.73 $36.38 $35.54 $36.25 $31.31 43,479
2017-05-26 $35.99 $36.53 $35.60 $36.24 $31.12 63,343
2017-05-25 $37.07 $37.37 $35.99 $36.16 $31.05 50,468
2017-05-24 $37.65 $38.30 $36.43 $36.87 $31.66 72,694
2017-05-23 $37.15 $37.96 $36.50 $37.62 $32.30 75,259
2017-05-22 $36.80 $37.10 $36.04 $37.07 $31.83 47,655
2017-05-19 $36.84 $37.09 $36.16 $36.32 $31.18 89,031
2017-05-18 $36.74 $36.98 $36.03 $36.26 $31.13 96,433
2017-05-17 $37.78 $37.95 $36.73 $37.07 $31.83 106,476
2017-05-16 $39.95 $40.18 $38.50 $38.63 $33.17 106,039
2017-05-15 $38.20 $42.51 $37.16 $39.85 $34.22 341,623
2017-05-12 $36.25 $36.40 $35.01 $35.68 $30.63 111,325
2017-05-11 $37.00 $37.25 $35.78 $36.22 $31.10 100,831
2017-05-10 $37.72 $37.84 $36.45 $37.11 $31.86 159,949
2017-05-09 $39.19 $39.19 $37.51 $37.72 $32.39 89,354
2017-05-08 $39.30 $40.03 $38.92 $39.12 $33.59 135,485
2017-05-05 $38.86 $40.45 $38.78 $39.63 $34.03 163,508
2017-05-04 $39.74 $40.44 $39.20 $40.07 $34.40 68,276
2017-05-03 $41.22 $41.22 $39.48 $39.89 $34.25 75,135
2017-05-02 $42.18 $42.74 $41.44 $41.71 $35.81 56,652
2017-05-01 $42.50 $42.56 $41.43 $42.08 $36.13 49,592
2017-04-28 $42.42 $42.96 $42.03 $42.29 $36.31 57,993
2017-04-27 $42.97 $43.07 $41.63 $42.17 $36.21 68,539
2017-04-26 $41.12 $43.04 $40.98 $42.97 $36.89 128,097
2017-04-25 $40.42 $41.69 $40.42 $41.47 $35.61 83,566
2017-04-24 $39.44 $40.49 $38.65 $39.94 $34.29 75,056
2017-04-21 $37.38 $38.70 $36.86 $38.43 $33.00 195,991
2017-04-20 $37.33 $37.96 $37.26 $37.45 $32.15 103,184
2017-04-19 $36.90 $38.14 $36.75 $37.00 $31.77 194,671
2017-04-18 $36.67 $37.33 $36.67 $37.00 $31.77 123,037
2017-04-17 $37.17 $38.10 $36.43 $37.07 $31.83 89,431
2017-04-13 $37.51 $37.55 $36.95 $37.00 $31.77 73,489
2017-04-12 $38.49 $38.49 $37.50 $37.60 $32.28 91,065
2017-04-11 $37.27 $39.01 $36.95 $38.75 $33.27 78,919
2017-04-10 $37.78 $38.11 $37.08 $37.24 $31.97 56,641
2017-04-07 $37.19 $38.35 $37.00 $37.82 $32.47 49,298
2017-04-06 $37.11 $37.66 $36.95 $37.36 $32.08 48,347
2017-04-05 $37.98 $39.03 $36.95 $37.06 $31.82 142,856
2017-04-04 $37.25 $37.94 $37.20 $37.63 $32.31 78,450
2017-04-03 $38.20 $38.93 $36.69 $37.27 $32.00 90,107
2017-03-31 $37.65 $39.03 $37.25 $38.12 $32.73 139,674
2017-03-30 $37.05 $38.08 $36.66 $37.41 $32.12 66,454
2017-03-29 $36.77 $37.47 $36.37 $36.95 $31.73 62,255
2017-03-28 $35.79 $37.36 $34.66 $36.97 $31.74 83,867
2017-03-27 $35.22 $36.28 $34.94 $36.02 $30.93 44,005
2017-03-24 $35.96 $36.68 $35.75 $36.01 $30.92 93,976
2017-03-23 $34.77 $35.81 $34.70 $35.78 $30.72 61,229
2017-03-22 $34.79 $35.30 $33.82 $34.54 $29.66 68,275
2017-03-21 $37.61 $37.98 $34.61 $34.78 $29.86 95,678
2017-03-20 $38.77 $38.77 $37.55 $38.08 $32.70 30,371
2017-03-17 $37.88 $39.30 $37.88 $38.63 $33.17 213,553
2017-03-16 $38.66 $38.99 $37.93 $38.00 $32.63 44,169
2017-03-15 $37.63 $38.67 $37.15 $38.47 $33.03 47,712
2017-03-14 $36.35 $37.35 $36.35 $37.16 $31.91 33,261
2017-03-13 $36.70 $37.91 $36.70 $37.08 $31.84 34,849
