Warrior Met Coal Inc (HCC) Exchange: NYSE

  1. Profile
  2. Warrior Met Coal Inc (HCC)

Data as of May 9, 2025

$47.60 ($0.30) 0.63%

Warrior Met Coal Inc - Daily Information
Click for more stock information on Warrior Met Coal Inc.
Daily Information Data
Date May 9, 2025
Open $47.35
Previous Close $47.60
High $47.79
Low $45.28
Adjusted Open $47.35
Previous Adjusted Close $47.60
Adjusted High $47.79
Adjusted Low $45.28
Invest in Warrior Met Coal Inc (HCC)
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Key People Warrior Met Coal Inc

Employee Position
Stephen Douglas Williams Chairman
Walter J. Scheller Chief Executive Officer & Director
Jack K. Richardson Chief Operating Officer
Dale W. Boyles Chief Financial Officer
Kelli K. Gant Secretary & Chief Administrative Officer
Charles Lussier Chief Commercial Officer
Brian M. Chopin Chief Accounting Officer & Controller
Phillip C. Monroe Vice President-Legal
Joseph Brett Harvey Lead Independent Director
Alan H. Schumacher Independent Director
Ana B. Amicarella Independent Director

Company Profile Warrior Met Coal Inc

Exchange: NYSE

IPO Date: April 13, 2017

Employees: 1,500

Sector: Basic Materials

Industry: Coking Coal

Website: Warrior Met Coal Inc Website

Address: 600 Corporate Woods Pkwy #600, Birmingham, AL 35242

Historical Stock Data for Warrior Met Coal Inc (HCC)
Date Open High Low Close Adj.Close Volume
2025-05-06 $47.35 $47.79 $45.28 $47.60 $47.60 675,911
2025-05-05 $46.93 $47.50 $46.43 $47.30 $47.30 498,406
2025-05-02 $46.40 $48.28 $45.32 $47.39 $47.31 885,661
2025-05-01 $49.25 $49.25 $43.43 $45.41 $45.33 1,935,412
2025-04-30 $47.32 $48.71 $47.07 $47.82 $47.74 1,139,289
2025-04-29 $48.31 $48.92 $47.98 $48.65 $48.65 822,816
2025-04-28 $48.97 $49.33 $48.13 $48.87 $48.87 730,913
2025-04-25 $49.38 $49.58 $48.24 $49.10 $49.10 518,708
2025-04-24 $49.55 $50.48 $49.01 $50.18 $50.18 501,592
2025-04-23 $49.57 $49.77 $48.38 $49.31 $49.31 844,437
2025-04-22 $47.90 $48.72 $46.30 $48.67 $48.67 861,629
2025-04-21 $49.75 $50.35 $47.55 $47.80 $47.80 677,805
2025-04-17 $47.31 $49.42 $47.31 $49.35 $49.35 853,568
2025-04-16 $47.03 $48.43 $47.00 $47.28 $47.28 782,678
2025-04-15 $46.57 $47.38 $45.56 $47.32 $47.32 748,436
2025-04-14 $47.95 $48.55 $46.12 $46.77 $46.77 1,130,438
2025-04-11 $44.24 $47.62 $43.95 $47.37 $47.37 1,075,366
2025-04-10 $43.87 $45.46 $42.57 $43.76 $43.76 1,154,533
2025-04-09 $43.80 $46.06 $40.50 $44.65 $44.65 2,428,692
2025-04-08 $43.80 $45.56 $42.66 $43.44 $43.44 2,109,771
2025-04-07 $39.00 $42.31 $38.00 $40.87 $40.87 1,446,616
2025-04-04 $40.84 $43.44 $39.06 $40.66 $40.66 2,363,733
2025-04-03 $44.26 $44.77 $43.27 $43.91 $43.91 1,494,985
2025-04-02 $47.76 $47.95 $46.03 $46.69 $46.69 869,798
2025-04-01 $47.84 $49.15 $47.46 $48.06 $48.06 875,279
2025-03-31 $47.36 $47.90 $46.31 $47.72 $47.72 573,441
2025-03-28 $49.77 $50.16 $48.19 $48.59 $48.59 800,349
2025-03-27 $48.56 $50.66 $48.44 $50.29 $50.29 581,550
2025-03-26 $49.13 $50.12 $47.92 $48.89 $48.89 821,868
2025-03-25 $48.33 $49.39 $48.24 $48.86 $48.86 896,295
2025-03-24 $47.16 $48.51 $47.16 $48.18 $48.18 640,145
2025-03-21 $46.28 $47.18 $46.01 $46.65 $46.65 3,096,510
2025-03-20 $47.15 $47.80 $46.40 $47.10 $47.10 752,658
2025-03-19 $49.44 $49.89 $47.64 $48.02 $48.02 732,846
2025-03-18 $49.00 $49.88 $48.11 $49.53 $49.53 718,536
2025-03-17 $49.23 $50.10 $47.36 $48.34 $48.34 1,121,096
2025-03-14 $49.02 $49.37 $48.19 $49.23 $49.23 836,396
2025-03-13 $47.42 $48.51 $46.86 $48.30 $48.30 719,723
2025-03-12 $48.94 $49.34 $47.30 $47.81 $47.81 1,296,237
2025-03-11 $47.98 $49.15 $47.61 $48.88 $48.88 1,032,424
2025-03-10 $46.08 $47.51 $44.62 $47.05 $47.05 1,218,579
2025-03-07 $48.00 $48.91 $46.60 $46.75 $46.75 831,992
2025-03-06 $48.62 $48.69 $47.00 $48.24 $48.24 680,892
2025-03-05 $49.58 $50.31 $47.20 $48.78 $48.78 783,336
2025-03-04 $47.22 $49.42 $46.91 $48.86 $48.86 1,134,668
2025-03-03 $49.69 $51.49 $47.54 $47.86 $47.86 1,072,247
2025-02-28 $49.46 $49.74 $47.44 $48.14 $48.14 970,428
2025-02-27 $50.47 $51.37 $49.51 $49.73 $49.73 725,350
2025-02-26 $51.47 $52.44 $49.92 $50.51 $50.51 1,016,903
2025-02-25 $49.50 $51.58 $49.02 $51.11 $51.11 1,298,604
2025-02-24 $49.77 $52.90 $49.09 $49.80 $49.80 2,167,879
2025-02-21 $48.80 $48.83 $45.94 $46.21 $46.14 874,120
2025-02-20 $49.89 $50.81 $47.44 $48.11 $48.03 1,080,646
2025-02-19 $49.89 $50.16 $48.89 $49.89 $49.81 793,140
2025-02-18 $50.54 $51.42 $49.33 $50.40 $50.32 1,459,945
2025-02-14 $50.78 $53.57 $49.33 $49.56 $49.56 2,347,515
2025-02-13 $53.12 $54.22 $52.54 $54.09 $54.09 844,284
2025-02-12 $52.77 $53.70 $52.27 $52.65 $52.65 873,245
2025-02-11 $53.04 $54.05 $52.66 $53.61 $53.61 563,697
2025-02-10 $53.99 $54.50 $52.54 $53.39 $53.39 854,614
2025-02-07 $53.94 $54.19 $52.00 $52.41 $52.41 712,169
2025-02-06 $53.95 $55.32 $52.66 $53.23 $53.23 677,314
2025-02-05 $52.94 $53.86 $51.95 $53.67 $53.67 712,040
2025-02-04 $51.50 $53.18 $51.08 $52.90 $52.90 498,335
2025-02-03 $52.00 $52.94 $51.49 $51.68 $51.68 447,574
2025-01-31 $53.38 $53.74 $52.35 $52.77 $52.77 386,850
2025-01-30 $54.35 $54.77 $52.50 $53.46 $53.46 432,101
2025-01-29 $52.28 $53.97 $52.00 $53.77 $53.77 452,589
2025-01-28 $53.55 $53.69 $52.01 $52.19 $52.19 416,297
2025-01-27 $54.47 $54.76 $52.95 $53.23 $53.23 545,962
2025-01-24 $56.82 $56.89 $54.36 $54.69 $54.69 543,507
2025-01-23 $55.60 $58.11 $55.60 $56.25 $56.25 707,071
2025-01-22 $57.26 $57.96 $55.64 $55.64 $55.64 597,551
2025-01-21 $56.50 $57.33 $55.98 $57.16 $57.16 465,306
2025-01-17 $54.57 $56.08 $54.48 $56.06 $56.06 805,644
2025-01-16 $54.00 $55.01 $53.40 $54.36 $54.36 548,384
2025-01-15 $54.33 $54.86 $53.20 $53.90 $53.90 700,617
2025-01-14 $53.78 $54.63 $51.96 $53.45 $53.45 962,795
2025-01-13 $50.28 $53.82 $49.97 $53.79 $53.79 1,321,515
2025-01-10 $52.49 $52.92 $50.40 $50.43 $50.43 930,458
2025-01-08 $51.75 $52.90 $50.90 $52.43 $52.43 804,927
2025-01-07 $53.52 $54.05 $51.91 $52.33 $52.33 921,628
2025-01-06 $54.79 $56.13 $53.30 $53.41 $53.41 734,280
2025-01-03 $54.45 $54.90 $53.26 $54.58 $54.58 695,371
2025-01-02 $55.00 $55.78 $54.05 $54.44 $54.44 557,697
2024-12-31 $54.68 $55.45 $54.10 $54.24 $54.24 483,911
2024-12-30 $53.65 $55.00 $53.05 $54.61 $54.61 585,863
2024-12-27 $53.73 $54.20 $52.91 $53.63 $53.63 402,650
2024-12-26 $54.51 $54.91 $53.51 $54.12 $54.12 374,368
2024-12-24 $54.88 $55.07 $53.57 $54.32 $54.32 278,656
2024-12-23 $54.90 $55.37 $54.34 $54.89 $54.89 419,422
2024-12-20 $54.64 $56.01 $54.40 $54.93 $54.93 1,408,909
2024-12-19 $57.76 $58.77 $55.40 $55.86 $55.86 870,057
2024-12-18 $58.96 $59.75 $56.62 $57.53 $57.53 857,491
2024-12-17 $59.72 $59.72 $57.84 $58.71 $58.71 630,185
2024-12-16 $61.49 $61.61 $59.81 $59.94 $59.94 425,811
2024-12-13 $62.93 $63.61 $61.22 $61.59 $61.59 652,671
2024-12-12 $63.00 $63.70 $62.58 $63.66 $63.66 471,719
2024-12-11 $64.54 $64.96 $63.15 $63.66 $63.66 385,041
2024-12-10 $63.25 $65.06 $62.44 $64.47 $64.47 707,831
2024-12-09 $66.54 $67.29 $63.18 $63.41 $63.41 1,000,903
2024-12-06 $67.20 $67.20 $63.30 $63.69 $63.69 546,950
2024-12-05 $67.40 $67.44 $65.37 $66.64 $66.64 426,706
2024-12-04 $69.80 $70.02 $67.27 $67.40 $67.40 558,261
2024-12-03 $69.67 $70.74 $69.04 $69.81 $69.81 475,533
2024-12-02 $71.15 $72.00 $68.92 $69.28 $69.28 505,962
2024-11-29 $70.58 $71.27 $69.88 $70.32 $70.32 323,116
2024-11-27 $69.47 $71.65 $69.47 $70.30 $70.30 507,846
2024-11-26 $70.59 $70.80 $67.78 $68.88 $68.88 677,927
2024-11-25 $70.51 $71.75 $70.21 $70.91 $70.91 755,890
2024-11-22 $71.95 $72.37 $69.72 $70.27 $70.27 585,784
2024-11-21 $70.77 $74.58 $70.71 $72.80 $72.80 938,339
2024-11-20 $68.44 $70.39 $68.34 $69.97 $69.97 597,805
2024-11-19 $66.06 $68.65 $66.06 $68.50 $68.50 591,232
2024-11-18 $66.00 $67.32 $65.98 $66.99 $66.99 496,045
2024-11-15 $67.88 $67.92 $65.35 $65.56 $65.56 576,871
2024-11-14 $65.99 $67.29 $65.59 $66.47 $66.47 643,759
2024-11-13 $67.38 $67.77 $65.49 $65.56 $65.56 742,133
2024-11-12 $69.92 $70.21 $67.18 $67.34 $67.34 858,614
2024-11-11 $74.67 $74.87 $71.41 $71.48 $71.48 962,951
2024-11-08 $74.02 $75.15 $73.36 $74.71 $74.71 1,023,645
2024-11-07 $73.82 $75.05 $73.37 $74.78 $74.78 784,812
2024-11-06 $72.00 $74.22 $71.06 $73.92 $73.92 1,596,274
2024-11-05 $64.54 $68.62 $64.50 $67.95 $67.95 803,122
2024-11-04 $64.63 $66.76 $63.77 $65.56 $65.48 814,305
2024-11-01 $63.23 $65.16 $62.64 $64.64 $64.64 1,096,977
2024-10-31 $60.55 $64.86 $60.55 $63.13 $63.13 1,142,105
2024-10-30 $62.13 $63.27 $60.88 $61.78 $61.78 774,841
2024-10-29 $62.58 $63.48 $61.92 $62.26 $62.26 542,327
2024-10-28 $60.95 $62.96 $60.77 $62.58 $62.58 646,454
2024-10-25 $61.00 $61.50 $59.85 $60.50 $60.50 519,379
2024-10-24 $59.03 $60.32 $58.39 $59.98 $59.98 393,018
2024-10-23 $60.55 $61.06 $58.40 $58.81 $58.81 744,989
2024-10-22 $61.20 $61.36 $60.16 $61.19 $61.19 714,891
2024-10-21 $62.71 $62.77 $61.03 $61.14 $61.14 660,888
2024-10-18 $64.14 $64.40 $62.52 $62.55 $62.55 634,881
2024-10-17 $64.00 $64.85 $63.12 $63.50 $63.50 752,332
2024-10-16 $64.19 $65.77 $63.80 $64.74 $64.74 527,247
2024-10-15 $63.20 $64.52 $62.79 $63.32 $63.32 641,813
2024-10-14 $63.23 $64.93 $63.08 $64.79 $64.79 428,655
2024-10-11 $63.21 $64.50 $63.11 $63.86 $63.86 546,539
2024-10-10 $60.69 $63.24 $60.01 $63.20 $63.20 569,016
2024-10-09 $60.85 $61.05 $59.69 $60.85 $60.85 520,923
2024-10-08 $62.37 $63.61 $60.25 $61.70 $61.70 608,732
2024-10-07 $63.65 $64.91 $63.41 $64.35 $64.35 483,956
2024-10-04 $62.85 $64.75 $62.28 $63.93 $63.93 462,122
2024-10-03 $61.60 $62.78 $61.43 $62.00 $62.00 509,593
2024-10-02 $63.02 $63.51 $62.04 $62.54 $62.54 573,373
2024-10-01 $63.72 $64.15 $61.87 $63.12 $63.12 583,485
2024-09-30 $65.04 $66.25 $63.11 $63.90 $63.90 709,229
2024-09-27 $63.60 $66.21 $63.60 $64.65 $64.65 1,333,642
2024-09-26 $61.37 $63.30 $61.22 $62.72 $62.72 916,382
2024-09-25 $59.60 $60.41 $58.30 $59.15 $59.15 895,623
2024-09-24 $58.96 $61.42 $58.72 $59.81 $59.81 1,299,206
2024-09-23 $55.59 $56.21 $55.07 $55.60 $55.60 547,749
2024-09-20 $55.04 $56.49 $54.45 $55.09 $55.09 1,695,680
2024-09-19 $54.13 $55.31 $53.16 $55.17 $55.17 760,796
2024-09-18 $53.78 $54.54 $52.34 $52.40 $52.40 619,426
2024-09-17 $55.00 $55.29 $53.10 $53.39 $53.39 648,354
2024-09-16 $55.48 $55.77 $54.37 $54.65 $54.65 578,276
2024-09-13 $54.35 $55.90 $54.23 $55.12 $55.12 792,131
2024-09-12 $52.67 $55.79 $52.31 $53.67 $53.67 1,177,199
2024-09-11 $51.58 $52.25 $50.60 $52.07 $52.07 783,817
2024-09-10 $51.96 $53.06 $50.81 $51.68 $51.68 612,889
2024-09-09 $52.69 $52.88 $51.51 $52.01 $52.01 704,986
2024-09-06 $53.28 $53.28 $51.47 $52.60 $52.60 1,088,169
2024-09-05 $55.11 $55.11 $53.39 $53.71 $53.71 1,060,031
2024-09-04 $56.41 $56.45 $54.84 $55.53 $55.53 574,600
2024-09-03 $60.00 $60.54 $56.13 $56.43 $56.43 846,162
2024-08-30 $61.50 $61.76 $60.48 $61.31 $61.31 600,782
2024-08-29 $61.03 $63.43 $61.00 $61.48 $61.48 859,192
2024-08-28 $59.47 $60.64 $58.75 $60.36 $60.36 578,601
2024-08-27 $57.91 $61.03 $57.90 $60.36 $60.36 615,136
2024-08-26 $58.82 $59.05 $57.72 $57.94 $57.94 465,020
2024-08-23 $58.10 $58.60 $56.63 $58.13 $58.13 524,991
2024-08-22 $59.52 $60.34 $57.21 $57.89 $57.89 439,364
2024-08-21 $60.10 $61.53 $58.91 $59.83 $59.83 1,042,399
2024-08-20 $59.34 $59.69 $58.02 $58.24 $58.24 441,397
2024-08-19 $59.08 $60.25 $58.91 $59.25 $59.25 381,669
2024-08-16 $58.01 $59.39 $56.99 $59.06 $59.06 579,342
2024-08-15 $59.28 $59.57 $57.56 $58.24 $58.24 822,287
2024-08-14 $61.67 $62.25 $56.56 $57.36 $57.36 1,350,215
2024-08-13 $60.54 $62.75 $59.57 $61.92 $61.92 615,325
2024-08-12 $61.68 $62.19 $60.20 $60.54 $60.54 337,050
2024-08-09 $61.39 $62.06 $60.62 $61.49 $61.49 562,268
2024-08-08 $61.09 $61.58 $60.00 $60.86 $60.86 478,590
2024-08-07 $62.06 $62.51 $59.43 $59.51 $59.51 549,094
2024-08-06 $60.50 $62.27 $60.17 $60.85 $60.85 897,448
2024-08-05 $58.22 $61.00 $56.59 $60.25 $60.17 1,168,824
2024-08-02 $61.25 $64.71 $61.12 $62.06 $62.06 1,281,373
2024-08-01 $68.92 $68.92 $64.13 $64.87 $64.87 1,059,907
2024-07-31 $67.67 $69.97 $67.05 $69.11 $69.11 877,809
2024-07-30 $68.16 $68.46 $66.51 $66.74 $66.74 512,592
2024-07-29 $69.23 $70.24 $67.79 $68.11 $68.11 502,219
2024-07-26 $68.36 $69.62 $67.17 $69.47 $69.47 467,465
2024-07-25 $66.92 $68.41 $64.13 $67.69 $67.69 817,315
2024-07-24 $68.93 $69.72 $68.24 $68.33 $68.33 748,716
2024-07-23 $67.95 $69.06 $66.01 $68.48 $68.48 696,879
2024-07-22 $67.97 $68.88 $66.71 $68.42 $68.42 695,132
2024-07-19 $69.16 $69.16 $67.47 $68.39 $68.39 663,236
2024-07-18 $70.41 $71.07 $69.00 $69.70 $69.70 498,749
2024-07-17 $72.14 $73.19 $70.48 $70.80 $70.80 733,167
2024-07-16 $72.69 $73.49 $69.09 $72.14 $72.14 967,491
2024-07-15 $71.32 $73.68 $71.27 $72.93 $72.93 795,142
2024-07-12 $69.54 $72.20 $68.86 $70.83 $70.83 667,266
2024-07-11 $68.62 $69.00 $66.38 $68.75 $68.75 658,769
2024-07-10 $68.98 $69.64 $66.90 $67.32 $67.32 648,813
2024-07-09 $70.06 $70.21 $68.10 $68.65 $68.65 680,114
2024-07-08 $71.46 $72.65 $70.01 $70.21 $70.21 777,211
2024-07-05 $73.28 $73.28 $70.29 $71.16 $71.16 960,745
2024-07-03 $73.96 $75.53 $72.64 $73.29 $73.29 808,537
2024-07-02 $72.91 $74.45 $70.88 $72.82 $72.82 1,270,725
2024-07-01 $67.95 $74.64 $67.95 $73.37 $73.37 1,674,438
2024-06-28 $62.70 $63.70 $61.92 $62.77 $62.77 805,540
2024-06-27 $61.94 $62.74 $60.86 $61.48 $61.48 539,219
2024-06-26 $60.89 $62.02 $60.23 $61.98 $61.98 878,467
2024-06-25 $62.64 $62.91 $60.96 $61.03 $61.03 599,123
2024-06-24 $61.75 $62.89 $61.00 $62.69 $62.69 848,593
2024-06-21 $63.49 $64.14 $61.44 $61.50 $61.50 2,954,101
2024-06-20 $65.12 $68.81 $64.82 $66.46 $66.46 1,177,319
2024-06-18 $64.97 $65.94 $64.84 $65.16 $65.16 427,660
2024-06-17 $64.58 $66.28 $64.47 $65.26 $65.26 848,784
2024-06-14 $64.21 $65.24 $64.03 $64.08 $64.08 334,202
2024-06-13 $64.23 $65.00 $63.31 $64.71 $64.71 578,515
2024-06-12 $66.25 $67.02 $64.64 $64.74 $64.74 400,389
2024-06-11 $66.73 $67.28 $64.73 $65.19 $65.19 730,057
2024-06-10 $66.75 $67.52 $65.19 $67.33 $67.33 585,335
2024-06-07 $68.05 $68.05 $65.32 $67.59 $67.59 705,820
2024-06-06 $68.84 $70.86 $68.57 $68.87 $68.87 559,358
2024-06-05 $65.01 $68.70 $64.80 $68.55 $68.55 774,170
2024-06-04 $72.08 $72.28 $65.08 $65.23 $65.23 1,166,904
2024-06-03 $68.55 $73.08 $68.55 $72.98 $72.98 1,058,069
2024-05-31 $66.98 $68.69 $66.98 $68.43 $68.43 472,689
2024-05-30 $65.31 $66.77 $65.29 $66.54 $66.54 359,388
2024-05-29 $65.95 $66.51 $65.02 $65.16 $65.16 398,135
2024-05-28 $66.53 $68.19 $65.73 $66.35 $66.35 386,593
2024-05-24 $65.83 $66.43 $65.48 $66.28 $66.28 244,913
2024-05-23 $66.39 $66.66 $64.62 $65.23 $65.23 529,326
2024-05-22 $65.89 $66.95 $65.14 $66.42 $66.42 400,094
2024-05-21 $65.69 $66.94 $65.69 $66.27 $66.27 378,718
2024-05-20 $64.67 $66.14 $64.67 $65.55 $65.55 303,492
2024-05-17 $64.25 $64.71 $63.44 $64.67 $64.67 394,914
2024-05-16 $63.55 $64.10 $62.59 $63.79 $63.79 509,683
2024-05-15 $63.01 $63.92 $61.91 $63.52 $63.52 495,077
2024-05-14 $64.23 $64.65 $63.20 $63.25 $63.25 381,447
2024-05-13 $63.96 $64.84 $63.20 $63.81 $63.81 468,839
2024-05-10 $66.00 $66.06 $63.49 $63.78 $63.78 724,492
2024-05-09 $64.67 $66.67 $64.12 $65.93 $65.93 716,134
2024-05-08 $65.43 $66.16 $64.07 $64.82 $64.82 593,569
2024-05-07 $64.53 $67.44 $64.08 $66.08 $66.08 494,226
2024-05-06 $65.92 $67.07 $64.74 $64.76 $64.76 651,037
2024-05-03 $65.68 $66.60 $64.10 $66.23 $66.23 621,682
2024-05-02 $69.75 $71.35 $65.32 $65.49 $65.41 1,101,083
2024-05-01 $69.18 $69.18 $67.01 $67.90 $67.82 737,642
2024-04-30 $70.73 $70.93 $67.88 $68.35 $68.27 797,314
2024-04-29 $70.13 $71.91 $69.31 $70.91 $70.82 565,107
2024-04-26 $69.46 $70.55 $67.28 $70.13 $70.05 1,113,320
2024-04-25 $65.04 $69.66 $64.83 $69.55 $69.47 975,531
2024-04-24 $65.60 $67.08 $65.47 $66.12 $66.04 472,623
2024-04-23 $66.26 $66.32 $64.19 $65.56 $65.48 538,932
2024-04-22 $66.75 $68.70 $66.22 $67.09 $67.01 480,477
2024-04-19 $65.85 $67.73 $65.85 $67.04 $66.96 662,843
2024-04-18 $65.92 $67.43 $65.00 $66.15 $66.07 836,057
2024-04-17 $69.17 $69.33 $65.00 $65.05 $64.97 852,288
2024-04-16 $63.25 $68.80 $62.00 $68.22 $68.14 1,225,922
2024-04-15 $62.04 $63.82 $61.62 $62.82 $62.74 590,655
2024-04-12 $63.55 $64.60 $61.84 $62.51 $62.51 598,539
2024-04-11 $63.90 $64.53 $61.55 $63.17 $63.17 906,914
2024-04-10 $58.26 $61.97 $58.26 $61.74 $61.74 988,325
2024-04-09 $59.01 $60.51 $58.38 $59.98 $59.98 673,452
2024-04-08 $57.41 $59.71 $57.08 $58.50 $58.50 601,322
2024-04-05 $56.57 $56.95 $55.41 $56.48 $56.48 963,687
2024-04-04 $59.07 $59.30 $56.25 $56.35 $56.35 623,301
2024-04-03 $58.35 $59.50 $57.84 $59.04 $59.04 531,402
2024-04-02 $60.42 $60.60 $57.68 $58.42 $58.42 796,636
2024-04-01 $60.71 $61.05 $60.11 $60.58 $60.58 594,751
2024-03-28 $62.41 $62.63 $60.59 $60.70 $60.70 1,149,267
2024-03-27 $59.76 $62.38 $59.07 $62.07 $62.07 1,114,409
2024-03-26 $59.15 $61.50 $58.47 $59.47 $59.47 1,239,977
2024-03-25 $56.89 $58.77 $56.89 $57.94 $57.94 800,735
2024-03-22 $56.45 $57.59 $56.45 $56.54 $56.54 718,314
2024-03-21 $56.18 $56.63 $55.56 $56.48 $56.48 562,687
2024-03-20 $55.35 $55.84 $54.01 $55.59 $55.59 720,902
2024-03-19 $54.20 $55.85 $53.77 $55.71 $55.71 779,130
2024-03-18 $54.22 $54.77 $52.85 $53.99 $53.99 842,161
2024-03-15 $53.07 $54.20 $52.00 $53.76 $53.76 3,345,199
2024-03-14 $53.15 $53.29 $52.06 $53.03 $53.03 1,303,147
2024-03-13 $54.87 $55.00 $53.23 $53.85 $53.85 1,338,534
2024-03-12 $56.92 $56.99 $54.14 $54.79 $54.79 1,136,903
2024-03-11 $60.50 $60.90 $55.68 $56.98 $56.98 1,234,113
2024-03-08 $61.37 $62.38 $60.66 $60.95 $60.95 544,284
2024-03-07 $60.60 $62.24 $60.60 $61.33 $61.33 697,455
2024-03-06 $59.39 $60.69 $59.19 $60.07 $60.07 526,141
2024-03-05 $59.00 $60.67 $58.26 $58.76 $58.76 690,494
2024-03-04 $57.64 $59.80 $57.24 $59.12 $59.12 816,293
2024-03-01 $57.58 $58.29 $56.87 $57.54 $57.54 836,456
2024-02-29 $57.41 $57.67 $55.70 $56.97 $56.97 1,938,996
2024-02-28 $59.70 $60.22 $56.97 $57.07 $56.57 1,007,974
2024-02-27 $59.15 $60.17 $58.70 $59.56 $59.04 706,783
2024-02-26 $57.72 $59.94 $57.70 $58.85 $58.34 611,634
2024-02-23 $57.37 $58.65 $56.75 $57.85 $57.35 479,471
2024-02-22 $56.50 $57.66 $55.52 $57.58 $57.08 699,171
2024-02-21 $55.00 $57.23 $54.66 $56.75 $56.26 856,875
2024-02-20 $57.71 $57.92 $55.20 $55.68 $55.20 1,131,455
2024-02-16 $59.54 $59.54 $56.00 $57.71 $57.21 1,244,406
2024-02-15 $57.05 $58.79 $55.35 $58.79 $58.20 1,903,289
2024-02-14 $59.83 $61.00 $58.00 $60.78 $60.17 1,395,172
2024-02-13 $59.39 $60.62 $58.77 $59.56 $58.96 1,265,636
2024-02-12 $60.09 $61.12 $59.68 $60.34 $59.73 1,079,553
2024-02-09 $60.48 $60.48 $58.88 $59.10 $59.10 780,504
2024-02-08 $59.07 $60.76 $58.90 $60.39 $60.39 1,065,895
2024-02-07 $59.14 $59.99 $58.65 $59.86 $59.86 752,519
2024-02-06 $61.37 $61.60 $58.94 $59.56 $59.56 771,175
2024-02-05 $62.94 $63.06 $60.45 $60.93 $60.93 711,844
2024-02-02 $63.87 $65.16 $63.53 $63.76 $63.76 333,655
2024-02-01 $64.82 $65.20 $63.27 $64.50 $64.50 481,693
2024-01-31 $65.47 $65.61 $63.76 $64.17 $64.17 462,399
2024-01-30 $64.86 $65.41 $63.12 $65.23 $65.23 451,123
2024-01-29 $64.91 $65.69 $64.23 $65.17 $65.17 668,045
2024-01-26 $64.18 $64.94 $63.28 $64.82 $64.82 403,933
2024-01-25 $66.58 $67.14 $63.62 $64.04 $64.04 788,463
2024-01-24 $68.56 $68.91 $66.16 $66.19 $66.19 663,363
2024-01-23 $69.50 $69.55 $67.43 $67.61 $67.61 512,870
2024-01-22 $69.75 $69.75 $67.69 $68.79 $68.79 719,721
2024-01-19 $67.83 $69.97 $66.88 $69.97 $69.97 944,827
2024-01-18 $63.89 $67.70 $63.30 $67.46 $67.46 880,693
2024-01-17 $60.54 $63.91 $59.78 $63.23 $63.23 724,317
2024-01-16 $63.34 $63.73 $61.07 $61.27 $61.27 433,714
2024-01-12 $63.70 $64.08 $62.92 $63.53 $63.53 351,314
2024-01-11 $63.78 $64.25 $62.36 $63.15 $63.15 320,562
2024-01-10 $65.12 $65.39 $62.88 $63.58 $63.58 630,931
2024-01-09 $63.64 $65.25 $63.22 $65.03 $65.03 798,813
2024-01-08 $64.63 $64.80 $62.24 $63.72 $63.72 408,613
2024-01-05 $65.73 $66.05 $64.47 $65.11 $65.11 585,821
2024-01-04 $62.71 $67.43 $62.40 $65.73 $65.73 1,066,897
2024-01-03 $60.40 $63.69 $60.00 $62.34 $62.34 617,257
2024-01-02 $60.61 $61.58 $59.88 $60.91 $60.91 304,261
2023-12-29 $61.46 $61.60 $60.78 $60.97 $60.97 301,364
2023-12-28 $61.80 $62.08 $60.95 $61.45 $61.45 368,878
2023-12-27 $61.90 $62.88 $61.71 $62.28 $62.28 278,013
2023-12-26 $61.81 $62.36 $61.39 $61.65 $61.65 279,423
2023-12-22 $61.79 $62.41 $61.35 $61.80 $61.80 455,838
2023-12-21 $61.17 $62.41 $60.76 $61.41 $61.41 757,808
2023-12-20 $60.30 $62.50 $60.30 $60.72 $60.72 821,738
2023-12-19 $58.06 $60.94 $57.82 $60.71 $60.71 748,978
2023-12-18 $58.21 $58.95 $57.40 $57.68 $57.68 554,738
2023-12-15 $55.73 $57.32 $54.72 $56.76 $56.76 3,494,205
2023-12-14 $56.80 $57.44 $55.46 $55.96 $55.96 760,694
2023-12-13 $55.63 $56.33 $54.38 $56.05 $56.05 820,445
2023-12-12 $56.81 $56.81 $55.35 $55.69 $55.69 577,014
2023-12-11 $57.58 $57.72 $55.91 $57.05 $57.05 618,280
2023-12-08 $58.32 $59.00 $57.87 $58.14 $58.14 337,296
2023-12-07 $58.22 $59.09 $57.78 $58.42 $58.42 520,672
2023-12-06 $57.43 $61.03 $57.43 $58.13 $58.13 815,076
2023-12-05 $57.36 $58.10 $57.09 $57.34 $57.34 727,075
2023-12-04 $57.71 $58.21 $56.70 $57.21 $57.21 577,075
2023-12-01 $55.98 $58.82 $55.98 $58.36 $58.36 588,164
2023-11-30 $54.68 $56.10 $54.68 $55.97 $55.97 412,767
2023-11-29 $55.32 $55.50 $54.10 $54.56 $54.56 447,778
2023-11-28 $56.42 $56.78 $54.69 $55.14 $55.14 426,866
2023-11-27 $55.14 $57.38 $55.14 $56.50 $56.50 770,899
2023-11-24 $54.92 $56.09 $54.92 $55.31 $55.31 199,827
2023-11-22 $54.00 $55.14 $53.48 $54.99 $54.99 402,080
2023-11-21 $53.50 $54.83 $53.50 $54.25 $54.25 429,664
2023-11-20 $54.18 $54.55 $52.56 $53.31 $53.31 637,317
2023-11-17 $51.77 $53.81 $51.44 $53.80 $53.80 910,479
2023-11-16 $50.12 $52.91 $50.12 $50.96 $50.96 861,672
2023-11-15 $49.51 $50.73 $49.23 $49.85 $49.85 493,859
2023-11-14 $48.02 $50.60 $48.00 $49.98 $49.98 908,898
2023-11-13 $47.34 $47.73 $46.66 $46.69 $46.69 484,573
2023-11-10 $46.70 $47.59 $46.27 $47.37 $47.37 621,014
2023-11-09 $46.07 $47.30 $46.07 $46.34 $46.34 964,456
2023-11-08 $46.23 $47.45 $45.50 $45.60 $45.60 797,720
2023-11-07 $48.12 $48.12 $44.76 $46.23 $46.23 1,097,095
2023-11-06 $49.96 $49.96 $47.71 $49.07 $49.07 728,996
2023-11-03 $50.10 $50.97 $48.49 $49.37 $49.37 518,192
2023-11-02 $48.14 $52.37 $47.88 $48.66 $48.66 1,216,090
2023-11-01 $48.45 $49.79 $47.71 $49.69 $49.62 851,629
2023-10-31 $47.57 $49.53 $47.49 $48.73 $48.66 1,167,740
2023-10-30 $48.72 $49.14 $47.70 $47.71 $47.64 452,680
2023-10-27 $47.40 $48.61 $47.40 $48.13 $48.06 965,599
2023-10-26 $47.19 $47.88 $46.90 $47.30 $47.23 440,452
2023-10-25 $47.13 $47.95 $47.08 $47.35 $47.28 412,698
2023-10-24 $47.21 $48.44 $47.21 $47.29 $47.22 611,048
2023-10-23 $46.85 $47.92 $46.77 $47.02 $46.95 696,615
2023-10-20 $47.56 $48.00 $46.60 $46.68 $46.61 600,395
2023-10-19 $48.84 $48.84 $47.35 $47.75 $47.68 582,273
2023-10-18 $49.65 $49.85 $48.75 $48.82 $48.75 606,426
2023-10-17 $47.59 $49.57 $47.59 $49.53 $49.46 753,822
2023-10-16 $49.33 $49.71 $47.63 $47.84 $47.77 660,893
2023-10-13 $49.11 $49.63 $48.07 $48.23 $48.16 430,254
2023-10-12 $50.06 $50.06 $48.19 $48.95 $48.88 649,416
2023-10-11 $51.35 $51.73 $50.02 $50.53 $50.46 540,221
2023-10-10 $51.45 $51.93 $51.33 $51.48 $51.41 503,424
2023-10-09 $50.28 $52.26 $50.02 $51.63 $51.56 498,279
2023-10-06 $49.70 $50.62 $49.34 $50.14 $50.07 786,759
2023-10-05 $49.17 $50.12 $48.93 $49.66 $49.59 689,323
2023-10-04 $50.31 $50.50 $48.71 $49.29 $49.22 948,291
2023-10-03 $49.63 $50.49 $49.04 $49.59 $49.52 602,899
2023-10-02 $50.71 $50.97 $48.03 $49.91 $49.84 1,169,840
2023-09-29 $51.26 $52.21 $50.60 $51.08 $51.01 609,335
2023-09-28 $51.16 $53.00 $50.95 $51.06 $50.99 948,543
2023-09-27 $49.04 $52.29 $49.04 $50.86 $50.79 1,704,474
2023-09-26 $46.74 $47.39 $45.93 $47.00 $46.93 751,810
2023-09-25 $45.67 $46.96 $45.54 $46.81 $46.74 464,183
2023-09-22 $46.60 $46.91 $45.70 $45.74 $45.74 427,107
2023-09-21 $45.24 $46.97 $44.60 $46.36 $46.36 581,825
2023-09-20 $46.08 $46.54 $45.50 $45.52 $45.52 767,842
2023-09-19 $48.09 $48.23 $45.72 $45.95 $45.95 958,491
2023-09-18 $47.78 $48.63 $47.36 $47.76 $47.76 896,301
2023-09-15 $47.19 $48.41 $46.46 $47.24 $47.24 2,793,543
2023-09-14 $45.24 $47.19 $45.14 $47.17 $47.17 1,104,654
2023-09-13 $43.77 $45.22 $43.59 $44.55 $44.55 891,124
2023-09-12 $43.00 $43.74 $42.95 $43.70 $43.70 716,279
2023-09-11 $43.02 $43.60 $42.51 $42.67 $42.67 697,527
2023-09-08 $41.52 $42.85 $41.28 $42.56 $42.56 603,528
2023-09-07 $41.46 $41.80 $41.19 $41.65 $41.65 505,361
2023-09-06 $41.42 $42.70 $41.22 $41.81 $41.81 446,645
2023-09-05 $41.06 $41.73 $40.64 $41.58 $41.58 467,639
2023-09-01 $40.22 $41.38 $40.13 $41.22 $41.22 457,266
2023-08-31 $39.19 $39.71 $39.00 $39.56 $39.56 461,392
2023-08-30 $39.78 $39.91 $39.09 $39.25 $39.25 415,360
2023-08-29 $39.77 $40.26 $39.46 $39.99 $39.99 436,230
2023-08-28 $38.86 $39.70 $38.83 $39.48 $39.48 309,893
2023-08-25 $39.50 $39.50 $38.14 $38.69 $38.69 463,376
2023-08-24 $39.41 $39.74 $38.60 $39.27 $39.27 463,272
2023-08-23 $39.66 $39.92 $39.13 $39.62 $39.62 312,252
2023-08-22 $39.81 $40.14 $39.57 $39.83 $39.83 332,483
2023-08-21 $39.19 $39.78 $38.91 $39.62 $39.62 390,956
2023-08-18 $39.28 $39.66 $38.78 $39.26 $39.26 524,522
2023-08-17 $40.07 $40.71 $39.62 $39.72 $39.72 499,310
2023-08-16 $39.05 $40.13 $39.04 $39.69 $39.69 592,257
2023-08-15 $40.49 $40.57 $39.08 $39.14 $39.14 678,001
2023-08-14 $40.43 $40.78 $39.49 $40.77 $40.77 414,468
2023-08-11 $40.62 $40.87 $39.89 $40.44 $40.44 485,164
2023-08-10 $40.51 $41.38 $40.14 $40.63 $40.63 668,792
2023-08-09 $40.25 $40.67 $39.65 $40.42 $40.42 617,008
2023-08-08 $40.43 $40.89 $39.92 $40.02 $40.02 588,888
2023-08-07 $39.68 $40.91 $39.25 $40.91 $40.91 680,281
2023-08-04 $38.06 $40.23 $38.06 $39.68 $39.68 758,692
2023-08-03 $39.33 $40.07 $38.01 $38.23 $38.16 2,457,635
2023-08-02 $44.67 $44.67 $43.06 $43.30 $43.22 702,869
2023-08-01 $43.68 $44.82 $43.60 $44.80 $44.72 552,610
2023-07-31 $42.82 $44.41 $42.81 $44.25 $44.17 613,936
2023-07-28 $42.96 $43.21 $42.16 $42.48 $42.41 398,008
2023-07-27 $42.26 $42.78 $41.50 $42.46 $42.39 499,083
2023-07-26 $42.01 $42.55 $41.43 $42.47 $42.40 890,544
2023-07-25 $42.02 $43.65 $42.01 $42.40 $42.33 664,391