2017-03-10 $36.64 $36.85 $36.15 $36.63 $31.45 58,983
2017-03-09 $37.67 $37.67 $35.98 $36.16 $31.05 57,419
2017-03-08 $38.09 $38.09 $37.56 $37.69 $32.36 36,174
2017-03-07 $38.06 $38.46 $37.76 $37.91 $32.55 55,200
2017-03-06 $38.64 $39.72 $37.98 $38.11 $32.72 34,846
2017-03-03 $39.03 $39.60 $38.38 $39.16 $33.62 39,950
2017-03-02 $39.75 $40.98 $38.72 $38.83 $33.34 58,147
2017-03-01 $39.67 $41.30 $39.57 $40.72 $34.96 87,406
2017-02-28 $39.94 $40.79 $38.62 $39.06 $33.54 55,506
2017-02-27 $39.40 $40.81 $39.40 $39.98 $34.33 47,093
2017-02-24 $38.96 $39.73 $38.48 $39.64 $33.85 52,783
2017-02-23 $41.11 $41.11 $38.47 $39.33 $33.58 52,188
2017-02-22 $42.12 $42.12 $40.45 $41.03 $35.04 48,047
2017-02-21 $42.00 $42.96 $41.46 $42.12 $35.97 35,781
2017-02-17 $41.60 $42.03 $41.60 $41.83 $35.72 43,142
2017-02-16 $41.57 $41.90 $41.19 $41.67 $35.58 41,378
2017-02-15 $41.40 $42.05 $41.02 $41.66 $35.57 54,552
2017-02-14 $43.19 $43.19 $41.23 $41.76 $35.66 80,661
2017-02-13 $42.51 $43.95 $42.51 $43.29 $36.97 53,194
2017-02-10 $42.08 $42.42 $41.70 $42.11 $35.96 55,735
2017-02-09 $40.65 $42.12 $40.65 $41.69 $35.60 77,437
2017-02-08 $41.00 $41.55 $39.90 $40.60 $34.67 70,948
2017-02-07 $41.25 $41.93 $41.01 $41.18 $35.16 59,638
2017-02-06 $41.01 $41.80 $40.50 $41.17 $35.16 74,699
2017-02-03 $40.25 $41.67 $39.15 $41.33 $35.29 122,910
2017-02-02 $40.86 $42.25 $40.55 $41.97 $35.84 68,749
2017-02-01 $41.26 $42.42 $40.35 $40.87 $34.90 49,413
2017-01-31 $41.35 $41.35 $40.42 $41.11 $35.10 73,653
2017-01-30 $41.90 $41.90 $40.35 $41.14 $35.13 44,846
2017-01-27 $42.33 $42.57 $41.64 $42.15 $35.99 30,785
2017-01-26 $42.21 $42.90 $41.25 $42.07 $35.92 125,194
2017-01-25 $42.68 $42.68 $41.70 $42.50 $36.29 86,731
2017-01-24 $40.57 $42.99 $40.57 $42.46 $36.26 131,751
2017-01-23 $40.00 $40.64 $40.00 $40.49 $34.57 90,093
2017-01-20 $40.78 $40.78 $39.97 $40.10 $34.24 117,829
2017-01-19 $41.70 $41.70 $40.32 $40.54 $34.62 74,517
2017-01-18 $42.42 $42.42 $41.27 $41.72 $35.62 100,072
2017-01-17 $42.16 $42.41 $41.59 $42.27 $36.09 46,048
2017-01-13 $42.71 $43.00 $41.82 $42.17 $36.01 32,944
2017-01-12 $44.10 $44.10 $41.84 $42.46 $36.26 40,102
2017-01-11 $43.50 $44.20 $42.60 $43.89 $37.48 52,007
2017-01-10 $42.13 $43.88 $42.13 $43.50 $37.14 68,642
2017-01-09 $42.95 $43.35 $41.67 $41.80 $35.69 46,170
2017-01-06 $44.02 $44.02 $42.56 $42.65 $36.42 52,021
2017-01-05 $44.80 $44.89 $43.18 $43.57 $37.20 43,409
2017-01-04 $43.80 $45.15 $43.38 $44.90 $38.34 104,690
2017-01-03 $43.68 $44.09 $42.63 $43.42 $37.08 65,740
2016-12-30 $44.25 $44.25 $42.85 $42.99 $36.71 36,014
2016-12-29 $44.16 $44.38 $43.27 $43.88 $37.47 29,834
2016-12-28 $45.46 $45.95 $43.99 $44.15 $37.70 34,412
2016-12-27 $45.10 $45.88 $44.56 $45.18 $38.58 31,247
2016-12-23 $44.72 $44.88 $44.12 $44.66 $38.14 26,679
2016-12-22 $45.25 $45.94 $44.09 $44.46 $37.96 76,466
2016-12-21 $45.82 $46.16 $44.77 $45.34 $38.72 58,490
2016-12-20 $43.88 $45.73 $43.88 $45.67 $39.00 59,463
2016-12-19 $44.33 $45.98 $43.30 $43.95 $37.53 68,062
2016-12-16 $45.28 $45.93 $44.19 $44.51 $38.01 383,767
2016-12-15 $44.00 $45.84 $43.40 $45.41 $38.78 82,813
2016-12-14 $44.80 $45.51 $43.97 $44.10 $37.66 75,411
2016-12-13 $45.71 $46.39 $44.40 $44.75 $38.21 61,971
2016-12-12 $46.84 $47.90 $45.20 $45.49 $38.84 82,322
2016-12-09 $47.59 $47.59 $45.88 $46.79 $39.95 87,480
2016-12-08 $47.03 $47.50 $46.13 $47.26 $40.36 85,599
2016-12-07 $46.45 $48.37 $46.17 $46.89 $40.04 136,130
2016-12-06 $45.31 $46.21 $43.94 $45.81 $39.12 77,556
2016-12-05 $44.79 $45.93 $44.68 $45.47 $38.83 100,514
2016-12-02 $43.27 $45.09 $43.12 $44.75 $38.21 97,480
2016-12-01 $43.74 $44.89 $42.57 $43.27 $36.95 87,633
2016-11-30 $44.32 $44.61 $42.04 $43.57 $37.20 65,382
2016-11-29 $43.25 $44.46 $42.04 $43.57 $37.20 66,996
2016-11-28 $44.15 $45.92 $43.46 $43.93 $37.32 66,711
2016-11-25 $45.50 $45.50 $41.15 $44.24 $37.59 33,909
2016-11-23 $43.82 $45.71 $41.16 $45.48 $38.64 74,137
2016-11-22 $41.63 $44.77 $40.67 $44.54 $37.84 129,640
2016-11-21 $40.97 $41.56 $37.51 $40.86 $34.72 70,162
2016-11-18 $35.77 $41.20 $35.77 $40.43 $34.35 174,333
2016-11-17 $37.77 $39.21 $36.72 $36.88 $31.33 102,999
2016-11-16 $40.02 $40.95 $37.53 $37.84 $32.15 159,560
2016-11-15 $42.21 $43.22 $38.56 $43.13 $36.64 107,687
2016-11-14 $42.43 $43.01 $41.25 $42.65 $36.24 111,486
2016-11-11 $39.67 $41.85 $39.06 $41.69 $35.42 117,912
2016-11-10 $37.64 $39.92 $37.05 $39.64 $33.68 80,766
2016-11-09 $33.42 $36.97 $33.00 $36.86 $31.32 58,182
2016-11-08 $33.00 $33.70 $32.85 $33.12 $28.14 57,929
2016-11-07 $33.21 $33.77 $32.54 $33.00 $28.04 74,335
2016-11-04 $31.88 $33.03 $31.78 $32.51 $27.62 124,119
2016-11-03 $31.05 $32.01 $31.02 $31.93 $27.13 36,838
2016-11-02 $31.38 $32.01 $31.04 $31.14 $26.46 71,469
2016-11-01 $32.20 $32.74 $31.16 $31.20 $26.51 67,174
2016-10-31 $32.05 $32.40 $31.54 $32.17 $27.33 94,282
2016-10-28 $32.57 $32.92 $31.92 $31.94 $27.14 72,854
2016-10-27 $32.94 $32.94 $32.00 $32.71 $27.79 208,940
2016-10-26 $33.42 $33.43 $32.69 $32.75 $27.82 43,776
2016-10-25 $35.01 $35.08 $32.61 $33.46 $28.43 49,205
2016-10-24 $36.09 $36.09 $34.93 $35.04 $29.77 72,047
2016-10-21 $35.73 $36.29 $34.62 $35.57 $30.22 33,646
2016-10-20 $36.09 $36.58 $35.02 $36.30 $30.84 32,440
2016-10-19 $35.58 $36.60 $35.30 $36.41 $30.93 36,835
2016-10-18 $35.92 $35.92 $35.00 $35.40 $30.08 70,917
2016-10-17 $34.63 $35.92 $34.63 $35.24 $29.94 49,007
2016-10-14 $34.63 $35.31 $34.18 $34.37 $29.20 36,329
2016-10-13 $35.19 $35.19 $34.10 $34.27 $29.12 39,659
2016-10-12 $35.49 $36.35 $35.03 $35.78 $30.40 39,338
2016-10-11 $36.04 $36.12 $34.81 $35.35 $30.03 78,850
2016-10-10 $36.67 $36.81 $36.09 $36.12 $30.69 66,528
2016-10-07 $37.26 $37.29 $36.02 $36.16 $30.72 61,165
2016-10-06 $36.37 $37.14 $36.37 $36.93 $31.38 45,684
2016-10-05 $36.58 $36.87 $35.82 $36.63 $31.12 64,418
2016-10-04 $37.20 $37.30 $35.87 $35.94 $30.54 56,947
2016-10-03 $36.78 $37.82 $36.48 $37.40 $31.78 67,518