2023-07-24 $40.62 $42.41 $40.62 $41.95 $41.88 565,961
2023-07-21 $40.65 $40.79 $39.76 $40.68 $40.61 447,292
2023-07-20 $39.68 $40.60 $39.29 $40.43 $40.36 769,574
2023-07-19 $39.45 $39.46 $38.61 $39.24 $39.17 534,280
2023-07-18 $38.70 $39.60 $38.54 $39.32 $39.25 506,111
2023-07-17 $37.65 $39.08 $37.65 $38.67 $38.60 648,446
2023-07-14 $38.84 $38.85 $37.28 $38.08 $38.08 624,987
2023-07-13 $39.88 $40.00 $38.78 $39.09 $39.09 868,897
2023-07-12 $41.11 $41.22 $39.61 $39.64 $39.64 653,791
2023-07-11 $40.22 $40.90 $40.22 $40.44 $40.44 545,147
2023-07-10 $39.76 $40.54 $39.70 $40.33 $40.33 349,646
2023-07-07 $38.92 $40.47 $38.81 $39.75 $39.75 642,350
2023-07-06 $39.31 $39.41 $38.07 $38.75 $38.75 944,815
2023-07-05 $39.60 $40.30 $39.18 $39.79 $39.79 986,477
2023-07-03 $39.04 $40.14 $39.01 $39.60 $39.60 544,019
2023-06-30 $39.00 $39.42 $38.73 $38.95 $38.95 706,462
2023-06-29 $38.24 $39.42 $38.00 $38.81 $38.81 608,424
2023-06-28 $37.89 $38.30 $37.15 $38.06 $38.06 576,734
2023-06-27 $37.35 $38.66 $37.05 $38.30 $38.30 744,340
2023-06-26 $36.72 $37.86 $36.72 $37.38 $37.38 368,707
2023-06-23 $37.20 $37.54 $36.70 $36.70 $36.70 631,419
2023-06-22 $38.10 $38.20 $37.46 $37.87 $37.87 375,757
2023-06-21 $37.67 $38.91 $37.16 $38.42 $38.42 564,512
2023-06-20 $35.67 $38.50 $35.48 $37.77 $37.77 1,326,703
2023-06-16 $36.58 $36.70 $35.58 $35.89 $35.89 1,249,327
2023-06-15 $34.71 $36.21 $34.71 $36.10 $36.10 760,816
2023-06-14 $35.80 $36.04 $34.73 $34.80 $34.80 682,414
2023-06-13 $36.15 $36.67 $35.13 $35.22 $35.22 845,895
2023-06-12 $35.58 $35.80 $34.93 $35.42 $35.42 484,860
2023-06-09 $35.82 $36.29 $35.41 $35.90 $35.90 275,555
2023-06-08 $36.27 $36.76 $35.47 $35.70 $35.70 328,550
2023-06-07 $35.81 $37.03 $35.81 $36.38 $36.38 571,142
2023-06-06 $34.59 $35.53 $34.55 $35.40 $35.40 674,620
2023-06-05 $34.57 $35.47 $34.57 $34.76 $34.76 641,300
2023-06-02 $34.21 $35.20 $34.15 $35.04 $35.04 579,031
2023-06-01 $32.75 $33.77 $32.59 $33.40 $33.40 520,579
2023-05-31 $32.45 $33.29 $32.43 $32.78 $32.78 486,240
2023-05-30 $33.20 $33.40 $31.97 $32.83 $32.83 513,367
2023-05-26 $33.65 $34.08 $33.36 $33.42 $33.42 354,284
2023-05-25 $33.59 $33.94 $32.97 $33.52 $33.52 362,267
2023-05-24 $34.71 $34.78 $33.92 $34.07 $34.07 300,638
2023-05-23 $35.48 $35.56 $34.87 $34.97 $34.97 286,328
2023-05-22 $35.18 $35.87 $34.90 $35.61 $35.61 373,945
2023-05-19 $35.65 $35.70 $34.52 $34.96 $34.96 534,739
2023-05-18 $35.59 $35.59 $34.31 $35.30 $35.30 728,172
2023-05-17 $36.01 $36.40 $35.11 $36.00 $36.00 702,847
2023-05-16 $36.99 $37.26 $35.69 $35.73 $35.73 464,810
2023-05-15 $37.64 $37.87 $37.04 $37.12 $37.12 432,801
2023-05-12 $37.76 $38.04 $36.99 $37.17 $37.17 535,952
2023-05-11 $38.40 $38.66 $36.96 $37.52 $37.52 709,328
2023-05-10 $39.73 $39.96 $38.68 $39.24 $39.24 595,101
2023-05-09 $38.26 $40.26 $38.25 $39.38 $39.38 925,962
2023-05-08 $39.26 $39.62 $38.30 $38.42 $38.42 771,954
2023-05-05 $36.37 $39.00 $35.28 $38.75 $38.75 1,043,480
2023-05-04 $36.00 $37.22 $34.70 $35.70 $35.70 1,186,818
2023-05-03 $33.56 $35.00 $33.43 $33.59 $33.52 651,898
2023-05-02 $33.20 $33.68 $32.54 $33.53 $33.46 991,131
2023-05-01 $34.51 $34.53 $33.34 $33.42 $33.35 413,973
2023-04-28 $34.02 $34.57 $33.71 $34.57 $34.50 547,935
2023-04-27 $34.58 $34.71 $33.08 $34.19 $34.12 524,187
2023-04-26 $34.79 $35.33 $34.46 $34.80 $34.73 385,395
2023-04-25 $35.84 $35.84 $34.38 $34.74 $34.67 459,140
2023-04-24 $36.36 $36.76 $35.21 $36.73 $36.66 328,388
2023-04-21 $37.63 $37.73 $35.89 $36.51 $36.44 542,203
2023-04-20 $38.39 $38.71 $37.54 $37.79 $37.72 330,151
2023-04-19 $38.54 $38.86 $37.63 $38.75 $38.67 404,017
2023-04-18 $38.20 $39.07 $38.06 $38.92 $38.84 359,828
2023-04-17 $38.33 $38.97 $38.01 $38.09 $38.09 365,840
2023-04-14 $38.65 $39.00 $37.25 $37.83 $37.83 531,236
2023-04-13 $38.00 $38.79 $37.57 $38.65 $38.65 482,934
2023-04-12 $36.49 $37.90 $36.27 $37.85 $37.85 600,321
2023-04-11 $35.74 $37.07 $35.63 $36.40 $36.40 565,368
2023-04-10 $35.49 $35.98 $35.38 $35.39 $35.39 526,279
2023-04-06 $35.77 $35.77 $35.17 $35.31 $35.31 291,131
2023-04-05 $35.80 $36.00 $34.68 $35.85 $35.85 478,006
2023-04-04 $37.47 $37.47 $35.79 $36.04 $36.04 425,417
2023-04-03 $37.47 $37.55 $36.04 $37.48 $37.48 559,884
2023-03-31 $35.89 $36.84 $35.89 $36.71 $36.71 603,423
2023-03-30 $35.99 $36.26 $35.45 $35.67 $35.67 623,390
2023-03-29 $36.50 $36.50 $35.44 $35.48 $35.48 714,404
2023-03-28 $34.83 $36.25 $34.83 $36.15 $36.15 519,999
2023-03-27 $34.83 $35.29 $33.53 $34.96 $34.96 805,113
2023-03-24 $33.08 $35.18 $32.57 $34.54 $34.54 1,399,872
2023-03-23 $33.85 $34.84 $33.22 $33.36 $33.36 557,638
2023-03-22 $34.06 $34.68 $33.56 $33.69 $33.69 618,226
2023-03-21 $34.30 $34.82 $33.80 $33.96 $33.96 389,649
2023-03-20 $33.83 $34.15 $33.14 $33.47 $33.47 590,367
2023-03-17 $34.23 $34.23 $33.01 $33.17 $33.17 1,257,064
2023-03-16 $33.09 $34.04 $32.51 $33.96 $33.96 545,635
2023-03-15 $35.47 $35.50 $33.22 $33.79 $33.79 757,283
2023-03-14 $37.13 $37.39 $36.05 $36.43 $36.43 517,005
2023-03-13 $36.94 $37.55 $36.15 $36.27 $36.27 649,714
2023-03-10 $38.84 $39.30 $37.34 $37.87 $37.87 536,771
2023-03-09 $39.43 $40.47 $38.77 $38.84 $38.84 703,491
2023-03-08 $39.92 $40.50 $39.10 $39.40 $39.40 621,085
2023-03-07 $40.55 $40.81 $39.42 $39.91 $39.91 442,200
2023-03-06 $41.99 $42.41 $40.26 $40.75 $40.75 544,794
2023-03-03 $40.98 $42.95 $40.90 $42.44 $42.44 1,028,570
2023-03-02 $39.76 $41.07 $39.37 $40.79 $40.79 514,726
2023-03-01 $38.70 $40.34 $38.65 $40.16 $40.16 583,564
2023-02-28 $37.41 $38.89 $37.41 $38.27 $38.27 783,303
2023-02-27 $36.40 $37.47 $35.57 $37.40 $37.40 565,264
2023-02-24 $37.50 $37.50 $36.42 $36.90 $36.05 480,620
2023-02-23 $38.94 $39.35 $37.50 $37.88 $37.01 676,157
2023-02-22 $39.48 $39.78 $38.26 $38.97 $38.07 663,242
2023-02-21 $41.49 $41.49 $38.16 $39.90 $38.98 1,114,654
2023-02-17 $40.75 $42.66 $40.75 $41.66 $40.70 1,329,309
2023-02-16 $37.14 $40.70 $37.13 $40.00 $39.08 2,189,985
2023-02-15 $38.89 $40.78 $38.89 $40.47 $39.47 1,061,000
2023-02-14 $38.72 $39.88 $38.04 $39.38 $38.41 782,050
2023-02-13 $38.38 $38.78 $37.73 $38.60 $37.65 850,064
2023-02-10 $37.52 $38.56 $37.28 $38.36 $38.36 494,253
2023-02-09 $37.63 $38.40 $37.37 $37.52 $37.52 367,976
2023-02-08 $38.34 $38.43 $37.43 $37.43 $37.43 509,711
2023-02-07 $38.91 $39.37 $37.13 $38.48 $38.48 610,771
2023-02-06 $37.88 $38.98 $37.65 $38.78 $38.78 589,068
2023-02-03 $38.44 $39.10 $37.86 $37.86 $37.86 440,792
2023-02-02 $37.90 $38.32 $37.55 $38.31 $38.31 411,920
2023-02-01 $37.76 $38.28 $36.80 $37.94 $37.94 1,041,281
2023-01-31 $37.37 $37.98 $37.08 $37.88 $37.88 369,512
2023-01-30 $36.58 $38.06 $36.53 $37.55 $37.55 460,861
2023-01-27 $37.92 $37.93 $36.27 $36.95 $36.95 331,175
2023-01-26 $37.98 $38.19 $37.01 $37.93 $37.93 307,346
2023-01-25 $38.77 $39.06 $37.66 $37.82 $37.82 369,377
2023-01-24 $38.04 $38.85 $37.35 $38.74 $38.74 338,939
2023-01-23 $38.32 $38.70 $37.01 $37.68 $37.68 346,321
2023-01-20 $37.70 $38.33 $37.09 $38.31 $38.31 414,581
2023-01-19 $36.70 $37.64 $36.40 $37.44 $37.44 394,198
2023-01-18 $36.65 $37.90 $36.16 $36.75 $36.75 561,605
2023-01-17 $34.81 $36.34 $34.76 $36.33 $36.33 464,566
2023-01-13 $33.60 $34.54 $33.30 $34.43 $34.43 317,636
2023-01-12 $34.38 $34.48 $33.82 $33.83 $33.83 386,106
2023-01-11 $34.00 $34.58 $33.45 $34.06 $34.06 618,197
2023-01-10 $33.90 $34.35 $33.73 $33.99 $33.99 473,554
2023-01-09 $34.98 $35.14 $33.53 $33.61 $33.61 369,325
2023-01-06 $33.72 $35.05 $33.72 $34.62 $34.62 558,723
2023-01-05 $32.99 $33.48 $32.49 $33.37 $33.37 450,287
2023-01-04 $31.63 $33.18 $31.04 $32.99 $32.99 736,605
2023-01-03 $34.57 $34.60 $31.85 $32.11 $32.11 677,798
2022-12-30 $34.17 $34.78 $34.04 $34.64 $34.64 430,352
2022-12-29 $33.89 $34.50 $33.81 $34.41 $34.41 427,365
2022-12-28 $36.50 $36.76 $33.43 $33.76 $33.76 485,347
2022-12-27 $36.70 $36.70 $36.05 $36.58 $36.58 256,164
2022-12-23 $37.32 $37.35 $36.13 $36.23 $36.23 289,907
2022-12-22 $36.71 $37.19 $36.03 $37.18 $37.18 399,807
2022-12-21 $36.18 $36.81 $35.62 $36.67 $36.67 285,475
2022-12-20 $34.89 $36.19 $34.59 $35.67 $35.67 344,041
2022-12-19 $34.91 $35.26 $34.13 $34.54 $34.54 438,006
2022-12-16 $34.25 $34.78 $33.90 $34.73 $34.73 1,648,517
2022-12-15 $35.09 $35.16 $34.45 $34.72 $34.72 424,722
2022-12-14 $34.28 $35.46 $34.25 $35.06 $35.06 653,831
2022-12-13 $34.05 $35.12 $33.97 $34.54 $34.54 898,842
2022-12-12 $35.20 $35.28 $33.66 $33.95 $33.95 494,464
2022-12-09 $36.29 $36.36 $35.33 $35.49 $35.49 269,608
2022-12-08 $37.88 $37.93 $36.24 $36.36 $36.36 350,152
2022-12-07 $38.12 $38.19 $36.66 $37.20 $37.20 454,894
2022-12-06 $37.72 $38.59 $37.66 $38.41 $38.41 483,248
2022-12-05 $39.36 $39.59 $37.28 $37.43 $37.43 450,380
2022-12-02 $36.64 $39.37 $36.62 $39.08 $39.08 541,295
2022-12-01 $37.16 $37.45 $36.43 $36.76 $36.76 624,913
2022-11-30 $36.44 $36.89 $35.98 $36.82 $36.82 525,733
2022-11-29 $34.82 $36.15 $34.82 $35.96 $35.96 470,834
2022-11-28 $35.01 $35.27 $34.29 $34.43 $34.43 452,710
2022-11-25 $35.38 $35.90 $35.20 $35.49 $35.49 111,858
2022-11-23 $35.31 $35.54 $34.88 $35.18 $35.18 502,598
2022-11-22 $36.15 $36.69 $35.06 $35.44 $35.44 836,225
2022-11-21 $33.00 $35.89 $32.95 $35.72 $35.72 772,026
2022-11-18 $34.14 $34.31 $32.52 $33.35 $33.35 599,591
2022-11-17 $34.12 $34.51 $33.60 $34.45 $34.45 349,810
2022-11-16 $34.41 $34.80 $33.90 $34.45 $34.45 553,891
2022-11-15 $34.55 $35.00 $33.38 $34.84 $34.84 614,259
2022-11-14 $33.85 $35.34 $33.55 $34.40 $34.40 1,013,433
2022-11-11 $36.44 $36.90 $34.08 $34.11 $34.11 937,466
2022-11-10 $36.63 $36.74 $35.18 $35.85 $35.85 631,661
2022-11-09 $37.59 $37.76 $35.31 $35.55 $35.55 659,764
2022-11-08 $38.24 $38.41 $37.18 $37.95 $37.95 1,185,061
2022-11-07 $38.66 $38.99 $37.92 $38.45 $38.45 606,835
2022-11-04 $38.99 $39.25 $37.71 $38.04 $38.04 965,377
2022-11-03 $37.64 $40.02 $37.40 $37.88 $37.88 915,757
2022-11-02 $38.04 $38.56 $36.56 $36.63 $36.57 502,066
2022-11-01 $37.67 $38.51 $36.93 $38.46 $38.40 657,791
2022-10-31 $37.05 $37.77 $36.81 $37.14 $37.08 663,024
2022-10-28 $38.38 $38.38 $36.25 $37.08 $37.08 632,580
2022-10-27 $36.89 $38.68 $36.89 $38.61 $38.61 1,025,423
2022-10-26 $37.53 $37.65 $36.50 $36.67 $36.67 1,005,454
2022-10-25 $36.27 $37.42 $35.86 $37.03 $37.03 551,289
2022-10-24 $36.56 $36.94 $35.10 $36.80 $36.80 631,634
2022-10-21 $35.04 $37.09 $34.66 $36.93 $36.93 803,210
2022-10-20 $34.33 $35.70 $34.11 $34.46 $34.46 616,635
2022-10-19 $34.45 $35.06 $33.90 $34.25 $34.25 506,649
2022-10-18 $34.20 $34.80 $33.88 $34.24 $34.24 442,689
2022-10-17 $33.76 $34.45 $32.96 $33.85 $33.85 501,277
2022-10-14 $34.12 $34.12 $32.66 $33.20 $33.20 543,162
2022-10-13 $33.45 $34.83 $33.30 $34.34 $34.34 830,267
2022-10-12 $32.62 $34.61 $32.33 $33.66 $33.66 879,465
2022-10-11 $32.66 $33.18 $32.14 $32.58 $32.58 1,174,491
2022-10-10 $32.64 $33.42 $32.59 $33.06 $33.06 453,281
2022-10-07 $32.65 $33.04 $31.98 $32.33 $32.33 679,723
2022-10-06 $31.14 $32.63 $31.14 $32.62 $32.62 678,632
2022-10-05 $30.42 $31.96 $30.27 $31.70 $31.70 421,508
2022-10-04 $30.31 $31.06 $30.20 $30.89 $30.89 565,007
2022-10-03 $28.97 $30.10 $28.97 $29.84 $29.84 424,640
2022-09-30 $28.87 $29.41 $28.32 $28.44 $28.44 520,034
2022-09-29 $28.64 $29.31 $28.34 $29.02 $29.02 463,529
2022-09-28 $28.31 $29.58 $28.06 $29.16 $29.16 520,392
2022-09-27 $27.81 $28.56 $27.50 $28.39 $28.39 520,035
2022-09-26 $26.85 $28.67 $26.82 $27.53 $27.53 2,021,747
2022-09-23 $27.93 $28.26 $26.37 $27.00 $27.00 989,827
2022-09-22 $28.51 $28.69 $27.58 $27.70 $27.70 383,585
2022-09-21 $28.76 $28.84 $27.80 $27.97 $27.97 499,200
2022-09-20 $28.65 $28.78 $27.81 $28.47 $28.47 476,367
2022-09-19 $27.34 $29.14 $27.16 $29.02 $29.02 507,332
2022-09-16 $28.52 $29.36 $27.83 $28.02 $28.02 1,582,611
2022-09-15 $29.80 $30.52 $28.52 $28.60 $28.60 688,961
2022-09-14 $29.96 $30.13 $29.05 $29.86 $29.86 584,709
2022-09-13 $30.36 $31.33 $29.82 $30.13 $30.13 644,705
2022-09-12 $31.76 $32.03 $30.46 $30.87 $30.87 591,664
2022-09-09 $30.75 $31.68 $30.43 $31.29 $31.29 694,955
2022-09-08 $31.03 $31.20 $29.10 $29.77 $29.77 902,123
2022-09-07 $31.77 $32.03 $30.80 $31.23 $31.23 364,706
2022-09-06 $32.53 $33.88 $32.12 $32.27 $32.27 548,066
2022-09-02 $32.36 $32.83 $31.22 $31.88 $31.88 574,904
2022-09-01 $31.78 $33.10 $31.60 $32.00 $32.00 796,821
2022-08-31 $32.60 $33.05 $32.16 $32.55 $32.55 755,788
2022-08-30 $33.72 $34.20 $32.17 $33.02 $33.02 994,343
2022-08-29 $34.28 $35.16 $33.99 $34.21 $34.21 410,141
2022-08-26 $34.85 $35.73 $34.63 $34.89 $34.89 404,229
2022-08-25 $34.48 $35.00 $34.09 $34.80 $34.80 454,799
2022-08-24 $34.49 $35.12 $33.87 $33.93 $33.93 774,005
2022-08-23 $35.58 $36.26 $34.74 $34.81 $34.81 597,021
2022-08-22 $34.40 $36.40 $33.95 $35.08 $35.08 901,770
2022-08-19 $33.91 $34.90 $33.88 $34.62 $34.62 561,675
2022-08-18 $34.16 $35.69 $34.16 $35.08 $34.29 494,705
2022-08-17 $33.67 $35.62 $33.45 $34.10 $33.33 734,213
2022-08-16 $33.98 $35.04 $33.55 $33.84 $33.08 1,067,412
2022-08-15 $32.74 $33.56 $31.87 $33.48 $32.72 458,169
2022-08-12 $31.74 $33.80 $31.62 $33.41 $32.66 568,817
2022-08-11 $31.63 $32.89 $31.57 $31.90 $31.18 791,138