2016-09-30 $37.12 $37.46 $36.19 $37.11 $31.53 74,323
2016-09-29 $37.90 $38.30 $36.90 $36.94 $31.38 48,692
2016-09-28 $36.56 $38.31 $36.56 $37.99 $32.28 62,133
2016-09-27 $36.39 $36.78 $35.72 $36.68 $31.16 49,095
2016-09-26 $37.11 $37.51 $36.55 $36.59 $31.09 47,601
2016-09-23 $37.21 $37.82 $37.20 $37.35 $31.73 66,289
2016-09-22 $36.89 $38.00 $36.89 $37.64 $31.98 72,061
2016-09-21 $35.75 $36.69 $35.11 $36.62 $31.11 99,121
2016-09-20 $35.56 $35.85 $35.16 $35.53 $30.19 108,632
2016-09-19 $34.25 $35.59 $34.25 $35.48 $30.14 86,997
2016-09-16 $34.31 $35.45 $33.54 $33.95 $28.84 650,224
2016-09-15 $34.14 $34.56 $33.34 $34.13 $29.00 84,347
2016-09-14 $34.94 $35.56 $33.81 $34.24 $29.09 94,575
2016-09-13 $35.52 $35.83 $33.77 $34.78 $29.55 171,493
2016-09-12 $35.13 $36.46 $35.13 $36.14 $30.71 81,030
2016-09-09 $36.67 $36.67 $34.49 $35.48 $30.14 100,464
2016-09-08 $38.24 $38.45 $37.05 $37.10 $31.52 45,287
2016-09-07 $38.59 $38.59 $37.15 $38.43 $32.65 80,523
2016-09-06 $37.64 $38.99 $37.29 $38.80 $32.97 78,641
2016-09-02 $37.24 $37.54 $36.00 $37.36 $31.74 59,467
2016-09-01 $37.06 $37.30 $35.73 $37.19 $31.60 72,511
2016-08-31 $36.46 $37.30 $35.98 $36.89 $31.34 65,065
2016-08-30 $39.05 $39.05 $36.11 $36.79 $31.26 88,161
2016-08-29 $38.08 $39.54 $37.02 $39.37 $33.25 74,928
2016-08-26 $39.50 $39.90 $38.23 $38.59 $32.59 50,256
2016-08-25 $38.64 $39.68 $38.64 $39.41 $33.28 55,635
2016-08-24 $39.24 $39.41 $38.26 $38.79 $32.76 59,775
2016-08-23 $39.78 $40.00 $39.09 $39.45 $33.32 39,700
2016-08-22 $38.40 $39.65 $38.40 $39.39 $33.27 43,123
2016-08-19 $39.76 $39.76 $38.10 $38.60 $32.60 81,379
2016-08-18 $39.56 $40.21 $39.09 $39.90 $33.70 66,954
2016-08-17 $39.51 $39.84 $38.97 $39.35 $33.23 58,712
2016-08-16 $40.04 $40.50 $39.04 $39.82 $33.63 105,833
2016-08-15 $38.05 $40.58 $38.05 $39.89 $33.69 83,551
2016-08-12 $39.35 $39.35 $37.37 $37.83 $31.95 119,952
2016-08-11 $38.67 $39.48 $37.90 $39.34 $33.23 93,322
2016-08-10 $38.51 $39.27 $38.23 $38.70 $32.68 67,142
2016-08-09 $41.33 $41.33 $38.04 $38.36 $32.40 102,924
2016-08-08 $41.08 $41.98 $40.80 $41.27 $34.86 65,285
2016-08-05 $38.99 $43.07 $38.50 $40.77 $34.43 252,494
2016-08-04 $38.17 $38.49 $37.35 $37.58 $31.74 88,380
2016-08-03 $36.99 $38.37 $36.96 $38.24 $32.30 53,009
2016-08-02 $37.56 $38.53 $36.19 $37.12 $31.35 60,971
2016-08-01 $38.09 $38.09 $36.94 $37.51 $31.68 53,436
2016-07-29 $38.17 $38.50 $37.61 $37.98 $32.08 51,029
2016-07-28 $38.53 $38.67 $38.05 $38.35 $32.39 36,889
2016-07-27 $39.00 $39.40 $37.05 $38.40 $32.43 88,748
2016-07-26 $36.16 $39.46 $36.09 $38.93 $32.88 164,331
2016-07-25 $36.78 $36.78 $35.79 $36.22 $30.59 43,292
2016-07-22 $36.93 $37.86 $36.38 $36.91 $31.17 37,026
2016-07-21 $36.69 $38.84 $36.46 $37.19 $31.41 124,090
2016-07-20 $35.88 $36.80 $35.12 $36.55 $30.87 75,382
2016-07-19 $38.64 $38.64 $35.86 $36.08 $30.47 112,119
2016-07-18 $40.34 $40.34 $38.41 $38.95 $32.90 71,826
2016-07-15 $38.71 $40.70 $38.71 $40.58 $34.27 113,795