2022-08-10 $30.02 $31.05 $29.71 $31.04 $30.34 734,293
2022-08-09 $29.94 $30.98 $29.52 $29.65 $28.92 931,013
2022-08-08 $29.28 $30.46 $29.28 $29.91 $29.18 801,698
2022-08-05 $28.26 $30.32 $27.91 $29.11 $28.40 1,002,215
2022-08-04 $30.80 $31.13 $27.52 $28.50 $27.80 1,851,278
2022-08-03 $32.47 $33.27 $30.95 $31.52 $30.75 1,031,994
2022-08-02 $31.16 $32.35 $30.13 $32.15 $31.36 843,611
2022-08-01 $31.28 $31.43 $29.61 $30.89 $30.13 687,650
2022-07-29 $31.34 $31.94 $30.25 $31.93 $31.15 785,057
2022-07-28 $31.52 $32.05 $30.30 $31.07 $30.31 2,605,980
2022-07-27 $30.90 $31.43 $29.91 $31.25 $30.49 437,932
2022-07-26 $30.81 $31.40 $30.50 $30.92 $30.16 549,556
2022-07-25 $30.03 $31.33 $29.71 $30.67 $29.92 815,951
2022-07-22 $30.41 $30.91 $29.53 $29.77 $29.04 591,299
2022-07-21 $30.75 $30.96 $29.33 $29.94 $29.21 665,988
2022-07-20 $31.41 $31.60 $30.62 $31.34 $30.57 532,837
2022-07-19 $30.41 $31.69 $30.38 $31.47 $30.70 763,229
2022-07-18 $31.01 $31.73 $30.30 $30.53 $29.78 725,101
2022-07-15 $30.20 $30.89 $29.31 $30.26 $29.52 595,644
2022-07-14 $28.72 $29.85 $28.63 $29.61 $28.89 795,389
2022-07-13 $28.42 $29.97 $28.42 $29.77 $29.04 783,476
2022-07-12 $27.91 $28.97 $27.83 $28.56 $27.86 611,057
2022-07-11 $28.11 $29.21 $28.11 $28.61 $27.91 632,396
2022-07-08 $28.74 $29.19 $28.09 $28.77 $28.07 605,325
2022-07-07 $28.48 $29.73 $28.48 $28.88 $28.17 783,870
2022-07-06 $26.81 $27.76 $26.11 $27.19 $26.52 1,121,557
2022-07-05 $28.94 $29.00 $26.94 $27.04 $26.38 1,180,492
2022-07-01 $30.51 $30.79 $28.94 $29.70 $28.97 862,685
2022-06-30 $31.68 $31.73 $29.97 $30.61 $29.86 957,737
2022-06-29 $32.88 $32.93 $31.37 $32.21 $31.42 416,670
2022-06-28 $33.61 $34.43 $32.37 $32.84 $32.04 578,195
2022-06-27 $32.64 $33.41 $32.28 $32.99 $32.18 651,510
2022-06-24 $31.83 $32.77 $31.45 $32.15 $31.36 1,382,429
2022-06-23 $33.38 $33.38 $30.72 $31.42 $30.65 706,137
2022-06-22 $33.57 $34.03 $31.47 $33.19 $32.38 901,218
2022-06-21 $33.77 $36.73 $33.64 $35.06 $34.20 1,223,751
2022-06-17 $34.74 $34.74 $32.47 $33.77 $32.94 2,042,284
2022-06-16 $33.24 $34.37 $33.13 $33.43 $32.61 1,485,047
2022-06-15 $33.85 $34.95 $33.59 $34.16 $33.32 1,112,226
2022-06-14 $33.97 $34.08 $32.98 $33.32 $32.50 938,541
2022-06-13 $34.70 $35.35 $33.13 $33.34 $32.52 1,026,561
2022-06-10 $36.00 $36.86 $35.41 $36.32 $35.43 851,245
2022-06-09 $37.26 $37.57 $36.49 $36.52 $35.63 1,024,214
2022-06-08 $40.50 $40.65 $37.74 $37.87 $36.94 897,911
2022-06-07 $37.66 $41.44 $37.26 $40.51 $39.52 1,646,526
2022-06-06 $36.60 $37.22 $35.67 $36.63 $35.73 645,182
2022-06-03 $36.42 $36.90 $35.10 $36.17 $35.28 945,869
2022-06-02 $35.17 $36.57 $34.91 $36.53 $35.64 700,006
2022-06-01 $34.21 $35.36 $33.39 $34.96 $34.10 987,910
2022-05-31 $34.80 $34.95 $33.20 $33.62 $32.80 884,520
2022-05-27 $35.14 $35.30 $33.80 $34.48 $33.64 450,398
2022-05-26 $34.32 $35.42 $33.80 $35.09 $34.23 476,694
2022-05-25 $33.26 $34.28 $32.56 $34.18 $33.34 692,760
2022-05-24 $33.62 $34.64 $33.08 $33.23 $32.42 775,011
2022-05-23 $33.75 $35.10 $33.06 $33.83 $33.00 1,199,675
2022-05-20 $33.74 $33.99 $31.81 $33.15 $32.34 838,644
2022-05-19 $32.85 $35.33 $32.52 $33.53 $32.71 1,748,703
2022-05-18 $33.59 $34.19 $32.75 $33.17 $32.36 1,754,490
2022-05-17 $33.61 $33.74 $32.92 $33.18 $32.37 927,012
2022-05-16 $32.12 $33.75 $32.12 $32.99 $32.18 1,761,574
2022-05-13 $31.80 $33.01 $31.64 $32.05 $31.27 902,596
2022-05-12 $32.19 $32.19 $30.08 $31.25 $30.49 742,243
2022-05-11 $31.57 $33.59 $31.15 $32.69 $31.39 986,394
2022-05-10 $31.95 $32.22 $30.57 $31.36 $30.11 777,876
2022-05-09 $31.01 $32.26 $29.93 $31.87 $30.60 1,760,359
2022-05-06 $32.21 $32.90 $30.39 $32.01 $30.73 2,204,805
2022-05-05 $35.48 $35.83 $32.44 $33.77 $32.42 882,043
2022-05-04 $35.56 $36.00 $33.65 $35.31 $33.84 722,708
2022-05-03 $33.35 $35.60 $32.96 $35.12 $33.66 727,189
2022-05-02 $33.84 $34.38 $32.41 $33.48 $32.09 592,620
2022-04-29 $35.30 $35.94 $34.00 $34.07 $32.65 791,857
2022-04-28 $34.49 $35.26 $33.38 $34.92 $33.47 613,796
2022-04-27 $34.15 $35.94 $34.00 $35.00 $33.55 1,220,541
2022-04-26 $32.58 $34.55 $32.02 $33.61 $32.21 833,258
2022-04-25 $32.06 $32.98 $30.79 $32.03 $30.70 1,851,986
2022-04-22 $34.21 $35.35 $32.74 $33.03 $31.66 750,992
2022-04-21 $37.17 $37.33 $33.81 $34.23 $32.81 1,147,523
2022-04-20 $38.28 $38.95 $36.81 $36.97 $35.43 966,914
2022-04-19 $38.24 $38.93 $37.04 $38.51 $36.91 726,233
2022-04-18 $39.91 $40.53 $38.54 $38.91 $37.29 909,322
2022-04-14 $39.81 $40.88 $39.39 $39.67 $38.02 771,688
2022-04-13 $38.06 $41.24 $38.00 $39.93 $38.27 1,208,048
2022-04-12 $36.72 $38.35 $36.38 $37.48 $35.92 930,569
2022-04-11 $37.70 $37.79 $36.00 $36.22 $34.72 688,918
2022-04-08 $37.73 $38.48 $36.40 $37.62 $36.06 590,218
2022-04-07 $36.06 $37.41 $35.62 $37.32 $35.77 546,121
2022-04-06 $35.49 $36.42 $35.11 $35.86 $34.37 594,941
2022-04-05 $36.16 $37.42 $35.11 $35.28 $33.81 588,547
2022-04-04 $38.12 $38.61 $35.02 $35.46 $33.99 782,776
2022-04-01 $37.44 $38.67 $37.15 $37.92 $36.34 427,552
2022-03-31 $37.22 $37.59 $36.10 $37.11 $35.57 924,216
2022-03-30 $38.16 $39.70 $36.72 $37.12 $35.58 639,800
2022-03-29 $36.46 $37.69 $35.63 $37.54 $35.98 624,502
2022-03-28 $37.72 $38.31 $36.51 $37.58 $36.02 680,528
2022-03-25 $38.24 $39.10 $37.76 $38.20 $36.61 496,805
2022-03-24 $38.75 $39.69 $37.12 $38.19 $36.60 777,077
2022-03-23 $37.98 $38.63 $37.49 $38.59 $36.99 681,157
2022-03-22 $38.50 $39.50 $37.33 $37.56 $36.00 548,673
2022-03-21 $39.27 $40.01 $38.28 $38.43 $36.83 736,041
2022-03-18 $37.87 $38.78 $37.40 $38.42 $36.82 1,413,756
2022-03-17 $37.51 $38.08 $36.93 $37.87 $36.30 843,901
2022-03-16 $38.29 $38.43 $35.28 $36.71 $35.19 948,288
2022-03-15 $36.17 $38.22 $35.56 $38.19 $36.60 891,797
2022-03-14 $41.11 $41.30 $36.77 $37.28 $35.73 1,301,824
2022-03-11 $42.19 $42.82 $40.90 $41.70 $39.97 871,908
2022-03-10 $40.15 $42.95 $39.62 $42.75 $40.97 1,591,896
2022-03-09 $38.38 $39.76 $37.77 $39.38 $37.74 1,645,498
2022-03-08 $39.18 $41.45 $38.64 $39.67 $38.02 1,557,624
2022-03-07 $38.63 $39.75 $37.21 $38.51 $36.91 1,590,046
2022-03-04 $38.08 $38.43 $37.07 $38.35 $36.76 1,348,388
2022-03-03 $37.01 $39.21 $36.29 $38.14 $36.56 1,663,141
2022-03-02 $33.91 $36.70 $33.42 $36.44 $34.93 1,541,493
2022-03-01 $32.12 $33.97 $32.12 $33.38 $31.94 1,184,611
2022-02-28 $30.86 $31.66 $30.61 $31.50 $30.14 1,389,735
2022-02-25 $30.20 $31.55 $29.61 $31.50 $30.14 1,324,904
2022-02-24 $30.00 $30.97 $28.91 $29.82 $28.53 1,339,569
2022-02-23 $32.59 $32.61 $30.73 $31.34 $29.99 1,524,374
2022-02-22 $31.33 $32.54 $30.88 $31.31 $29.96 1,077,047
2022-02-18 $30.73 $31.39 $30.61 $31.26 $29.91 632,885
2022-02-17 $30.14 $31.26 $30.13 $31.01 $29.67 518,826
2022-02-16 $30.99 $31.25 $30.14 $30.30 $28.99 591,020
2022-02-15 $30.15 $31.44 $29.53 $30.89 $29.56 569,757
2022-02-14 $30.68 $30.76 $29.97 $30.36 $29.05 1,295,702
2022-02-11 $29.74 $30.80 $29.54 $30.68 $29.36 729,018
2022-02-10 $29.89 $30.57 $29.70 $29.95 $28.66 1,021,403
2022-02-09 $29.16 $30.14 $28.92 $30.05 $28.75 750,028
2022-02-08 $28.86 $29.89 $28.86 $29.33 $28.07 524,176
2022-02-07 $28.70 $29.18 $28.04 $28.49 $27.26 595,735
2022-02-04 $28.48 $29.32 $28.10 $28.75 $27.51 668,843
2022-02-03 $28.46 $30.34 $27.86 $27.94 $26.74 1,212,200
2022-02-02 $28.38 $28.64 $27.97 $28.33 $27.11 452,156
2022-02-01 $26.45 $28.44 $26.28 $28.39 $27.17 647,373
2022-01-31 $26.05 $26.39 $25.20 $26.20 $25.07 667,694
2022-01-28 $26.50 $26.71 $25.65 $26.31 $25.18 271,819
2022-01-27 $26.64 $27.35 $26.15 $26.30 $25.17 371,239
2022-01-26 $26.75 $27.62 $26.23 $26.53 $25.39 499,617
2022-01-25 $26.01 $26.73 $25.19 $26.49 $25.35 383,499
2022-01-24 $25.26 $26.48 $24.92 $26.37 $25.23 768,918
2022-01-21 $27.33 $27.38 $25.73 $25.85 $24.74 905,644
2022-01-20 $28.40 $29.16 $27.33 $27.38 $26.20 635,615
2022-01-19 $28.71 $29.30 $28.17 $28.80 $27.56 580,725
2022-01-18 $27.00 $28.88 $26.32 $28.43 $27.20 800,674
2022-01-14 $27.48 $27.85 $26.98 $27.60 $26.41 594,625
2022-01-13 $28.07 $28.55 $27.31 $27.41 $26.23 759,556
2022-01-12 $27.74 $28.24 $27.39 $28.08 $26.87 417,142
2022-01-11 $26.44 $27.64 $26.05 $27.41 $26.23 586,502
2022-01-10 $26.19 $26.51 $25.58 $26.50 $25.36 634,780
2022-01-07 $25.53 $26.16 $25.39 $25.94 $24.82 307,214
2022-01-06 $25.30 $25.90 $24.72 $25.52 $24.42 477,607
2022-01-05 $25.86 $26.17 $25.13 $25.17 $24.08 451,554
2022-01-04 $25.62 $26.44 $25.50 $25.62 $24.52 596,788
2022-01-03 $25.92 $26.66 $25.50 $25.51 $24.41 402,922
2021-12-31 $25.33 $25.98 $25.23 $25.71 $24.60 334,519
2021-12-30 $25.82 $25.99 $25.39 $25.44 $24.34 399,866
2021-12-29 $25.58 $26.06 $25.38 $25.67 $24.56 200,872
2021-12-28 $25.75 $26.00 $25.29 $25.66 $24.55 289,957
2021-12-27 $25.65 $25.80 $24.84 $25.77 $24.66 247,416
2021-12-23 $25.77 $26.13 $25.37 $25.53 $24.43 366,080
2021-12-22 $25.20 $25.96 $24.72 $25.78 $24.67 423,586
2021-12-21 $24.36 $25.39 $24.26 $25.21 $24.12 577,340
2021-12-20 $23.31 $23.92 $22.90 $23.89 $22.86 1,003,110
2021-12-17 $22.88 $23.81 $22.83 $23.81 $22.78 1,314,585
2021-12-16 $22.06 $23.33 $22.06 $22.90 $21.91 876,104
2021-12-15 $21.03 $21.67 $20.51 $21.58 $20.65 734,916
2021-12-14 $20.81 $21.47 $20.70 $21.23 $20.31 668,951
2021-12-13 $22.28 $22.58 $20.25 $20.71 $19.82 1,251,957
2021-12-10 $23.36 $23.48 $22.06 $22.49 $21.52 347,270
2021-12-09 $22.94 $23.41 $22.50 $23.30 $22.30 997,626
2021-12-08 $22.34 $23.26 $22.21 $23.19 $22.19 653,486
2021-12-07 $22.73 $23.09 $22.35 $22.41 $21.44 521,920
2021-12-06 $22.11 $22.84 $21.72 $22.41 $21.44 751,948
2021-12-03 $22.23 $22.61 $21.89 $22.03 $21.08 562,244
2021-12-02 $21.30 $22.23 $21.15 $22.12 $21.17 521,140
2021-12-01 $22.03 $22.16 $21.01 $21.09 $20.18 741,728
2021-11-30 $21.27 $21.77 $20.44 $21.49 $20.56 1,179,677
2021-11-29 $21.78 $21.98 $21.13 $21.47 $20.54 773,306
2021-11-26 $21.60 $21.79 $20.70 $21.30 $20.38 664,037
2021-11-24 $22.34 $23.02 $22.34 $22.66 $21.68 640,815
2021-11-23 $21.79 $22.36 $21.65 $22.34 $21.38 1,003,568
2021-11-22 $21.36 $22.13 $21.31 $21.58 $20.65 909,667
2021-11-19 $21.15 $21.63 $20.85 $21.07 $20.16 992,977
2021-11-18 $21.38 $21.68 $21.08 $21.55 $20.62 481,814
2021-11-17 $22.50 $22.50 $21.50 $21.61 $20.68 825,645
2021-11-16 $22.11 $22.68 $22.11 $22.58 $21.61 714,725
2021-11-15 $22.50 $22.77 $21.70 $22.17 $21.21 1,334,446
2021-11-12 $22.15 $22.89 $22.15 $22.80 $21.82 519,090
2021-11-11 $21.85 $22.54 $21.75 $22.32 $21.36 534,974
2021-11-10 $21.21 $22.30 $21.05 $21.52 $20.59 913,503
2021-11-09 $22.79 $22.85 $21.81 $22.06 $21.11 1,034,819
2021-11-08 $23.00 $23.45 $22.53 $22.64 $21.66 1,032,867
2021-11-05 $23.26 $23.48 $22.36 $22.71 $21.73 1,094,696
2021-11-04 $23.95 $24.25 $22.47 $22.93 $21.94 1,096,139
2021-11-03 $26.32 $26.40 $22.70 $23.75 $22.68 1,381,538
2021-11-02 $24.45 $25.19 $23.44 $25.13 $23.99 967,728
2021-11-01 $24.31 $25.28 $23.92 $24.61 $23.50 664,608
2021-10-29 $24.54 $24.56 $23.77 $23.97 $22.89 656,258
2021-10-28 $24.47 $25.28 $24.28 $24.40 $23.30 591,879
2021-10-27 $25.31 $25.90 $24.18 $24.43 $23.33 570,304
2021-10-26 $25.89 $26.51 $25.14 $25.72 $24.56 476,086
2021-10-25 $25.83 $26.25 $25.47 $26.14 $24.96 499,380
2021-10-22 $25.56 $26.11 $25.39 $25.40 $24.25 405,974
2021-10-21 $25.06 $25.78 $24.67 $25.70 $24.54 709,255
2021-10-20 $26.32 $26.52 $24.83 $25.60 $24.44 863,946
2021-10-19 $27.31 $27.39 $26.06 $26.64 $25.44 1,028,908
2021-10-18 $26.18 $27.50 $26.13 $27.29 $26.06 991,486
2021-10-15 $26.69 $27.05 $26.31 $26.43 $25.24 563,678
2021-10-14 $27.25 $27.35 $25.67 $26.11 $24.93 522,401
2021-10-13 $26.70 $26.94 $25.35 $26.91 $25.69 686,644
2021-10-12 $27.40 $27.40 $26.70 $26.92 $25.70 725,171
2021-10-11 $27.26 $27.99 $27.06 $27.35 $26.11 531,948
2021-10-08 $27.32 $27.51 $26.79 $26.88 $25.67 379,976
2021-10-07 $27.50 $28.08 $26.88 $26.92 $25.70 1,082,991
2021-10-06 $27.32 $27.95 $26.46 $27.29 $26.06 939,948
2021-10-05 $27.12 $28.40 $26.40 $28.05 $26.78 1,559,583
2021-10-04 $25.86 $27.50 $25.68 $27.12 $25.89 1,365,218
2021-10-01 $23.55 $25.76 $23.55 $25.49 $24.34 864,187
2021-09-30 $23.45 $24.12 $23.22 $23.27 $22.22 797,265
2021-09-29 $22.77 $23.51 $21.93 $23.12 $22.08 834,193
2021-09-28 $22.31 $22.47 $21.62 $22.14 $21.14 830,801
2021-09-27 $21.82 $22.52 $21.59 $22.30 $21.29 1,072,228
2021-09-24 $21.85 $22.10 $21.27 $21.63 $20.65 610,730
2021-09-23 $22.32 $22.56 $22.04 $22.18 $21.18 628,618
2021-09-22 $22.32 $22.84 $22.16 $22.16 $21.16 684,683
2021-09-21 $22.58 $22.64 $21.51 $21.80 $20.81 800,075
2021-09-20 $22.10 $22.10 $21.19 $22.08 $21.08 1,356,991
2021-09-17 $23.60 $23.73 $23.02 $23.35 $22.29 1,290,613
2021-09-16 $24.36 $24.36 $23.09 $23.54 $22.48 1,101,759
2021-09-15 $24.65 $25.65 $24.43 $24.69 $23.57 820,443
2021-09-14 $24.70 $24.87 $24.02 $24.36 $23.26 779,398
2021-09-13 $26.60 $26.60 $24.62 $24.64 $23.53 1,141,700
2021-09-10 $25.99 $26.79 $25.52 $26.45 $25.25 1,216,896
2021-09-09 $24.71 $25.92 $24.45 $25.73 $24.57 1,136,365
2021-09-08 $25.27 $26.06 $24.72 $24.89 $23.77 750,983
2021-09-07 $24.83 $25.59 $24.50 $25.39 $24.24 1,065,799
2021-09-03 $24.49 $24.79 $24.06 $24.66 $23.55 626,226