2016-07-14 $37.19 $38.74 $36.64 $38.43 $32.46 71,645
2016-07-13 $38.57 $38.57 $36.28 $37.09 $31.32 95,294
2016-07-12 $37.35 $38.56 $37.15 $38.11 $32.19 63,504
2016-07-11 $36.33 $37.63 $36.23 $37.11 $31.34 89,838
2016-07-08 $34.18 $36.77 $34.18 $36.22 $30.59 108,060
2016-07-07 $32.75 $34.40 $32.75 $33.78 $28.53 103,047
2016-07-06 $31.68 $32.61 $31.41 $32.42 $27.38 98,161
2016-07-05 $33.28 $33.79 $31.72 $32.13 $27.14 68,951
2016-07-01 $32.25 $34.38 $32.19 $33.42 $28.23 103,823
2016-06-30 $30.51 $32.16 $30.06 $32.08 $27.09 94,395
2016-06-29 $29.63 $30.36 $29.53 $30.18 $25.49 49,626
2016-06-28 $29.56 $30.07 $28.83 $29.13 $24.60 60,648
2016-06-27 $29.75 $30.50 $29.06 $29.16 $24.63 119,133
2016-06-24 $29.42 $30.15 $29.37 $29.93 $25.28 169,863
2016-06-23 $30.45 $31.11 $30.20 $30.75 $25.97 70,547
2016-06-22 $31.63 $32.15 $28.89 $30.08 $25.40 84,383
2016-06-21 $31.98 $31.98 $30.98 $31.54 $26.64 46,991
2016-06-20 $31.62 $32.61 $31.24 $32.05 $27.07 75,789
2016-06-17 $31.01 $32.14 $30.94 $31.28 $26.42 265,543
2016-06-16 $29.70 $31.07 $29.10 $30.91 $26.11 84,765
2016-06-15 $29.24 $30.85 $29.24 $29.83 $25.19 74,093
2016-06-14 $29.44 $29.98 $28.72 $29.03 $24.52 48,402
2016-06-13 $30.00 $30.69 $29.37 $29.58 $24.98 53,373
2016-06-10 $30.47 $30.52 $29.84 $30.17 $25.48 50,888
2016-06-09 $31.97 $31.97 $30.14 $30.79 $26.00 62,410
2016-06-08 $31.59 $32.63 $31.53 $32.17 $27.17 83,623
2016-06-07 $30.75 $32.38 $30.34 $31.30 $26.43 92,422
2016-06-06 $30.55 $31.14 $30.29 $30.84 $26.05 64,225
2016-06-03 $29.14 $30.55 $29.14 $30.48 $25.74 101,322
2016-06-02 $28.87 $28.96 $28.29 $28.93 $24.43 57,886
2016-06-01 $28.67 $29.21 $27.79 $29.01 $24.50 77,121
2016-05-31 $28.71 $29.40 $28.59 $28.82 $24.34 93,429
2016-05-27 $29.51 $29.57 $28.53 $28.74 $24.27 74,991
2016-05-26 $29.54 $29.96 $29.10 $29.64 $24.84 116,126
2016-05-25 $28.04 $30.23 $27.59 $29.21 $24.48 137,140
2016-05-24 $27.82 $28.59 $27.43 $27.74 $23.25 103,616
2016-05-23 $26.31 $28.05 $26.12 $27.65 $23.17 97,943
2016-05-20 $26.39 $26.60 $25.84 $26.05 $21.83 72,137
2016-05-19 $26.25 $26.70 $25.53 $26.18 $21.94 89,817
2016-05-18 $27.60 $28.38 $25.61 $26.11 $21.88 137,061
2016-05-17 $28.24 $29.00 $27.40 $27.94 $23.42 118,461
2016-05-16 $29.01 $30.02 $28.20 $28.20 $23.64 75,259
2016-05-13 $28.86 $29.99 $28.33 $28.83 $24.16 93,438
2016-05-12 $30.58 $30.79 $28.96 $29.12 $24.41 79,667
2016-05-11 $30.51 $31.06 $29.87 $30.30 $25.40 66,814
2016-05-10 $30.48 $31.15 $30.00 $30.53 $25.59 92,042
2016-05-09 $33.85 $33.85 $29.98 $30.01 $25.15 165,262
2016-05-06 $34.35 $36.07 $32.36 $34.19 $28.66 113,879
2016-05-05 $36.56 $36.91 $35.21 $35.35 $29.63 133,209
2016-05-04 $36.58 $37.48 $35.73 $36.38 $30.49 91,693
2016-05-03 $37.55 $38.31 $36.16 $36.79 $30.84 101,451
2016-05-02 $37.62 $38.36 $37.24 $37.89 $31.76 64,589
2016-04-29 $37.41 $38.91 $37.24 $37.53 $31.46 59,877
2016-04-28 $37.63 $38.96 $37.20 $37.36 $31.31 54,317
2016-04-27 $36.86 $37.96 $36.00 $37.88 $31.75 163,396
2016-04-26 $37.02 $37.13 $36.40 $36.73 $30.79 83,005
2016-04-25 $37.89 $38.01 $36.48 $36.99 $31.00 74,574
2016-04-22 $38.63 $40.02 $37.92 $38.29 $32.09 81,921
2016-04-21 $38.71 $39.05 $37.99 $38.60 $32.35 76,389
2016-04-20 $39.54 $39.71 $38.40 $38.49 $32.26 65,869
2016-04-19 $38.84 $40.40 $38.35 $39.60 $33.19 59,866
2016-04-18 $38.30 $39.28 $38.22 $38.47 $32.24 86,165
2016-04-15 $37.94 $39.05 $37.45 $38.80 $32.52 72,888
2016-04-14 $37.73 $38.16 $37.16 $38.12 $31.95 52,760
2016-04-13 $37.18 $38.18 $37.18 $37.58 $31.50 99,216
2016-04-12 $36.68 $37.16 $36.21 $36.84 $30.88 52,964
2016-04-11 $36.41 $37.47 $36.41 $36.59 $30.67 61,427
2016-04-08 $35.01 $36.61 $35.01 $36.12 $30.27 73,403
2016-04-07 $34.59 $35.21 $33.95 $34.56 $28.97 184,466
2016-04-06 $34.91 $35.31 $34.63 $34.85 $29.21 107,339
2016-04-05 $34.91 $35.35 $34.40 $34.90 $29.25 134,011
2016-04-04 $36.61 $36.61 $34.98 $35.36 $29.64 134,767
2016-04-01 $35.78 $36.75 $35.62 $36.62 $30.69 54,706
2016-03-31 $38.15 $38.20 $36.32 $36.50 $30.59 84,721
2016-03-30 $38.48 $38.88 $37.93 $38.18 $32.00 52,275
2016-03-29 $36.75 $38.21 $35.98 $38.15 $31.98 92,832
2016-03-28 $37.90 $37.90 $36.32 $36.93 $30.95 59,873
2016-03-24 $36.21 $37.47 $35.66 $37.43 $31.37 84,887
2016-03-23 $37.48 $37.82 $36.35 $36.38 $30.49 132,288
2016-03-22 $37.77 $38.59 $37.19 $37.78 $31.67 73,239
2016-03-21 $40.01 $40.24 $36.29 $37.88 $31.75 112,475
2016-03-18 $39.96 $41.32 $38.81 $39.98 $33.51 679,178
2016-03-17 $37.77 $40.05 $37.13 $39.78 $33.34 121,200
2016-03-16 $36.05 $38.08 $36.05 $37.79 $31.67 91,809
2016-03-15 $36.70 $37.00 $36.05 $36.05 $30.22 87,105
2016-03-14 $35.13 $37.36 $34.98 $37.00 $31.01 135,132
2016-03-11 $34.99 $35.53 $34.40 $35.32 $29.60 62,111
2016-03-10 $34.26 $34.73 $33.90 $34.61 $29.01 75,664
2016-03-09 $34.09 $34.82 $33.41 $34.20 $28.66 58,038
2016-03-08 $35.11 $35.47 $33.73 $33.83 $28.35 103,030
2016-03-07 $33.10 $35.31 $32.93 $35.30 $29.59 80,588
2016-03-04 $32.38 $33.44 $32.04 $33.11 $27.75 108,997
2016-03-03 $32.29 $32.99 $31.86 $32.43 $27.18 92,392
2016-03-02 $31.16 $32.69 $31.16 $32.33 $27.10 199,439
2016-03-01 $31.18 $31.62 $30.66 $31.30 $26.23 65,112
2016-02-29 $30.05 $31.60 $30.00 $30.80 $25.81 69,007
2016-02-26 $30.02 $30.74 $29.29 $30.25 $25.35 71,139
2016-02-25 $30.27 $30.30 $29.62 $30.02 $24.98 56,585
2016-02-24 $29.86 $30.24 $29.44 $30.22 $25.15 65,138
2016-02-23 $30.96 $31.32 $30.05 $30.14 $25.08 65,844
2016-02-22 $30.91 $31.69 $30.68 $30.94 $25.75 41,841
2016-02-19 $30.90 $31.33 $30.41 $30.66 $25.51 38,944
2016-02-18 $31.56 $31.68 $30.54 $31.02 $25.81 52,577
2016-02-17 $31.14 $31.83 $30.56 $31.61 $26.30 83,177
2016-02-16 $31.04 $31.39 $29.71 $30.87 $25.69 41,785
2016-02-12 $29.52 $30.92 $29.51 $30.68 $25.53 55,753
2016-02-11 $29.01 $29.44 $28.58 $29.14 $24.25 53,911
2016-02-10 $29.73 $30.20 $29.40 $29.49 $24.54 55,123
2016-02-09 $29.30 $30.17 $29.09 $29.73 $24.74 64,372
2016-02-08 $29.58 $30.24 $29.16 $29.92 $24.90 94,673