2021-09-02 $23.31 $24.75 $23.31 $24.75 $23.63 1,222,371
2021-09-01 $22.55 $23.06 $21.99 $22.99 $21.95 618,270
2021-08-31 $21.79 $22.55 $21.41 $22.39 $21.38 514,225
2021-08-30 $22.61 $22.61 $21.70 $21.78 $20.80 361,004
2021-08-27 $21.39 $22.56 $21.34 $22.31 $21.30 807,732
2021-08-26 $20.88 $21.55 $20.85 $21.33 $20.37 573,117
2021-08-25 $20.73 $21.45 $20.58 $20.95 $20.00 659,254
2021-08-24 $19.95 $20.76 $19.94 $20.71 $19.77 812,261
2021-08-23 $18.95 $20.21 $18.95 $19.75 $18.86 803,721
2021-08-20 $18.08 $19.07 $17.88 $18.78 $17.93 763,983
2021-08-19 $18.54 $18.75 $17.86 $18.10 $17.28 697,803
2021-08-18 $19.10 $19.70 $18.81 $18.84 $17.99 798,171
2021-08-17 $18.89 $19.47 $18.71 $19.11 $18.25 664,298
2021-08-16 $17.91 $19.54 $17.66 $19.14 $18.27 1,514,071
2021-08-13 $18.49 $18.52 $17.21 $17.96 $17.15 4,126,203
2021-08-12 $18.83 $18.89 $17.94 $18.40 $17.57 853,076
2021-08-11 $17.81 $19.07 $17.60 $18.86 $18.01 1,118,430
2021-08-10 $17.39 $18.07 $17.36 $17.65 $16.85 1,245,190
2021-08-09 $18.63 $18.93 $17.00 $17.33 $16.55 1,555,113
2021-08-06 $19.00 $19.41 $18.69 $18.92 $18.06 726,491
2021-08-05 $18.87 $19.53 $18.50 $19.05 $18.14 761,896
2021-08-04 $19.02 $19.21 $18.18 $18.45 $17.57 553,316
2021-08-03 $19.31 $19.63 $18.91 $19.41 $18.48 704,496
2021-08-02 $18.74 $19.54 $18.68 $19.21 $18.29 932,660
2021-07-30 $19.23 $19.46 $18.53 $18.67 $17.78 831,959
2021-07-29 $18.44 $19.58 $18.17 $19.38 $18.46 887,315
2021-07-28 $17.83 $18.45 $17.83 $18.08 $17.22 741,538
2021-07-27 $17.60 $17.87 $17.23 $17.77 $16.92 532,558
2021-07-26 $17.90 $18.33 $17.73 $17.89 $17.04 640,886
2021-07-23 $17.51 $18.07 $17.43 $17.70 $16.86 512,156
2021-07-22 $17.51 $17.93 $17.12 $17.43 $16.60 441,159
2021-07-21 $17.15 $17.93 $17.03 $17.63 $16.79 914,878
2021-07-20 $16.61 $17.17 $16.30 $16.89 $16.08 694,225
2021-07-19 $16.60 $16.94 $15.90 $16.43 $15.65 855,801
2021-07-16 $17.81 $17.92 $17.11 $17.14 $16.32 516,503
2021-07-15 $17.71 $18.28 $17.58 $17.70 $16.86 485,231
2021-07-14 $17.60 $18.09 $17.36 $17.67 $16.83 853,609
2021-07-13 $17.81 $18.09 $17.05 $17.42 $16.59 605,592
2021-07-12 $17.50 $18.22 $17.50 $17.99 $17.13 720,562
2021-07-09 $17.50 $18.06 $17.21 $17.66 $16.82 759,841
2021-07-08 $17.51 $17.62 $16.87 $17.20 $16.38 1,086,812
2021-07-07 $16.45 $18.12 $16.45 $18.09 $17.23 1,049,711
2021-07-06 $17.30 $17.32 $16.16 $16.48 $15.69 554,617
2021-07-02 $17.35 $17.46 $17.16 $17.29 $16.47 376,059
2021-07-01 $17.55 $17.55 $17.11 $17.36 $16.53 422,742
2021-06-30 $16.82 $17.30 $16.82 $17.20 $16.38 434,346
2021-06-29 $17.25 $17.45 $16.91 $16.91 $16.10 334,290
2021-06-28 $17.75 $18.16 $17.02 $17.13 $16.31 499,167
2021-06-25 $18.40 $18.75 $17.74 $17.74 $16.89 1,602,747
2021-06-24 $17.64 $18.47 $17.46 $18.31 $17.44 1,052,651
2021-06-23 $17.00 $17.70 $16.90 $17.48 $16.65 629,952
2021-06-22 $16.30 $16.92 $16.20 $16.70 $15.90 428,198
2021-06-21 $16.54 $16.62 $15.88 $16.31 $15.53 1,125,634
2021-06-18 $16.25 $16.82 $15.81 $16.34 $15.56 3,666,770
2021-06-17 $17.14 $17.14 $15.82 $16.47 $15.68 1,259,205
2021-06-16 $17.37 $17.44 $16.88 $17.22 $16.40 587,839
2021-06-15 $17.65 $17.65 $16.75 $17.51 $16.67 886,269
2021-06-14 $17.75 $17.98 $17.22 $17.64 $16.80 903,603
2021-06-11 $18.43 $18.61 $17.72 $17.82 $16.97 521,971
2021-06-10 $18.57 $18.92 $18.15 $18.16 $17.29 382,738
2021-06-09 $18.71 $18.73 $18.34 $18.45 $17.57 421,151
2021-06-08 $18.56 $19.08 $18.10 $18.72 $17.83 317,736
2021-06-07 $19.10 $19.28 $18.37 $18.37 $17.49 384,675
2021-06-04 $19.50 $19.64 $19.00 $19.34 $18.42 472,938
2021-06-03 $18.97 $19.68 $18.47 $19.58 $18.65 699,859
2021-06-02 $18.92 $19.07 $18.64 $19.03 $18.12 430,317
2021-06-01 $18.62 $19.19 $18.51 $19.00 $18.09 489,644
2021-05-28 $19.01 $19.03 $17.93 $18.30 $17.43 533,239
2021-05-27 $17.94 $19.47 $17.65 $19.13 $18.22 1,080,312
2021-05-26 $17.34 $17.62 $17.08 $17.56 $16.72 466,467
2021-05-25 $17.84 $17.85 $17.00 $17.09 $16.27 825,507
2021-05-24 $17.48 $17.96 $17.22 $17.88 $17.03 540,253
2021-05-21 $17.08 $17.81 $16.97 $17.47 $16.64 1,153,634
2021-05-20 $16.45 $16.79 $16.02 $16.73 $15.93 794,200
2021-05-19 $16.19 $16.69 $15.93 $16.29 $15.51 583,648
2021-05-18 $17.65 $17.72 $16.72 $16.73 $15.93 607,950
2021-05-17 $16.32 $17.50 $16.32 $17.48 $16.65 762,939
2021-05-14 $16.00 $16.60 $15.95 $16.27 $15.49 712,988
2021-05-13 $16.17 $16.50 $15.57 $15.99 $15.23 593,945
2021-05-12 $16.87 $16.97 $15.99 $16.08 $15.31 521,903
2021-05-11 $15.45 $16.88 $15.07 $16.86 $16.06 743,055
2021-05-10 $16.20 $17.06 $15.70 $15.79 $15.04 1,555,184
2021-05-07 $16.26 $16.58 $15.82 $16.14 $15.37 1,094,440
2021-05-06 $17.53 $17.58 $15.70 $16.46 $15.67 1,324,274
2021-05-05 $17.45 $17.60 $17.09 $17.38 $16.50 565,485
2021-05-04 $16.85 $17.88 $16.51 $17.35 $16.47 731,649
2021-05-03 $15.97 $16.86 $15.87 $16.82 $15.97 910,805
2021-04-30 $16.10 $16.58 $15.68 $15.85 $15.05 1,185,899
2021-04-29 $18.07 $18.07 $16.46 $16.78 $15.93 793,957
2021-04-28 $17.68 $18.16 $17.53 $17.95 $17.04 395,105
2021-04-27 $17.94 $18.17 $17.60 $17.82 $16.92 383,007
2021-04-26 $17.59 $18.23 $17.59 $17.94 $17.03 342,271
2021-04-23 $17.91 $18.16 $17.45 $17.48 $16.60 552,740
2021-04-22 $17.91 $18.09 $17.54 $17.75 $16.85 444,747
2021-04-21 $17.88 $17.99 $17.32 $17.81 $16.91 417,363
2021-04-20 $18.09 $18.34 $17.37 $17.48 $16.60 533,496
2021-04-19 $18.79 $18.97 $17.96 $18.17 $17.25 576,187
2021-04-16 $18.88 $19.50 $18.27 $18.61 $17.67 532,953
2021-04-15 $18.40 $18.74 $18.02 $18.70 $17.75 572,092
2021-04-14 $17.46 $18.36 $17.46 $18.22 $17.30 837,223
2021-04-13 $16.60 $17.22 $16.39 $17.15 $16.28 450,726
2021-04-12 $16.91 $17.05 $16.40 $16.57 $15.73 614,767
2021-04-09 $16.89 $17.17 $16.05 $16.86 $16.01 1,112,978
2021-04-08 $17.94 $18.18 $16.95 $17.18 $16.31 695,386
2021-04-07 $17.60 $18.05 $17.23 $17.87 $16.97 679,098
2021-04-06 $17.02 $17.70 $17.02 $17.68 $16.79 741,118
2021-04-05 $17.07 $17.41 $16.86 $16.95 $16.09 489,145
2021-04-01 $17.20 $17.32 $16.59 $16.86 $16.01 680,068
2021-03-31 $17.02 $17.44 $16.75 $17.13 $16.26 906,351
2021-03-30 $16.77 $17.06 $16.40 $16.81 $15.96 794,240
2021-03-29 $16.87 $17.34 $16.72 $16.80 $15.95 645,767
2021-03-26 $16.58 $17.27 $16.44 $17.13 $16.26 795,941
2021-03-25 $15.72 $16.51 $15.52 $16.22 $15.40 1,231,306
2021-03-24 $16.72 $17.01 $15.95 $15.96 $15.15 652,823
2021-03-23 $17.29 $17.43 $16.35 $16.43 $15.60 817,006
2021-03-22 $18.41 $18.72 $17.62 $17.71 $16.81 707,255
2021-03-19 $18.79 $18.96 $17.65 $18.68 $17.73 1,718,246
2021-03-18 $19.37 $20.11 $18.62 $18.70 $17.75 923,474
2021-03-17 $18.38 $19.70 $18.38 $19.53 $18.54 863,316
2021-03-16 $19.02 $19.11 $18.38 $18.54 $17.60 582,056
2021-03-15 $19.17 $19.45 $18.69 $18.91 $17.95 717,195
2021-03-12 $19.82 $20.00 $19.22 $19.24 $18.27 557,017
2021-03-11 $19.66 $20.24 $19.32 $19.79 $18.79 931,145
2021-03-10 $20.43 $20.66 $19.56 $19.63 $18.64 1,141,372
2021-03-09 $20.55 $20.63 $19.95 $20.36 $19.33 489,814
2021-03-08 $20.16 $20.64 $19.81 $20.43 $19.40 565,432
2021-03-05 $20.01 $20.23 $19.08 $20.21 $19.19 547,849
2021-03-04 $20.30 $20.47 $19.24 $19.47 $18.48 789,878
2021-03-03 $19.53 $20.98 $19.53 $20.31 $19.28 608,235
2021-03-02 $19.41 $19.77 $19.25 $19.47 $18.48 383,894
2021-03-01 $19.69 $20.02 $19.16 $19.48 $18.49 988,357
2021-02-26 $19.89 $20.17 $19.15 $19.17 $18.20 1,220,685
2021-02-25 $24.18 $24.25 $19.71 $19.85 $18.80 2,779,175
2021-02-24 $25.56 $25.79 $24.87 $25.63 $24.27 1,067,362
2021-02-23 $23.45 $25.90 $22.99 $25.36 $24.01 1,889,448
2021-02-22 $22.47 $24.13 $22.47 $23.68 $22.42 1,181,791
2021-02-19 $21.98 $22.76 $21.54 $22.73 $21.52 955,460
2021-02-18 $21.81 $22.31 $21.60 $21.78 $20.62 364,909
2021-02-17 $22.27 $22.66 $21.95 $22.03 $20.86 386,794
2021-02-16 $22.12 $22.50 $21.75 $22.20 $21.02 564,484
2021-02-12 $21.24 $22.26 $20.85 $21.91 $20.75 525,494
2021-02-11 $21.47 $21.87 $21.00 $21.44 $20.30 1,032,427
2021-02-10 $22.23 $22.40 $20.99 $21.37 $20.24 559,887
2021-02-09 $22.72 $22.91 $22.10 $22.19 $21.01 529,502
2021-02-08 $22.18 $23.11 $21.87 $23.01 $21.79 665,400
2021-02-05 $21.89 $22.29 $21.59 $21.89 $20.73 431,886
2021-02-04 $22.09 $22.09 $21.15 $21.55 $20.41 616,142
2021-02-03 $22.94 $23.22 $21.91 $22.12 $20.95 583,333
2021-02-02 $23.37 $23.45 $22.71 $22.88 $21.67 568,287
2021-02-01 $23.20 $23.50 $21.84 $22.94 $21.72 640,571
2021-01-29 $23.45 $23.78 $22.79 $23.02 $21.80 765,916
2021-01-28 $22.55 $23.60 $22.18 $23.29 $22.05 942,303
2021-01-27 $22.10 $22.71 $21.03 $22.16 $20.98 822,990
2021-01-26 $23.04 $23.23 $22.57 $22.79 $21.58 333,535
2021-01-25 $23.19 $23.20 $22.30 $22.85 $21.64 324,591
2021-01-22 $22.58 $23.44 $22.25 $23.29 $22.05 436,702
2021-01-21 $23.43 $23.59 $22.53 $23.04 $21.82 484,285
2021-01-20 $23.93 $24.06 $23.11 $23.53 $22.28 528,762
2021-01-19 $23.41 $24.07 $23.41 $23.85 $22.58 581,217
2021-01-15 $22.54 $23.26 $22.15 $23.02 $21.80 803,804
2021-01-14 $22.97 $23.55 $22.63 $23.20 $21.97 505,196
2021-01-13 $22.31 $22.68 $21.89 $22.53 $21.33 595,749
2021-01-12 $23.39 $23.39 $22.62 $23.13 $21.90 513,202
2021-01-11 $22.31 $23.18 $22.04 $22.76 $21.55 342,523
2021-01-08 $23.11 $23.27 $21.97 $22.86 $21.65 720,437
2021-01-07 $24.10 $24.10 $22.46 $22.98 $21.76 715,226
2021-01-06 $23.39 $24.17 $23.07 $23.59 $22.34 983,877
2021-01-05 $22.25 $23.06 $22.15 $22.77 $21.56 656,828
2021-01-04 $21.99 $22.60 $21.32 $22.24 $21.06 707,590
2020-12-31 $21.23 $21.53 $20.77 $21.32 $20.19 352,913
2020-12-30 $20.28 $21.25 $20.28 $21.13 $20.01 405,184
2020-12-29 $20.33 $20.72 $19.88 $20.23 $19.16 329,685
2020-12-28 $20.18 $20.56 $19.94 $20.26 $19.18 428,347
2020-12-24 $20.57 $20.59 $19.69 $19.88 $18.83 184,445
2020-12-23 $20.36 $20.74 $20.10 $20.49 $19.40 562,274
2020-12-22 $19.61 $20.29 $19.26 $20.18 $19.11 552,484
2020-12-21 $18.69 $19.94 $18.55 $19.90 $18.84 598,947
2020-12-18 $19.95 $20.10 $19.04 $19.04 $18.03 1,500,332
2020-12-17 $20.35 $20.70 $19.59 $19.99 $18.93 654,008
2020-12-16 $21.50 $21.50 $20.17 $21.01 $19.90 876,762
2020-12-15 $20.94 $21.68 $20.79 $21.59 $20.44 548,190
2020-12-14 $19.72 $20.88 $19.59 $20.66 $19.56 738,149
2020-12-11 $20.56 $20.91 $18.89 $19.46 $18.43 632,454
2020-12-10 $19.00 $20.93 $18.83 $20.85 $19.74 1,028,464
2020-12-09 $19.17 $19.57 $18.80 $19.07 $18.06 514,438
2020-12-08 $18.27 $19.26 $18.27 $18.96 $17.95 730,592
2020-12-07 $18.19 $18.86 $17.91 $18.61 $17.62 464,898
2020-12-04 $17.98 $18.43 $17.75 $18.34 $17.37 393,533
2020-12-03 $18.44 $18.50 $17.77 $17.93 $16.98 530,936
2020-12-02 $17.51 $18.60 $17.23 $18.54 $17.56 508,408
2020-12-01 $17.71 $18.12 $17.43 $17.49 $16.56 398,486
2020-11-30 $18.48 $18.73 $17.37 $17.42 $16.50 536,571
2020-11-27 $18.26 $18.83 $18.24 $18.45 $17.47 552,096
2020-11-25 $19.16 $19.20 $18.26 $18.28 $17.31 847,541
2020-11-24 $18.42 $19.74 $18.18 $19.35 $18.32 1,096,365
2020-11-23 $16.63 $18.21 $16.63 $18.18 $17.22 743,293
2020-11-20 $16.83 $17.03 $16.47 $16.55 $15.67 515,071
2020-11-19 $17.07 $17.10 $16.44 $16.85 $15.96 410,384
2020-11-18 $18.29 $18.59 $17.17 $17.18 $16.27 581,195
2020-11-17 $18.00 $18.45 $17.79 $18.15 $17.19 412,214
2020-11-16 $17.73 $18.47 $17.73 $18.36 $17.39 495,342
2020-11-13 $16.79 $17.50 $16.79 $17.36 $16.44 378,141
2020-11-12 $17.06 $17.32 $16.41 $16.58 $15.70 591,222
2020-11-11 $16.86 $17.10 $16.11 $16.80 $15.91 634,433
2020-11-10 $18.02 $18.02 $16.64 $16.84 $15.95 900,958
2020-11-09 $18.08 $18.96 $17.86 $17.93 $16.98 1,151,535
2020-11-06 $16.39 $16.99 $16.00 $16.84 $15.95 637,372
2020-11-05 $15.84 $16.56 $15.84 $16.20 $15.34 583,216
2020-11-04 $15.95 $16.10 $15.24 $15.56 $14.73 983,526
2020-11-03 $15.97 $16.39 $15.60 $16.31 $15.44 787,483
2020-11-02 $15.17 $16.00 $14.54 $15.74 $14.90 1,326,075
2020-10-30 $14.17 $15.15 $14.17 $15.00 $14.20 951,783
2020-10-29 $13.51 $14.85 $13.03 $14.37 $13.56 1,735,440
2020-10-28 $14.29 $14.50 $13.95 $14.25 $13.45 832,585
2020-10-27 $14.58 $14.92 $14.32 $14.75 $13.92 614,971
2020-10-26 $14.74 $14.99 $14.39 $14.48 $13.67 636,051
2020-10-23 $14.91 $15.12 $14.57 $14.92 $14.08 540,717
2020-10-22 $14.60 $14.83 $14.34 $14.71 $13.88 494,500
2020-10-21 $14.83 $15.09 $14.59 $14.68 $13.85 369,587
2020-10-20 $14.82 $15.10 $14.61 $14.84 $14.01 601,639
2020-10-19 $15.38 $15.75 $14.66 $14.74 $13.91 736,540
2020-10-16 $15.21 $15.39 $14.90 $15.24 $14.38 469,736
2020-10-15 $15.20 $15.49 $14.60 $15.35 $14.49 562,816
2020-10-14 $15.46 $15.95 $15.30 $15.55 $14.68 400,269
2020-10-13 $15.77 $15.94 $14.83 $15.36 $14.50 1,007,967
2020-10-12 $16.51 $16.92 $15.98 $15.99 $15.09 594,870
2020-10-09 $17.62 $17.69 $16.07 $16.57 $15.64 955,485
2020-10-08 $17.25 $17.79 $16.90 $17.38 $16.40 748,570
2020-10-07 $17.23 $17.28 $16.29 $16.98 $16.03 1,046,411
2020-10-06 $18.18 $18.18 $17.09 $17.11 $16.15 761,028
2020-10-05 $17.58 $18.10 $17.57 $17.90 $16.89 496,767
2020-10-02 $16.96 $17.72 $16.81 $17.50 $16.52 433,149
2020-10-01 $17.17 $17.61 $17.05 $17.36 $16.38 577,074
2020-09-30 $17.65 $17.84 $16.90 $17.08 $16.12 544,445
2020-09-29 $18.12 $18.23 $17.30 $17.48 $16.50 370,852
2020-09-28 $17.96 $18.58 $17.76 $18.13 $17.11 399,905
2020-09-25 $17.16 $17.94 $17.01 $17.70 $16.71 338,639