2016-02-05 $28.00 $31.61 $28.00 $30.25 $25.17 62,877
2016-02-04 $30.40 $32.04 $30.10 $31.25 $26.00 82,249
2016-02-03 $30.18 $31.39 $29.59 $30.40 $25.30 51,931
2016-02-02 $29.89 $30.24 $29.45 $29.84 $24.83 79,576
2016-02-01 $31.52 $31.52 $30.19 $30.40 $25.30 81,633
2016-01-29 $30.48 $32.36 $30.48 $32.00 $26.63 86,639
2016-01-28 $30.45 $30.69 $29.99 $30.47 $25.35 58,227
2016-01-27 $29.83 $30.88 $29.83 $30.10 $25.05 67,779
2016-01-26 $29.42 $30.92 $29.34 $30.43 $25.32 73,222
2016-01-25 $29.90 $30.27 $28.97 $29.02 $24.15 50,072
2016-01-22 $30.53 $30.68 $29.57 $30.00 $24.96 50,207
2016-01-21 $30.40 $30.51 $29.72 $29.82 $24.81 72,668
2016-01-20 $29.35 $30.91 $28.56 $30.36 $25.26 80,873
2016-01-19 $30.91 $31.01 $29.63 $29.89 $24.87 117,049
2016-01-15 $29.79 $30.75 $29.23 $30.63 $25.49 77,135
2016-01-14 $30.48 $31.12 $29.81 $30.65 $25.50 79,415
2016-01-13 $32.25 $32.45 $30.18 $30.44 $25.33 82,064
2016-01-12 $33.06 $33.06 $31.04 $32.08 $26.69 56,981
2016-01-11 $32.26 $32.78 $31.94 $32.67 $27.18 46,163
2016-01-08 $33.73 $34.02 $32.41 $32.56 $27.09 49,364
2016-01-07 $35.03 $36.23 $33.56 $33.64 $27.99 71,416
2016-01-06 $35.45 $36.24 $35.42 $35.72 $29.72 43,877
2016-01-05 $35.76 $36.37 $35.43 $36.08 $30.02 32,887
2016-01-04 $36.03 $36.82 $35.17 $36.42 $30.30 127,308
2015-12-31 $37.41 $37.68 $36.56 $36.69 $30.53 39,849
2015-12-30 $37.40 $37.88 $37.00 $37.45 $31.16 30,904
2015-12-29 $37.19 $37.69 $36.16 $37.56 $31.25 68,047
2015-12-28 $36.30 $37.36 $35.52 $36.89 $30.70 90,323
2015-12-24 $36.21 $36.89 $35.93 $36.55 $30.41 27,308
2015-12-23 $36.45 $36.86 $35.89 $36.27 $30.18 43,982
2015-12-22 $35.26 $36.35 $34.69 $36.11 $30.05 53,392
2015-12-21 $34.87 $35.26 $34.59 $35.17 $29.26 44,700
2015-12-18 $34.38 $35.19 $34.12 $34.57 $28.77 244,018
2015-12-17 $34.93 $35.20 $34.25 $34.65 $28.83 60,130
2015-12-16 $35.09 $35.15 $34.15 $34.92 $29.06 48,307
2015-12-15 $35.03 $35.25 $34.33 $35.00 $29.12 75,798
2015-12-14 $34.25 $35.29 $33.88 $34.82 $28.97 62,336
2015-12-11 $35.43 $35.76 $34.09 $34.12 $28.39 86,621
2015-12-10 $36.08 $36.63 $35.90 $36.18 $30.11 49,328
2015-12-09 $38.04 $38.51 $36.01 $36.16 $30.09 82,465
2015-12-08 $38.35 $38.74 $37.68 $37.99 $31.61 135,120
2015-12-07 $39.86 $40.24 $38.41 $38.90 $32.37 69,089
2015-12-04 $40.08 $40.70 $39.65 $40.13 $33.39 66,188
2015-12-03 $39.43 $41.31 $39.36 $40.22 $33.47 43,859
2015-12-02 $39.28 $39.87 $39.01 $39.29 $32.69 39,615
2015-12-01 $39.11 $39.53 $38.86 $39.39 $32.78 40,546
2015-11-30 $39.88 $40.27 $38.59 $39.10 $32.54 64,147
2015-11-27 $38.78 $40.02 $38.78 $39.86 $33.17 18,285
2015-11-25 $39.10 $39.57 $38.73 $39.06 $32.32 52,569
2015-11-24 $37.73 $39.30 $37.21 $39.18 $32.42 49,029
2015-11-23 $37.32 $38.11 $37.01 $37.75 $31.24 82,206
2015-11-20 $38.54 $39.92 $36.98 $37.23 $30.81 136,103
2015-11-19 $38.95 $40.09 $38.55 $39.93 $33.04 56,538
2015-11-18 $38.74 $39.88 $38.35 $39.09 $32.35 67,474
2015-11-17 $40.89 $40.89 $37.95 $38.35 $31.74 90,418