2020-09-24 $17.39 $17.97 $17.21 $17.45 $16.47 425,171
2020-09-23 $18.14 $18.53 $17.42 $17.42 $16.44 476,148
2020-09-22 $18.45 $18.86 $18.21 $18.31 $17.28 478,543
2020-09-21 $20.29 $20.29 $18.29 $18.47 $17.43 853,022
2020-09-18 $20.86 $21.11 $20.44 $20.80 $19.63 1,750,664
2020-09-17 $19.09 $20.78 $18.95 $20.70 $19.54 872,138
2020-09-16 $19.01 $19.55 $18.77 $19.36 $18.27 744,066
2020-09-15 $19.23 $19.25 $18.58 $19.01 $17.94 727,602
2020-09-14 $17.86 $19.07 $17.83 $18.93 $17.87 575,133
2020-09-11 $16.83 $18.26 $16.68 $17.89 $16.88 821,620
2020-09-10 $16.28 $16.98 $16.28 $16.61 $15.68 615,985
2020-09-09 $16.45 $16.46 $15.76 $16.29 $15.37 392,748
2020-09-08 $16.65 $16.72 $15.72 $16.20 $15.29 562,400
2020-09-04 $16.41 $17.09 $16.33 $16.93 $15.98 577,013
2020-09-03 $15.68 $16.45 $15.66 $16.03 $15.13 646,782
2020-09-02 $15.89 $15.89 $15.42 $15.78 $14.89 451,112
2020-09-01 $15.43 $15.98 $15.12 $15.89 $15.00 690,835
2020-08-31 $15.41 $15.68 $15.28 $15.47 $14.60 375,041
2020-08-28 $15.29 $15.59 $15.14 $15.54 $14.67 454,322
2020-08-27 $15.28 $15.50 $14.79 $15.06 $14.21 318,211
2020-08-26 $15.00 $15.27 $14.93 $15.19 $14.34 270,181
2020-08-25 $14.99 $15.24 $14.73 $15.11 $14.26 218,702
2020-08-24 $14.83 $15.04 $14.67 $14.92 $14.08 386,945
2020-08-21 $14.84 $15.00 $14.60 $14.60 $13.78 621,031
2020-08-20 $14.94 $15.33 $14.73 $15.06 $14.21 308,425
2020-08-19 $15.95 $16.11 $15.21 $15.26 $14.40 338,628
2020-08-18 $15.89 $16.17 $15.65 $15.83 $14.94 839,244
2020-08-17 $15.61 $15.81 $15.05 $15.77 $14.88 604,735
2020-08-14 $15.09 $15.79 $15.09 $15.72 $14.84 506,046
2020-08-13 $15.24 $15.56 $15.17 $15.35 $14.49 288,235
2020-08-12 $16.37 $16.37 $15.06 $15.49 $14.62 688,025
2020-08-11 $15.68 $16.54 $15.60 $15.98 $15.08 494,751
2020-08-10 $14.80 $15.87 $14.80 $15.59 $14.71 683,559
2020-08-07 $14.52 $14.90 $13.95 $14.73 $13.90 755,773
2020-08-06 $15.23 $15.66 $14.20 $14.92 $14.08 992,908
2020-08-05 $16.18 $16.34 $15.77 $15.94 $14.99 741,085
2020-08-04 $15.96 $15.96 $15.55 $15.86 $14.92 827,138
2020-08-03 $16.02 $16.35 $15.98 $16.16 $15.20 436,071
2020-07-31 $15.94 $15.94 $15.34 $15.92 $14.97 483,228
2020-07-30 $16.00 $16.15 $15.51 $16.11 $15.15 361,375
2020-07-29 $15.92 $16.59 $15.78 $16.45 $15.47 454,961
2020-07-28 $15.94 $16.19 $15.69 $15.86 $14.92 378,415
2020-07-27 $15.91 $16.36 $15.65 $16.21 $15.25 267,328
2020-07-24 $15.71 $15.97 $15.44 $15.93 $14.98 379,495
2020-07-23 $15.25 $16.00 $15.25 $15.71 $14.78 964,270
2020-07-22 $15.84 $15.95 $15.34 $15.36 $14.45 351,012
2020-07-21 $16.09 $16.46 $15.89 $15.98 $15.03 689,753
2020-07-20 $15.76 $16.24 $15.66 $15.90 $14.96 347,503
2020-07-17 $15.84 $16.29 $15.77 $15.90 $14.96 439,943
2020-07-16 $15.89 $16.22 $15.60 $15.89 $14.95 466,612
2020-07-15 $16.02 $16.19 $15.50 $15.98 $15.03 532,703
2020-07-14 $15.25 $15.90 $15.12 $15.78 $14.84 727,010
2020-07-13 $15.39 $15.71 $15.11 $15.19 $14.29 631,271
2020-07-10 $14.76 $15.30 $14.50 $15.28 $14.37 501,745
2020-07-09 $14.94 $14.97 $14.39 $14.82 $13.94 712,970
2020-07-08 $15.11 $15.40 $14.52 $14.81 $13.93 687,081
2020-07-07 $14.95 $15.35 $14.88 $14.93 $14.04 685,270
2020-07-06 $15.27 $15.59 $14.84 $15.18 $14.28 812,395
2020-07-02 $14.85 $15.57 $14.70 $14.92 $14.03 543,579
2020-07-01 $15.30 $15.69 $14.48 $14.53 $13.67 744,464
2020-06-30 $15.06 $15.52 $14.90 $15.39 $14.48 496,328
2020-06-29 $15.16 $15.80 $14.95 $15.29 $14.38 432,362
2020-06-26 $15.23 $15.31 $14.38 $14.79 $13.91 924,995
2020-06-25 $15.52 $15.66 $14.94 $15.51 $14.59 616,868
2020-06-24 $15.02 $15.80 $14.95 $15.75 $14.82 999,877
2020-06-23 $15.94 $15.99 $15.14 $15.16 $14.26 661,578
2020-06-22 $15.08 $16.00 $15.04 $15.66 $14.73 655,088
2020-06-19 $15.31 $15.70 $15.02 $15.08 $14.18 897,655
2020-06-18 $15.64 $16.16 $15.25 $15.28 $14.37 815,608
2020-06-17 $16.55 $16.66 $15.56 $16.04 $15.09 686,613
2020-06-16 $17.01 $17.10 $16.18 $16.55 $15.57 603,589
2020-06-15 $14.75 $16.14 $14.54 $16.10 $15.14 835,987
2020-06-12 $16.00 $16.47 $14.95 $15.64 $14.71 699,920
2020-06-11 $15.67 $16.15 $14.85 $15.00 $14.11 1,066,949
2020-06-10 $17.41 $17.60 $16.41 $16.72 $15.73 791,911
2020-06-09 $17.43 $17.65 $16.67 $17.41 $16.38 1,066,988
2020-06-08 $17.28 $18.12 $17.22 $18.03 $16.96 1,046,605
2020-06-05 $16.69 $17.60 $16.21 $16.74 $15.75 1,108,583
2020-06-04 $15.51 $15.85 $14.95 $15.81 $14.87 794,579
2020-06-03 $15.20 $15.88 $15.06 $15.61 $14.68 718,833
2020-06-02 $14.63 $14.98 $14.37 $14.85 $13.97 748,537
2020-06-01 $14.11 $14.98 $14.10 $14.34 $13.49 900,074
2020-05-29 $14.25 $14.40 $13.77 $14.08 $13.24 932,818
2020-05-28 $14.85 $14.94 $14.17 $14.48 $13.62 972,832
2020-05-27 $14.95 $15.04 $14.16 $14.70 $13.83 1,009,411
2020-05-26 $14.40 $15.05 $14.12 $14.48 $13.62 895,624
2020-05-22 $14.10 $14.31 $13.37 $14.04 $13.21 773,507
2020-05-21 $14.25 $14.73 $13.75 $13.97 $13.14 931,616
2020-05-20 $14.38 $15.00 $14.02 $14.21 $13.37 822,621
2020-05-19 $14.41 $14.98 $13.89 $13.93 $13.10 1,112,574
2020-05-18 $14.01 $15.35 $13.71 $14.57 $13.71 1,772,691
2020-05-15 $12.76 $13.68 $12.65 $13.13 $12.35 955,123
2020-05-14 $11.52 $12.78 $11.18 $12.62 $11.87 1,152,199
2020-05-13 $12.88 $12.88 $11.63 $12.06 $11.34 1,212,497
2020-05-12 $14.12 $14.24 $12.68 $12.78 $12.02 1,389,378
2020-05-11 $15.49 $15.49 $13.26 $14.08 $13.24 1,180,918
2020-05-08 $13.00 $14.64 $12.96 $14.60 $13.73 1,138,919
2020-05-07 $12.56 $13.38 $12.47 $12.59 $11.84 698,937
2020-05-06 $12.44 $13.02 $12.13 $12.21 $11.49 772,623
2020-05-05 $13.53 $13.94 $12.33 $12.33 $11.60 1,099,915
2020-05-04 $11.18 $13.71 $11.11 $13.45 $12.65 1,325,165
2020-05-01 $12.51 $12.51 $11.00 $11.39 $10.67 1,239,008
2020-04-30 $12.80 $13.34 $11.76 $12.55 $11.76 1,659,389
2020-04-29 $12.20 $13.39 $12.20 $13.03 $12.21 1,196,678
2020-04-28 $10.24 $11.86 $10.02 $11.66 $10.93 1,222,757
2020-04-27 $10.16 $10.42 $9.46 $10.22 $9.58 891,768
2020-04-24 $10.90 $10.97 $9.79 $10.05 $9.42 1,204,155
2020-04-23 $10.97 $11.34 $10.43 $10.88 $10.20 1,032,201
2020-04-22 $10.92 $11.26 $10.52 $10.86 $10.18 1,136,518
2020-04-21 $10.34 $10.80 $9.95 $10.52 $9.86 989,334
2020-04-20 $10.94 $11.38 $10.75 $10.78 $10.10 1,098,996
2020-04-17 $11.39 $12.15 $11.18 $11.33 $10.62 806,179
2020-04-16 $11.45 $11.70 $10.84 $11.31 $10.60 740,804
2020-04-15 $12.19 $12.19 $11.15 $11.49 $10.77 847,604
2020-04-14 $12.51 $13.42 $12.35 $12.81 $12.00 827,555
2020-04-13 $12.95 $13.10 $12.15 $12.54 $11.75 751,631
2020-04-09 $12.05 $13.40 $11.98 $12.94 $12.13 1,201,455
2020-04-08 $12.10 $12.20 $11.49 $11.80 $11.06 977,222
2020-04-07 $12.14 $12.57 $11.72 $11.95 $11.20 914,216
2020-04-06 $10.80 $12.10 $10.68 $11.66 $10.93 873,614
2020-04-03 $11.63 $11.91 $10.26 $10.56 $9.90 1,020,412
2020-04-02 $11.00 $12.20 $10.37 $11.92 $11.17 1,016,005
2020-04-01 $10.32 $11.39 $9.88 $11.03 $10.34 1,263,701
2020-03-31 $10.75 $11.36 $9.92 $10.62 $9.95 1,690,582
2020-03-30 $10.25 $10.94 $10.00 $10.57 $9.91 1,495,991
2020-03-27 $10.75 $10.77 $9.59 $9.98 $9.35 1,710,523
2020-03-26 $12.15 $12.27 $10.75 $11.03 $10.34 1,461,181
2020-03-25 $11.70 $12.66 $10.63 $11.99 $11.24 1,724,392
2020-03-24 $11.87 $12.44 $10.87 $11.57 $10.84 1,767,899
2020-03-23 $11.80 $13.10 $10.84 $11.37 $10.66 1,188,624
2020-03-20 $13.00 $13.22 $11.52 $11.83 $11.09 1,510,215
2020-03-19 $13.84 $15.48 $12.69 $12.99 $12.17 1,392,761
2020-03-18 $15.34 $15.53 $13.55 $14.19 $13.30 1,550,453
2020-03-17 $15.74 $18.98 $15.53 $16.38 $15.35 3,091,973
2020-03-16 $12.50 $15.99 $12.08 $15.58 $14.60 1,874,301
2020-03-13 $12.39 $13.73 $12.20 $13.64 $12.78 1,295,500
2020-03-12 $13.16 $13.16 $11.39 $11.51 $10.79 1,010,489
2020-03-11 $14.49 $14.91 $13.80 $14.26 $13.36 1,352,122
2020-03-10 $15.13 $15.60 $14.25 $14.99 $14.05 1,027,513
2020-03-09 $15.20 $15.63 $14.31 $14.35 $13.45 1,105,282
2020-03-06 $16.67 $17.11 $15.74 $16.79 $15.73 1,265,329
2020-03-05 $18.21 $18.42 $16.96 $17.38 $16.29 1,197,556
2020-03-04 $18.39 $18.84 $17.93 $18.68 $17.51 873,426
2020-03-03 $18.98 $19.21 $17.68 $18.15 $17.01 906,923
2020-03-02 $17.83 $18.93 $17.34 $18.51 $17.35 1,355,185
2020-02-28 $16.82 $18.35 $16.63 $17.72 $16.61 2,331,367
2020-02-27 $16.20 $17.68 $16.07 $17.32 $16.23 1,863,022
2020-02-26 $17.23 $17.23 $16.24 $16.70 $15.65 1,299,815
2020-02-25 $17.31 $17.63 $16.92 $17.10 $16.03 1,148,485
2020-02-24 $17.32 $17.47 $16.61 $17.21 $16.13 1,197,792
2020-02-21 $17.55 $18.06 $17.51 $18.02 $16.84 1,187,066
2020-02-20 $19.90 $20.58 $17.56 $17.71 $16.55 2,053,443
2020-02-19 $20.78 $21.02 $19.94 $20.18 $18.86 989,416
2020-02-18 $20.42 $21.00 $20.34 $20.65 $19.30 831,097
2020-02-14 $21.00 $21.29 $20.48 $20.54 $19.19 583,354
2020-02-13 $20.46 $21.10 $20.46 $20.84 $19.47 548,109
2020-02-12 $20.61 $21.25 $20.26 $20.58 $19.23 702,679
2020-02-11 $20.22 $20.78 $20.07 $20.16 $18.84 616,625
2020-02-10 $19.90 $20.23 $19.66 $19.99 $18.68 425,820
2020-02-07 $20.83 $21.09 $20.00 $20.11 $18.79 453,697
2020-02-06 $21.73 $21.73 $20.95 $21.12 $19.74 554,903
2020-02-05 $21.22 $22.28 $21.21 $21.52 $20.11 893,019
2020-02-04 $19.68 $20.98 $19.51 $20.84 $19.47 877,060
2020-02-03 $18.94 $19.34 $18.81 $19.24 $17.98 607,528
2020-01-31 $19.19 $19.40 $18.84 $18.86 $17.62 1,040,783
2020-01-30 $19.15 $19.46 $18.87 $19.41 $18.14 549,410
2020-01-29 $19.59 $19.75 $19.22 $19.33 $18.06 590,648
2020-01-28 $19.79 $19.90 $19.24 $19.56 $18.28 908,197
2020-01-27 $19.60 $19.85 $19.07 $19.57 $18.29 1,000,403
2020-01-24 $20.91 $20.94 $19.53 $20.12 $18.80 854,455
2020-01-23 $21.54 $21.70 $20.33 $20.94 $19.57 987,553
2020-01-22 $21.72 $21.82 $20.79 $21.64 $20.22 797,329
2020-01-21 $22.36 $22.36 $21.08 $21.58 $20.17 711,750
2020-01-17 $23.73 $23.73 $22.47 $22.51 $21.03 1,639,982
2020-01-16 $23.28 $23.73 $23.00 $23.48 $21.94 1,190,729
2020-01-15 $22.57 $23.13 $22.50 $23.09 $21.58 1,279,415
2020-01-14 $22.30 $23.12 $22.18 $22.76 $21.27 840,023
2020-01-13 $21.45 $22.47 $21.40 $22.30 $20.84 943,361
2020-01-10 $21.05 $21.87 $21.05 $21.51 $20.10 988,250
2020-01-09 $21.92 $21.95 $20.80 $20.84 $19.47 820,495
2020-01-08 $21.99 $22.81 $21.96 $22.07 $20.62 1,011,442
2020-01-07 $21.57 $22.40 $21.57 $21.93 $20.49 673,959
2020-01-06 $21.70 $22.07 $21.40 $21.53 $20.12 665,516
2020-01-03 $21.60 $22.08 $21.51 $21.84 $20.41 753,545
2020-01-02 $21.32 $22.16 $21.20 $21.63 $20.21 888,940
2019-12-31 $20.57 $21.27 $20.57 $21.13 $19.74 736,552
2019-12-30 $20.88 $20.99 $20.54 $20.65 $19.30 430,159
2019-12-27 $21.15 $21.22 $20.75 $20.79 $19.43 380,742
2019-12-26 $20.66 $21.13 $20.60 $21.05 $19.67 456,513
2019-12-24 $20.33 $20.68 $20.33 $20.60 $19.25 152,004
2019-12-23 $20.55 $20.66 $19.95 $20.27 $18.94 439,930
2019-12-20 $20.78 $21.07 $20.56 $20.61 $19.26 1,665,749
2019-12-19 $21.16 $21.31 $20.68 $20.74 $19.38 642,088
2019-12-18 $21.08 $21.29 $20.83 $21.13 $19.74 500,689
2019-12-17 $21.56 $21.65 $20.90 $21.02 $19.64 853,413
2019-12-16 $20.48 $21.69 $20.47 $21.63 $20.21 1,358,081
2019-12-13 $20.61 $20.74 $19.84 $20.19 $18.87 1,229,884
2019-12-12 $20.30 $20.68 $19.77 $20.53 $19.18 1,245,910
2019-12-11 $20.80 $20.92 $20.12 $20.37 $19.03 1,167,354
2019-12-10 $21.49 $21.70 $20.61 $20.75 $19.39 1,102,844
2019-12-09 $21.19 $21.66 $21.19 $21.46 $20.05 574,852
2019-12-06 $20.86 $21.69 $20.85 $21.24 $19.85 918,074
2019-12-05 $20.89 $20.97 $20.47 $20.50 $19.16 841,115
2019-12-04 $20.42 $20.91 $20.16 $20.82 $19.45 1,089,253
2019-12-03 $20.23 $20.76 $19.75 $20.34 $19.01 755,184
2019-12-02 $20.71 $20.82 $20.48 $20.50 $19.16 807,023
2019-11-29 $20.14 $20.86 $20.14 $20.53 $19.18 572,964
2019-11-27 $20.16 $20.47 $20.07 $20.22 $18.89 920,279
2019-11-26 $19.93 $20.37 $19.73 $20.05 $18.74 732,811
2019-11-25 $19.31 $20.19 $19.17 $19.90 $18.60 735,008
2019-11-22 $19.08 $19.37 $18.93 $19.26 $18.00 787,016
2019-11-21 $18.52 $18.89 $18.27 $18.74 $17.51 764,098
2019-11-20 $17.91 $18.50 $17.91 $18.42 $17.21 729,490
2019-11-19 $18.00 $18.33 $17.76 $18.10 $16.91 1,189,387
2019-11-18 $17.93 $18.05 $17.63 $17.94 $16.76 668,437
2019-11-15 $18.29 $18.61 $17.89 $18.06 $16.88 808,475
2019-11-14 $18.44 $18.63 $18.07 $18.20 $17.01 940,612
2019-11-13 $18.03 $18.57 $17.65 $18.45 $17.24 1,146,524
2019-11-12 $18.49 $18.80 $18.03 $18.25 $17.05 1,085,143
2019-11-11 $19.21 $19.42 $18.38 $18.41 $17.20 737,470
2019-11-08 $19.25 $19.64 $18.76 $19.47 $18.19 1,002,321
2019-11-07 $19.67 $19.88 $19.21 $19.33 $18.06 692,372
2019-11-06 $20.32 $20.55 $19.30 $19.37 $18.10 1,146,356
2019-11-05 $20.70 $20.77 $20.20 $20.43 $19.09 958,323
2019-11-04 $20.59 $20.91 $19.93 $20.49 $19.15 989,214
2019-11-01 $19.72 $20.66 $19.54 $20.33 $19.00 1,426,280
2019-10-31 $21.69 $22.08 $18.76 $19.48 $18.20 2,169,194
2019-10-30 $22.74 $22.86 $21.68 $21.84 $20.41 1,253,974
2019-10-29 $22.83 $23.14 $22.33 $22.98 $21.47 1,212,050
2019-10-28 $22.29 $23.02 $22.29 $22.83 $21.33 558,909
2019-10-25 $22.34 $22.55 $21.98 $22.29 $20.83 587,449
2019-10-24 $22.66 $22.77 $22.06 $22.35 $20.84 880,802
2019-10-23 $22.36 $22.96 $22.12 $22.64 $21.11 762,548
2019-10-22 $22.04 $22.36 $21.95 $22.29 $20.78 330,853
2019-10-21 $22.17 $22.53 $22.00 $22.06 $20.57 753,517
2019-10-18 $21.87 $22.67 $21.63 $21.82 $20.34 732,899