2015-11-16 $40.55 $41.25 $40.20 $40.93 $33.87 56,617
2015-11-13 $39.62 $41.12 $39.60 $40.51 $33.52 24,315
2015-11-12 $40.11 $40.94 $39.75 $39.84 $32.97 56,249
2015-11-11 $41.33 $41.40 $40.54 $40.61 $33.61 37,559
2015-11-10 $40.47 $41.65 $39.02 $41.26 $34.14 61,294
2015-11-09 $41.49 $41.66 $39.87 $40.69 $33.67 69,093
2015-11-06 $40.57 $41.65 $40.00 $41.59 $34.42 49,395
2015-11-05 $41.15 $41.47 $40.24 $40.73 $33.71 31,005
2015-11-04 $41.23 $41.68 $40.19 $41.08 $33.99 31,883
2015-11-03 $41.11 $41.80 $40.95 $41.20 $34.09 53,418
2015-11-02 $39.10 $41.28 $37.90 $41.12 $34.03 40,812
2015-10-30 $39.34 $40.29 $38.86 $39.45 $32.65 101,430
2015-10-29 $39.72 $40.04 $38.99 $39.11 $32.36 71,802
2015-10-28 $38.57 $40.03 $38.47 $39.99 $33.09 57,142
2015-10-27 $38.29 $38.96 $37.82 $38.39 $31.77 41,720
2015-10-26 $39.73 $41.33 $38.28 $38.39 $31.77 43,092
2015-10-23 $40.03 $40.38 $39.33 $39.67 $32.83 60,073
2015-10-22 $38.10 $40.14 $38.10 $39.77 $32.91 46,317
2015-10-21 $39.36 $39.36 $37.79 $37.96 $31.41 81,129
2015-10-20 $39.15 $39.26 $38.42 $39.21 $32.45 55,117
2015-10-19 $40.81 $40.81 $39.06 $39.14 $32.39 50,279
2015-10-16 $42.21 $42.21 $40.87 $41.21 $34.10 47,397
2015-10-15 $41.32 $42.36 $40.99 $42.03 $34.78 66,516
2015-10-14 $41.20 $41.63 $40.99 $41.31 $34.19 57,643
2015-10-13 $41.10 $41.76 $40.50 $41.17 $34.07 33,678
2015-10-12 $41.81 $41.81 $40.90 $41.31 $34.19 44,462
2015-10-09 $41.34 $42.26 $41.34 $41.88 $34.66 34,191
2015-10-08 $39.93 $41.56 $39.93 $41.12 $34.03 53,931
2015-10-07 $40.12 $40.76 $39.45 $40.14 $33.22 154,979
2015-10-06 $39.90 $40.83 $39.65 $39.83 $32.96 46,021
2015-10-05 $38.99 $40.28 $38.32 $39.89 $33.01 56,680
2015-10-02 $38.00 $39.04 $37.44 $38.63 $31.97 67,365
2015-10-01 $38.25 $38.95 $38.00 $38.31 $31.70 85,708
2015-09-30 $37.80 $38.02 $36.81 $37.84 $31.31 93,943
2015-09-29 $36.23 $38.19 $36.03 $37.38 $30.93 89,775
2015-09-28 $35.96 $36.89 $35.32 $36.06 $29.84 81,671
2015-09-25 $36.83 $36.83 $35.44 $36.23 $29.98 66,081
2015-09-24 $35.17 $36.82 $34.73 $36.51 $30.21 67,214
2015-09-23 $36.03 $36.25 $35.01 $35.45 $29.34 66,041
2015-09-22 $36.83 $36.83 $35.76 $36.02 $29.81 145,511
2015-09-21 $37.26 $37.49 $36.88 $37.25 $30.83 50,119
2015-09-18 $37.07 $37.67 $36.54 $37.10 $30.70 134,226
2015-09-17 $36.52 $38.43 $36.51 $37.63 $31.14 66,614
2015-09-16 $36.73 $37.19 $35.92 $36.66 $30.34 115,143
2015-09-15 $36.20 $36.70 $35.83 $36.69 $30.36 59,948
2015-09-14 $36.95 $36.95 $35.50 $36.22 $29.97 94,656
2015-09-11 $36.90 $37.24 $36.68 $36.99 $30.61 115,135
2015-09-10 $36.68 $37.48 $36.44 $36.90 $30.54 52,718
2015-09-09 $37.40 $37.82 $36.56 $36.66 $30.34 54,268
2015-09-08 $37.95 $38.09 $37.19 $37.25 $30.83 47,485
2015-09-04 $37.60 $37.94 $37.37 $37.48 $31.02 46,666
2015-09-03 $38.62 $39.53 $37.85 $38.18 $31.60 68,820

Haynes International Inc (HAYN) News Headlines

Recent Haynes International Inc (HAYN) 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.