2019-10-17 $21.90 $22.19 $21.50 $21.85 $20.37 1,186,796
2019-10-16 $21.66 $22.19 $21.42 $21.69 $20.22 686,247
2019-10-15 $21.71 $22.17 $21.36 $21.76 $20.29 919,247
2019-10-14 $21.47 $21.90 $21.12 $21.77 $20.30 953,734
2019-10-11 $21.28 $21.85 $21.23 $21.70 $20.23 906,921
2019-10-10 $20.35 $20.93 $20.19 $20.83 $19.42 930,945
2019-10-09 $19.52 $20.32 $19.46 $20.16 $18.80 937,843
2019-10-08 $19.32 $19.50 $19.11 $19.31 $18.00 762,843
2019-10-07 $19.60 $19.80 $19.34 $19.53 $18.21 1,059,342
2019-10-04 $19.50 $19.90 $19.44 $19.56 $18.24 804,732
2019-10-03 $18.99 $19.60 $18.91 $19.52 $18.20 1,005,340
2019-10-02 $19.05 $19.63 $18.84 $19.29 $17.98 765,986
2019-10-01 $19.83 $20.52 $19.08 $19.29 $17.98 870,941
2019-09-30 $19.25 $19.72 $19.02 $19.52 $18.20 1,408,862
2019-09-27 $19.19 $19.80 $19.04 $19.33 $18.02 992,466
2019-09-26 $19.30 $19.47 $18.75 $19.22 $17.92 1,081,319
2019-09-25 $18.86 $19.93 $18.86 $19.70 $18.37 1,306,444
2019-09-24 $19.81 $20.03 $18.76 $18.95 $17.67 2,123,261
2019-09-23 $19.93 $20.68 $19.70 $20.00 $18.65 1,329,416
2019-09-20 $20.16 $20.57 $19.55 $20.19 $18.82 10,495,565
2019-09-19 $20.73 $21.32 $20.54 $20.69 $19.29 1,254,194
2019-09-18 $22.45 $22.45 $20.03 $20.79 $19.38 1,403,587
2019-09-17 $22.59 $22.99 $22.37 $22.60 $21.07 1,095,727
2019-09-16 $22.47 $23.08 $22.33 $23.01 $21.45 896,810
2019-09-13 $22.61 $22.83 $22.07 $22.64 $21.11 981,709
2019-09-12 $22.44 $22.67 $22.07 $22.34 $20.83 1,187,523
2019-09-11 $22.50 $22.90 $22.04 $22.56 $21.03 1,266,143
2019-09-10 $22.33 $23.03 $22.25 $22.54 $21.02 1,275,344
2019-09-09 $22.04 $22.52 $21.50 $22.28 $20.77 2,957,614
2019-09-06 $20.43 $20.73 $20.20 $20.45 $19.07 413,589
2019-09-05 $20.65 $21.39 $20.51 $20.52 $19.13 831,885
2019-09-04 $20.51 $20.70 $20.18 $20.39 $19.01 504,896
2019-09-03 $20.58 $20.80 $20.05 $20.19 $18.82 659,767
2019-08-30 $21.05 $21.38 $20.73 $20.90 $19.49 461,661
2019-08-29 $20.54 $21.06 $20.52 $20.85 $19.44 499,012
2019-08-28 $20.86 $20.93 $20.24 $20.26 $18.89 1,367,536
2019-08-27 $20.76 $21.14 $20.66 $20.87 $19.46 709,490
2019-08-26 $20.25 $20.77 $20.05 $20.70 $19.30 896,677
2019-08-23 $20.91 $21.15 $20.04 $20.08 $18.72 859,135
2019-08-22 $21.32 $21.88 $21.18 $21.24 $19.80 1,174,723
2019-08-21 $21.10 $21.70 $21.07 $21.31 $19.87 704,704
2019-08-20 $21.00 $21.39 $20.63 $20.99 $19.57 745,744
2019-08-19 $21.04 $21.13 $20.61 $20.77 $19.36 644,952
2019-08-16 $20.55 $20.94 $20.20 $20.68 $19.28 793,635
2019-08-15 $20.64 $20.64 $19.89 $20.41 $19.03 1,026,763
2019-08-14 $20.61 $20.79 $20.23 $20.61 $19.22 760,214
2019-08-13 $20.35 $21.80 $20.34 $21.13 $19.70 1,125,971
2019-08-12 $20.14 $20.39 $19.89 $20.33 $18.95 962,916
2019-08-09 $20.98 $20.98 $20.31 $20.35 $18.97 692,912
2019-08-08 $20.90 $21.65 $20.82 $21.17 $19.74 782,698
2019-08-07 $20.34 $20.74 $19.92 $20.74 $19.34 1,049,564
2019-08-06 $20.90 $21.31 $20.16 $20.71 $19.31 1,147,525
2019-08-05 $21.35 $21.70 $20.64 $21.48 $20.03 1,185,071
2019-08-02 $21.61 $22.38 $21.02 $21.94 $20.46 1,581,532
2019-08-01 $26.45 $26.50 $21.37 $21.60 $20.14 3,287,893
2019-07-31 $24.89 $25.27 $24.53 $24.74 $23.01 1,237,945
2019-07-30 $24.29 $25.08 $23.88 $25.01 $23.26 1,236,987
2019-07-29 $25.10 $25.34 $24.53 $24.54 $22.83 662,094
2019-07-26 $25.09 $25.26 $24.62 $25.09 $23.34 502,388
2019-07-25 $25.85 $26.14 $24.88 $25.12 $23.37 945,309
2019-07-24 $25.55 $25.94 $25.28 $25.86 $24.05 589,502
2019-07-23 $25.34 $25.77 $25.26 $25.76 $23.96 568,540
2019-07-22 $25.43 $25.76 $25.26 $25.26 $23.50 785,533
2019-07-19 $25.00 $25.89 $25.00 $25.50 $23.72 473,994
2019-07-18 $24.86 $25.25 $24.57 $24.92 $23.18 1,048,739
2019-07-17 $25.19 $25.19 $24.70 $24.95 $23.21 591,955
2019-07-16 $25.05 $25.61 $24.87 $25.18 $23.42 725,764
2019-07-15 $25.18 $25.22 $24.51 $24.98 $23.24 707,764
2019-07-12 $24.97 $25.21 $24.82 $25.11 $23.36 550,588
2019-07-11 $24.67 $25.01 $24.25 $24.89 $23.15 689,375
2019-07-10 $25.08 $25.22 $24.63 $24.68 $22.96 765,937
2019-07-09 $25.08 $25.30 $24.27 $24.89 $23.15 869,486
2019-07-08 $25.60 $26.00 $25.28 $25.34 $23.57 352,444
2019-07-05 $24.93 $25.69 $24.69 $25.51 $23.73 461,210
2019-07-03 $25.59 $25.79 $24.80 $25.09 $23.34 350,914
2019-07-02 $26.65 $26.78 $25.60 $25.66 $23.87 820,987
2019-07-01 $26.44 $26.90 $26.31 $26.69 $24.83 990,997
2019-06-28 $25.83 $26.31 $25.69 $26.12 $24.30 2,031,307
2019-06-27 $25.75 $25.94 $25.35 $25.75 $23.95 947,016
2019-06-26 $25.15 $25.88 $25.15 $25.71 $23.92 769,103
2019-06-25 $25.88 $25.97 $24.94 $25.04 $23.29 1,221,703
2019-06-24 $27.18 $27.21 $25.79 $25.84 $24.04 937,993
2019-06-21 $27.05 $27.48 $26.93 $27.17 $25.27 1,598,853
2019-06-20 $27.90 $27.90 $26.54 $27.27 $25.37 1,241,979
2019-06-19 $27.21 $27.32 $26.54 $27.32 $25.41 892,309
2019-06-18 $26.94 $27.89 $26.92 $27.14 $25.25 726,910
2019-06-17 $26.44 $26.87 $26.17 $26.68 $24.82 412,066
2019-06-14 $26.71 $27.08 $26.57 $26.58 $24.72 519,476
2019-06-13 $27.15 $27.37 $26.73 $26.86 $24.98 858,108
2019-06-12 $27.10 $27.20 $26.64 $26.97 $25.09 1,144,560
2019-06-11 $27.10 $27.49 $26.76 $27.24 $25.34 1,082,179
2019-06-10 $26.60 $27.00 $26.34 $26.49 $24.64 858,379
2019-06-07 $26.44 $26.60 $25.91 $26.39 $24.55 827,222
2019-06-06 $27.17 $27.32 $26.23 $26.40 $24.56 977,103
2019-06-05 $27.16 $27.50 $26.99 $27.17 $25.27 991,435
2019-06-04 $26.47 $27.43 $26.47 $27.23 $25.33 1,219,061
2019-06-03 $25.81 $26.55 $25.68 $26.15 $24.32 743,741
2019-05-31 $25.94 $25.98 $25.32 $25.81 $24.01 913,929
2019-05-30 $26.50 $26.86 $26.22 $26.45 $24.60 745,337
2019-05-29 $26.28 $26.68 $25.91 $26.62 $24.76 742,200
2019-05-28 $26.40 $27.16 $26.38 $26.56 $24.71 939,088
2019-05-24 $27.59 $27.72 $26.41 $26.49 $24.64 838,042
2019-05-23 $27.06 $27.23 $26.25 $26.70 $24.84 1,100,447
2019-05-22 $27.99 $28.22 $27.35 $27.55 $25.63 846,910
2019-05-21 $28.12 $28.39 $27.67 $28.10 $26.14 708,888
2019-05-20 $27.38 $27.97 $27.24 $27.88 $25.93 674,891
2019-05-17 $27.70 $27.99 $27.30 $27.72 $25.78 735,238
2019-05-16 $28.32 $28.67 $27.95 $28.13 $26.17 657,738
2019-05-15 $27.67 $28.26 $27.41 $28.11 $26.15 836,539
2019-05-14 $27.32 $28.03 $27.27 $28.00 $26.05 895,096
2019-05-13 $27.70 $27.96 $26.83 $27.12 $25.23 1,301,182
2019-05-10 $27.81 $28.42 $27.32 $28.36 $26.38 933,582
2019-05-09 $27.73 $28.14 $27.41 $27.88 $25.93 1,082,609
2019-05-08 $27.97 $29.15 $27.94 $28.08 $26.12 1,150,785
2019-05-07 $28.19 $28.29 $27.28 $28.08 $26.12 1,370,472
2019-05-06 $28.09 $28.82 $27.99 $28.38 $26.40 1,175,551
2019-05-03 $28.88 $29.45 $27.95 $28.56 $26.57 1,868,999
2019-05-02 $32.08 $33.49 $28.87 $32.93 $26.53 2,687,496
2019-05-01 $31.22 $32.21 $30.87 $31.48 $25.32 1,455,180
2019-04-30 $31.14 $31.25 $30.52 $31.00 $24.94 814,539
2019-04-29 $31.04 $31.32 $30.52 $31.15 $25.06 738,941
2019-04-26 $30.98 $31.15 $30.32 $31.02 $24.95 817,006
2019-04-25 $32.16 $32.25 $30.55 $30.99 $24.93 929,028
2019-04-24 $32.10 $32.51 $31.75 $32.05 $25.78 951,853
2019-04-23 $30.78 $31.91 $30.78 $31.77 $25.56 619,596
2019-04-22 $30.85 $30.96 $30.21 $30.56 $24.58 497,423
2019-04-18 $30.88 $31.30 $30.69 $30.88 $24.84 422,414
2019-04-17 $31.02 $31.18 $30.65 $30.72 $24.71 809,736
2019-04-16 $30.78 $31.40 $30.60 $30.77 $24.75 791,192
2019-04-15 $30.50 $30.72 $30.14 $30.60 $24.61 496,937
2019-04-12 $30.45 $30.75 $30.14 $30.45 $24.49 674,463
2019-04-11 $30.31 $30.48 $29.87 $30.15 $24.25 799,353
2019-04-10 $30.15 $30.67 $29.95 $30.40 $24.45 597,680
2019-04-09 $31.00 $31.00 $30.19 $30.24 $24.33 475,436
2019-04-08 $30.81 $31.38 $30.76 $31.20 $25.10 832,450
2019-04-05 $30.62 $30.87 $30.20 $30.74 $24.73 741,070
2019-04-04 $30.62 $30.86 $30.26 $30.56 $24.58 493,413
2019-04-03 $31.21 $31.50 $30.52 $30.77 $24.75 737,103
2019-04-02 $31.27 $31.28 $30.33 $31.02 $24.95 1,343,193
2019-04-01 $30.84 $32.06 $30.31 $31.08 $25.00 1,157,144
2019-03-29 $30.74 $30.86 $30.25 $30.40 $24.45 1,162,414
2019-03-28 $30.50 $30.71 $30.34 $30.40 $24.45 1,079,021
2019-03-27 $29.66 $30.71 $29.33 $30.16 $24.26 2,003,429
2019-03-26 $28.75 $29.07 $28.61 $28.70 $23.09 710,903
2019-03-25 $28.22 $28.61 $28.11 $28.58 $22.99 956,009
2019-03-22 $28.32 $28.72 $27.66 $28.13 $22.63 494,574
2019-03-21 $28.78 $29.21 $28.64 $28.70 $23.09 633,098
2019-03-20 $29.00 $29.15 $28.32 $28.83 $23.19 539,188
2019-03-19 $29.08 $29.34 $28.91 $29.00 $23.33 528,486
2019-03-18 $28.83 $29.11 $28.58 $29.00 $23.33 395,074
2019-03-15 $28.87 $29.09 $28.35 $28.60 $23.01 715,076
2019-03-14 $29.03 $29.18 $28.75 $28.95 $23.29 394,449
2019-03-13 $28.28 $29.13 $27.79 $28.99 $23.32 586,923
2019-03-12 $28.07 $28.47 $27.57 $27.98 $22.51 537,721
2019-03-11 $27.08 $27.96 $26.69 $27.95 $22.48 738,543
2019-03-08 $27.18 $27.31 $26.51 $26.84 $21.59 646,354
2019-03-07 $27.90 $27.92 $27.06 $27.16 $21.85 618,416
2019-03-06 $28.60 $28.72 $27.75 $27.83 $22.39 627,609
2019-03-05 $28.70 $28.96 $28.51 $28.55 $22.97 308,982
2019-03-04 $29.27 $29.27 $28.47 $28.78 $23.15 454,268
2019-03-01 $29.38 $29.48 $28.85 $29.16 $23.46 661,693
2019-02-28 $28.75 $29.31 $28.52 $29.28 $23.51 688,451
2019-02-27 $29.18 $29.72 $28.78 $28.91 $23.22 507,525
2019-02-26 $29.00 $29.16 $28.38 $29.14 $23.40 873,975
2019-02-25 $29.15 $29.47 $28.00 $29.18 $23.43 997,836
2019-02-22 $29.38 $30.57 $28.98 $29.36 $23.58 1,482,420
2019-02-21 $28.43 $29.54 $27.98 $28.95 $23.25 1,101,308
2019-02-20 $28.39 $28.99 $27.98 $28.61 $22.97 784,470
2019-02-19 $28.16 $28.60 $27.84 $28.16 $22.61 525,905
2019-02-15 $28.42 $28.78 $28.14 $28.22 $22.66 340,376
2019-02-14 $27.97 $28.44 $27.92 $28.15 $22.61 688,224
2019-02-13 $28.03 $28.33 $27.85 $28.15 $22.61 529,805
2019-02-12 $27.33 $28.00 $27.18 $27.93 $22.43 445,058
2019-02-11 $27.10 $27.40 $26.95 $27.09 $21.75 333,077
2019-02-08 $27.32 $27.53 $26.99 $27.08 $21.75 472,237
2019-02-07 $27.32 $27.99 $27.11 $27.22 $21.86 359,803
2019-02-06 $28.41 $28.42 $27.36 $27.52 $22.10 969,737
2019-02-05 $28.62 $28.76 $28.32 $28.51 $22.89 429,073
2019-02-04 $28.60 $28.62 $28.02 $28.61 $22.97 449,227
2019-02-01 $28.73 $28.99 $28.48 $28.73 $23.07 391,322
2019-01-31 $28.35 $28.81 $27.73 $28.73 $23.07 608,732
2019-01-30 $27.71 $28.87 $27.38 $28.30 $22.73 963,383
2019-01-29 $27.05 $27.49 $26.85 $27.13 $21.79 491,067
2019-01-28 $26.97 $27.02 $26.20 $26.64 $21.39 364,589
2019-01-25 $26.53 $27.30 $26.53 $27.10 $21.76 689,701
2019-01-24 $25.90 $26.30 $25.69 $26.12 $20.97 544,281
2019-01-23 $26.23 $26.37 $25.69 $26.11 $20.97 537,167
2019-01-22 $25.85 $25.87 $25.16 $25.80 $20.72 608,172
2019-01-18 $25.25 $26.32 $25.04 $26.03 $20.90 691,485
2019-01-17 $24.31 $25.25 $24.31 $25.12 $20.17 907,085
2019-01-16 $24.00 $24.61 $23.88 $24.40 $19.59 874,817
2019-01-15 $24.85 $24.96 $23.64 $23.93 $19.22 847,061
2019-01-14 $24.23 $24.89 $24.23 $24.64 $19.79 619,808
2019-01-11 $23.98 $24.91 $23.66 $24.45 $19.63 1,293,456
2019-01-10 $23.90 $24.27 $23.36 $24.24 $19.47 833,018
2019-01-09 $23.46 $24.24 $23.18 $24.12 $19.37 786,508
2019-01-08 $22.97 $23.25 $22.17 $23.16 $18.60 783,474
2019-01-07 $23.20 $23.83 $22.20 $22.71 $18.24 890,241
2019-01-04 $22.47 $23.88 $22.40 $23.19 $18.62 979,164
2019-01-03 $23.61 $23.74 $21.52 $21.95 $17.63 846,664
2019-01-02 $23.81 $23.92 $22.59 $23.75 $19.07 736,367
2018-12-31 $24.30 $24.30 $23.44 $24.11 $19.36 708,822
2018-12-28 $23.98 $24.50 $23.72 $24.03 $19.30 550,406
2018-12-27 $23.42 $23.84 $22.96 $23.80 $19.11 320,272
2018-12-26 $22.45 $23.96 $22.20 $23.91 $19.20 469,797
2018-12-24 $22.76 $23.03 $22.31 $22.41 $18.00 493,304
2018-12-21 $22.82 $23.47 $22.60 $22.84 $18.34 1,535,297
2018-12-20 $23.02 $23.31 $22.69 $22.85 $18.35 973,448
2018-12-19 $23.41 $24.08 $22.74 $22.97 $18.45 636,331
2018-12-18 $23.46 $23.94 $23.01 $23.46 $18.84 1,072,905
2018-12-17 $24.59 $24.66 $23.20 $23.36 $18.76 1,163,251
2018-12-14 $24.69 $25.65 $24.37 $24.59 $19.75 841,676
2018-12-13 $24.66 $25.38 $24.39 $24.78 $19.90 776,993
2018-12-12 $24.05 $24.42 $23.58 $24.30 $19.51 1,225,391
2018-12-11 $23.70 $23.85 $23.08 $23.65 $18.99 650,140
2018-12-10 $23.81 $24.16 $22.96 $23.45 $18.83 918,753
2018-12-07 $24.49 $25.05 $23.80 $24.00 $19.27 598,128
2018-12-06 $24.72 $24.72 $22.89 $24.05 $19.31 956,584
2018-12-04 $25.15 $25.62 $24.61 $24.93 $20.02 1,556,568
2018-12-03 $24.39 $25.12 $24.27 $24.79 $19.91 996,647
2018-11-30 $23.58 $24.11 $23.34 $23.70 $19.03 711,588
2018-11-29 $23.43 $24.00 $23.21 $23.57 $18.93 990,951
2018-11-28 $22.26 $24.40 $22.26 $23.58 $18.94 948,743
2018-11-27 $20.96 $22.49 $20.88 $22.26 $17.88 1,860,946
2018-11-26 $22.17 $22.30 $21.07 $21.17 $17.00 1,226,804
2018-11-23 $22.70 $22.71 $21.52 $22.19 $17.82 521,766
2018-11-21 $23.24 $23.52 $22.89 $23.06 $18.52 548,170
2018-11-20 $25.07 $25.07 $22.89 $23.05 $18.51 1,043,314
2018-11-19 $25.88 $25.99 $24.95 $25.53 $20.50 632,928
2018-11-16 $25.55 $26.35 $25.30 $25.99 $20.87 816,540
2018-11-15 $24.88 $25.98 $24.88 $25.65 $20.60 842,737
2018-11-14 $25.80 $26.37 $24.87 $24.97 $20.05 793,898
2018-11-13 $25.06 $26.09 $24.90 $25.65 $20.60 601,480
2018-11-12 $25.36 $25.51 $24.72 $25.10 $20.16 620,636
2018-11-09 $24.78 $25.41 $24.53 $25.25 $20.28 909,744
2018-11-08 $26.74 $27.00 $25.05 $25.23 $20.26 993,394
2018-11-07 $26.07 $26.27 $25.47 $26.00 $20.88 792,295
2018-11-06 $26.22 $26.92 $25.54 $25.73 $20.66 707,481
2018-11-05 $27.19 $27.30 $25.77 $26.36 $21.17 852,153
2018-11-02 $26.54 $27.78 $26.28 $27.22 $21.86 1,031,032
2018-11-01 $27.51 $27.51 $25.00 $26.52 $21.30 3,037,649
2018-10-31 $27.79 $28.42 $27.10 $28.00 $22.44 1,291,763
2018-10-30 $27.33 $28.54 $27.29 $27.47 $22.02 683,932
2018-10-29 $28.18 $28.95 $27.26 $27.44 $21.99 761,414
2018-10-26 $26.75 $28.43 $26.59 $27.78 $22.27 642,153
2018-10-25 $26.28 $27.67 $26.28 $27.31 $21.89 899,724
2018-10-24 $27.50 $28.08 $26.03 $26.03 $20.86 770,019
2018-10-23 $27.91 $27.91 $27.50 $27.62 $22.14 674,218
2018-10-22 $27.70 $28.78 $27.58 $28.42 $22.78 320,397
2018-10-19 $29.01 $29.01 $27.51 $27.56 $22.09 659,837
2018-10-18 $29.41 $29.51 $28.90 $28.95 $23.20 526,503
2018-10-17 $29.55 $30.46 $29.41 $29.69 $23.80 785,181
2018-10-16 $29.41 $29.61 $28.76 $29.53 $23.67 503,042
2018-10-15 $27.90 $29.58 $27.52 $29.15 $23.36 1,128,462
2018-10-12 $28.33 $28.33 $27.60 $27.89 $22.35 539,635
2018-10-11 $26.29 $27.98 $26.01 $27.81 $22.29 1,202,599
2018-10-10 $27.17 $27.44 $26.23 $26.37 $21.14 777,630
2018-10-09 $26.90 $27.43 $26.31 $27.20 $21.80 871,278
2018-10-08 $27.07 $27.48 $26.67 $27.24 $21.83 390,557
2018-10-05 $26.78 $27.39 $26.64 $27.27 $21.86 354,288
2018-10-04 $27.53 $27.77 $26.74 $26.85 $21.52 707,443
2018-10-03 $28.17 $28.29 $27.36 $27.62 $22.14 681,907
2018-10-02 $28.08 $28.56 $27.41 $28.01 $22.45 1,111,810
2018-10-01 $27.24 $28.34 $27.04 $28.05 $22.48 1,735,577
2018-09-28 $26.25 $27.58 $26.05 $27.04 $21.67 996,360
2018-09-27 $26.38 $26.51 $26.17 $26.36 $21.13 612,942
2018-09-26 $27.45 $27.69 $26.36 $26.43 $21.18 1,537,521
2018-09-25 $26.93 $27.55 $26.62 $27.44 $21.99 1,448,153
2018-09-24 $26.01 $26.46 $25.88 $26.40 $21.16 932,766
2018-09-21 $26.45 $26.70 $25.92 $25.97 $20.82 1,381,504
2018-09-20 $26.49 $26.60 $26.09 $26.41 $21.17 621,797
2018-09-19 $26.29 $26.43 $25.83 $26.20 $21.00 570,097
2018-09-18 $26.20 $26.51 $25.71 $25.95 $20.80 743,885
2018-09-17 $26.50 $26.63 $25.86 $25.92 $20.78 1,018,744
2018-09-14 $25.85 $26.59 $25.46 $26.48 $21.22 1,128,923
2018-09-13 $25.44 $25.90 $25.08 $25.73 $20.62 773,085
2018-09-12 $25.00 $25.75 $24.96 $25.18 $20.18 1,078,085
2018-09-11 $24.53 $24.88 $23.62 $24.70 $19.80 836,567
2018-09-10 $24.39 $24.83 $24.27 $24.52 $19.65 498,843
2018-09-07 $23.85 $24.40 $23.74 $24.20 $19.40 698,689
2018-09-06 $24.04 $24.87 $24.04 $24.10 $19.32 779,755
2018-09-05 $23.84 $24.24 $23.51 $23.99 $19.23 690,409
2018-09-04 $23.77 $24.00 $23.49 $23.94 $19.19 713,740
2018-08-31 $23.71 $24.14 $23.49 $24.05 $19.28 638,514
2018-08-30 $24.44 $24.50 $23.53 $23.89 $19.15 653,011
2018-08-29 $24.15 $24.62 $23.42 $24.52 $19.65 585,405
2018-08-28 $23.76 $24.53 $23.76 $24.16 $19.36 578,685
2018-08-27 $23.40 $23.83 $23.40 $23.75 $19.04 593,494
2018-08-24 $23.50 $23.60 $22.98 $23.35 $18.72 377,216
2018-08-23 $23.62 $23.74 $22.82 $23.24 $18.63 592,541
2018-08-22 $24.12 $24.55 $23.35 $23.63 $18.94 723,949
2018-08-21 $24.27 $24.95 $24.15 $24.20 $19.40 822,210
2018-08-20 $23.26 $24.43 $23.26 $24.24 $19.43 1,194,426
2018-08-17 $22.24 $23.25 $22.23 $23.18 $18.58 889,487
2018-08-16 $22.49 $22.68 $22.11 $22.20 $17.79 975,635
2018-08-15 $23.00 $23.69 $21.69 $22.24 $17.83 1,194,562
2018-08-14 $23.85 $23.95 $23.13 $23.26 $18.64 1,038,265
2018-08-13 $24.93 $25.16 $23.45 $23.78 $19.06 1,286,110
2018-08-10 $24.84 $25.35 $24.50 $25.10 $20.12 458,744
2018-08-09 $25.72 $25.98 $24.74 $25.04 $20.07 883,386
2018-08-08 $26.00 $26.05 $25.52 $25.58 $20.50 829,205
2018-08-07 $25.19 $26.11 $25.13 $25.89 $20.75 1,159,339
2018-08-06 $24.82 $25.24 $24.33 $24.93 $19.98 938,510
2018-08-03 $24.77 $25.12 $24.38 $25.01 $20.05 797,880
2018-08-02 $24.77 $25.44 $23.76 $24.96 $20.01 1,976,857
2018-08-01 $26.01 $26.76 $25.55 $26.56 $21.25 925,234
2018-07-31 $25.81 $26.63 $25.62 $25.87 $20.69 1,291,769
2018-07-30 $27.34 $27.45 $25.89 $25.93 $20.74 829,116
2018-07-27 $27.49 $27.56 $26.80 $27.24 $21.79 578,570
2018-07-26 $28.05 $28.51 $27.39 $27.40 $21.92 815,458
2018-07-25 $28.26 $28.30 $27.52 $28.12 $22.49 846,193
2018-07-24 $27.94 $28.97 $27.84 $28.24 $22.59 1,540,822
2018-07-23 $26.92 $27.98 $26.74 $27.47 $21.97 878,173
2018-07-20 $26.62 $26.95 $26.30 $26.78 $21.42 943,608
2018-07-19 $26.99 $27.07 $26.14 $26.49 $21.19 816,832
2018-07-18 $26.70 $27.32 $26.60 $27.32 $21.85 663,416
2018-07-17 $25.64 $26.64 $25.56 $26.54 $21.23 1,724,841
2018-07-16 $25.53 $25.88 $24.74 $25.72 $20.57 1,175,631
2018-07-13 $26.42 $26.45 $25.47 $25.57 $20.45 1,958,328
2018-07-12 $27.22 $27.33 $26.26 $26.41 $21.13 1,432,905
2018-07-11 $27.82 $27.88 $26.79 $26.95 $21.56 1,080,626
2018-07-10 $28.65 $28.70 $27.49 $28.06 $22.45 1,178,182
2018-07-09 $27.55 $28.68 $27.54 $28.46 $22.77 1,397,450
2018-07-06 $27.07 $27.71 $26.40 $27.54 $22.03 1,090,576
2018-07-05 $26.92 $27.41 $26.53 $27.30 $21.84 1,130,755
2018-07-03 $26.11 $26.77 $25.75 $26.71 $21.37 786,885
2018-07-02 $27.20 $27.42 $25.36 $25.92 $20.73 1,912,272
2018-06-29 $27.73 $27.77 $26.85 $27.57 $22.05 1,512,919
2018-06-28 $26.22 $26.80 $25.71 $26.44 $21.15 784,123
2018-06-27 $25.81 $26.84 $25.66 $26.25 $21.00 1,282,107
2018-06-26 $25.14 $25.87 $24.91 $25.72 $20.57 1,082,412
2018-06-25 $25.12 $25.24 $24.00 $24.99 $19.99 1,848,800
2018-06-22 $25.43 $25.66 $24.79 $25.27 $20.21 1,900,109
2018-06-21 $25.63 $26.17 $25.06 $25.11 $20.09 1,037,517
2018-06-20 $25.28 $25.94 $24.43 $25.79 $20.63 1,304,428
2018-06-19 $25.52 $25.87 $23.89 $25.05 $20.04 2,160,072
2018-06-18 $25.33 $26.38 $25.00 $25.95 $20.76 1,173,455
2018-06-15 $26.80 $26.80 $24.52 $25.67 $20.53 3,187,647
2018-06-14 $28.17 $28.50 $26.61 $27.54 $22.03 1,929,792
2018-06-13 $29.11 $29.21 $27.97 $27.98 $22.38 1,407,651
2018-06-12 $29.42 $29.81 $28.32 $29.00 $23.20 4,134,472
2018-06-11 $29.22 $30.27 $29.12 $29.42 $23.53 1,282,160
2018-06-08 $29.88 $29.90 $28.45 $29.08 $23.26 1,669,804
2018-06-07 $30.28 $30.76 $29.17 $29.81 $23.85 1,232,966
2018-06-06 $30.20 $31.65 $29.77 $30.27 $24.21 1,427,881
2018-06-05 $28.52 $30.03 $28.47 $30.00 $24.00 1,102,148
2018-06-04 $28.44 $28.63 $28.04 $28.45 $22.76 755,119
2018-06-01 $27.42 $28.50 $27.35 $28.38 $22.70 1,001,531
2018-05-31 $26.95 $27.70 $26.84 $27.17 $21.73 938,198
2018-05-30 $25.88 $27.03 $25.88 $26.75 $21.40 801,882
2018-05-29 $25.91 $26.55 $25.66 $25.70 $20.56 901,638
2018-05-25 $26.00 $26.32 $25.51 $26.23 $20.98 1,948,170
2018-05-24 $26.34 $26.56 $25.38 $26.23 $20.98 1,052,712
2018-05-23 $26.58 $26.86 $26.08 $26.50 $21.20 759,000
2018-05-22 $27.76 $27.99 $26.77 $26.85 $21.48 1,139,634
2018-05-21 $27.49 $27.97 $27.05 $27.81 $22.25 741,261
2018-05-18 $27.86 $27.90 $26.86 $27.24 $21.79 582,093
2018-05-17 $27.11 $27.87 $27.11 $27.85 $22.28 1,008,428
2018-05-16 $27.20 $27.50 $26.95 $27.19 $21.75 1,221,504
2018-05-15 $26.27 $27.00 $26.25 $26.65 $21.32 704,384
2018-05-14 $27.04 $27.29 $26.43 $26.50 $21.20 701,435
2018-05-11 $26.50 $27.25 $26.49 $26.81 $21.45 865,281
2018-05-10 $26.32 $26.91 $26.24 $26.45 $21.16 1,125,941
2018-05-09 $25.12 $26.25 $25.12 $26.01 $20.81 3,930,855
2018-05-08 $25.60 $25.65 $24.69 $24.98 $19.98 4,553,999
2018-05-07 $27.84 $28.25 $26.37 $26.62 $21.29 1,709,166
2018-05-04 $26.04 $27.90 $25.72 $27.50 $22.00 2,052,301
2018-05-03 $24.77 $26.93 $24.70 $26.04 $20.83 2,243,371
2018-05-02 $23.19 $24.36 $23.19 $24.00 $19.16 1,306,784
2018-05-01 $23.19 $23.97 $22.92 $23.19 $18.51 1,147,355
2018-04-30 $22.55 $23.87 $22.31 $23.25 $18.56 1,376,379
2018-04-27 $22.48 $22.65 $21.72 $22.57 $18.02 664,432
2018-04-26 $22.94 $23.32 $22.37 $22.53 $17.99 1,101,026
2018-04-25 $22.72 $23.62 $22.20 $22.86 $18.25 1,093,179
2018-04-24 $23.80 $23.80 $22.56 $22.87 $18.26 876,771
2018-04-23 $23.97 $24.21 $23.32 $23.80 $19.00 944,026
2018-04-20 $24.19 $24.47 $23.32 $23.88 $19.07 991,371
2018-04-19 $23.43 $24.54 $23.29 $24.19 $19.31 1,322,282
2018-04-18 $22.93 $23.90 $22.79 $23.43 $18.71 1,763,377
2018-04-17 $22.61 $23.00 $22.03 $22.67 $18.10 1,166,863
2018-04-16 $23.57 $23.69 $22.15 $22.44 $17.92 905,272
2018-04-13 $23.00 $23.49 $22.70 $23.40 $18.68 1,009,116
2018-04-12 $23.98 $24.56 $22.60 $22.80 $18.20 2,057,041
2018-04-11 $30.71 $30.80 $29.36 $30.22 $18.76 1,791,495
2018-04-10 $29.20 $30.51 $29.01 $30.50 $18.93 1,563,273
2018-04-09 $28.00 $29.42 $27.85 $28.70 $17.81 1,535,473
2018-04-06 $28.44 $28.87 $27.25 $27.60 $17.13 1,437,337
2018-04-05 $29.52 $29.71 $27.65 $28.47 $17.67 1,369,253
2018-04-04 $29.01 $29.16 $27.30 $28.91 $17.94 1,664,919
2018-04-03 $28.69 $29.30 $28.28 $28.34 $17.59 427,046
2018-04-02 $27.77 $28.82 $27.59 $28.63 $17.77 571,520
2018-03-29 $28.03 $28.68 $27.87 $28.01 $17.38 568,873
2018-03-28 $28.12 $28.35 $26.94 $27.63 $17.15 1,394,921
2018-03-27 $29.25 $29.44 $27.85 $28.26 $17.54 697,894
2018-03-26 $29.15 $29.43 $28.46 $29.02 $18.01 776,512
2018-03-23 $29.71 $29.80 $28.42 $28.60 $17.75 737,203
2018-03-22 $31.05 $31.05 $29.54 $29.58 $18.36 508,070
2018-03-21 $30.18 $31.71 $29.80 $31.52 $19.56 734,801
2018-03-20 $29.51 $31.04 $29.33 $30.11 $18.69 855,068
2018-03-19 $30.23 $30.49 $28.67 $29.31 $18.19 653,711
2018-03-16 $29.05 $30.33 $29.03 $30.27 $18.79 1,043,932
2018-03-15 $28.74 $29.44 $28.72 $29.10 $18.06 633,135
2018-03-14 $28.96 $29.57 $28.63 $28.78 $17.86 874,447
2018-03-13 $29.00 $29.47 $28.09 $28.95 $17.97 925,848
2018-03-12 $29.21 $29.91 $28.48 $28.86 $17.91 717,763
2018-03-09 $30.70 $30.87 $28.92 $29.24 $18.15 842,125
2018-03-08 $31.44 $31.73 $30.10 $30.50 $18.93 574,326
2018-03-07 $31.37 $32.19 $31.15 $31.46 $19.52 447,577
2018-03-06 $30.84 $32.32 $30.56 $31.79 $19.73 818,860
2018-03-05 $31.14 $31.42 $30.10 $30.62 $19.00 964,142
2018-03-02 $30.43 $31.96 $29.86 $31.42 $19.50 940,443
2018-03-01 $31.37 $31.97 $30.54 $30.68 $19.04 1,116,300
2018-02-28 $33.03 $33.13 $31.02 $31.21 $19.37 1,014,712
2018-02-27 $33.36 $33.72 $31.31 $32.69 $20.29 898,993
2018-02-26 $32.00 $33.52 $31.61 $33.39 $20.72 961,946
2018-02-23 $30.98 $32.02 $30.98 $32.00 $19.86 437,526
2018-02-22 $31.10 $31.45 $30.60 $30.96 $19.21 795,112
2018-02-21 $30.82 $31.27 $30.37 $30.40 $18.84 577,298
2018-02-20 $31.25 $31.86 $30.52 $30.73 $19.04 516,612
2018-02-16 $31.75 $32.03 $30.78 $31.49 $19.51 1,009,964
2018-02-15 $31.25 $32.66 $29.12 $32.00 $19.83 1,525,698
2018-02-14 $28.60 $31.19 $28.38 $30.93 $19.17 1,070,877
2018-02-13 $28.00 $28.97 $28.00 $28.90 $17.91 777,726
2018-02-12 $26.97 $28.31 $26.75 $28.00 $17.35 340,899
2018-02-09 $27.00 $27.58 $26.18 $26.84 $16.63 903,816
2018-02-08 $27.14 $27.42 $26.72 $26.72 $16.56 533,164
2018-02-07 $27.28 $27.68 $26.94 $27.15 $16.82 301,313
2018-02-06 $26.08 $27.81 $25.95 $27.38 $16.97 1,041,114
2018-02-05 $26.84 $27.97 $25.80 $26.73 $16.56 892,649
2018-02-02 $28.00 $28.48 $26.77 $27.40 $16.98 566,285
2018-02-01 $27.83 $28.86 $27.55 $28.38 $17.58 650,167
2018-01-31 $27.57 $28.10 $27.34 $27.97 $17.33 356,738
2018-01-30 $28.05 $28.55 $27.20 $27.40 $16.98 440,218
2018-01-29 $28.70 $28.90 $27.90 $28.06 $17.39 529,473
2018-01-26 $28.08 $28.69 $27.71 $28.66 $17.76 459,913
2018-01-25 $28.39 $28.39 $27.43 $27.94 $17.31 468,191
2018-01-24 $27.87 $28.38 $27.70 $28.11 $17.42 523,806
2018-01-23 $28.69 $28.94 $26.90 $27.58 $17.09 804,564
2018-01-22 $27.46 $28.22 $27.41 $28.14 $17.44 460,264
2018-01-19 $27.13 $27.74 $26.95 $27.46 $17.01 323,948
2018-01-18 $27.81 $28.11 $27.14 $27.16 $16.83 461,933
2018-01-17 $27.38 $27.88 $26.65 $27.85 $17.26 727,293
2018-01-16 $28.38 $28.48 $27.22 $27.38 $16.97 769,029
2018-01-12 $28.55 $28.72 $27.99 $28.22 $17.49 518,580
2018-01-11 $27.25 $28.99 $27.25 $28.52 $17.67 1,417,458
2018-01-10 $26.62 $27.07 $26.20 $27.03 $16.75 491,150
2018-01-09 $27.52 $27.53 $26.62 $26.68 $16.53 562,776
2018-01-08 $27.03 $27.70 $26.85 $27.53 $17.06 941,730
2018-01-05 $27.16 $27.29 $26.87 $26.96 $16.71 426,911
2018-01-04 $26.87 $27.30 $26.62 $27.13 $16.81 571,748
2018-01-03 $26.81 $26.97 $26.09 $26.77 $16.59 859,130
2018-01-02 $25.40 $26.77 $25.10 $26.74 $16.57 906,115
2017-12-29 $25.29 $25.29 $24.83 $25.15 $15.58 453,064
2017-12-28 $25.40 $25.51 $24.90 $25.19 $15.61 495,274
2017-12-27 $26.02 $26.07 $25.29 $25.30 $15.68 494,607
2017-12-26 $26.01 $26.11 $25.78 $26.02 $16.12 331,416
2017-12-22 $25.71 $26.07 $25.56 $25.91 $16.05 373,697
2017-12-21 $25.32 $26.17 $25.17 $25.65 $15.89 678,449
2017-12-20 $25.67 $25.83 $25.11 $25.31 $15.68 910,313
2017-12-19 $24.49 $25.40 $24.25 $25.31 $15.68 1,644,472
2017-12-18 $24.00 $24.43 $23.93 $24.20 $14.99 697,956
2017-12-15 $23.42 $24.37 $22.70 $23.95 $14.84 3,225,851
2017-12-14 $24.10 $24.33 $23.36 $23.39 $14.49 1,174,832
2017-12-13 $24.04 $24.82 $23.83 $24.12 $14.95 1,056,653
2017-12-12 $24.22 $24.26 $23.48 $24.12 $14.95 1,006,744
2017-12-11 $24.05 $24.80 $23.94 $24.13 $14.95 1,532,635
2017-12-08 $23.98 $24.61 $23.88 $23.90 $14.81 1,124,650
2017-12-07 $23.48 $23.94 $23.32 $23.82 $14.76 1,330,291
2017-12-06 $23.00 $23.46 $22.79 $23.19 $14.37 830,767
2017-12-05 $23.15 $23.45 $22.69 $23.06 $14.29 1,441,515
2017-12-04 $22.00 $23.04 $21.50 $22.86 $14.16 1,341,422
2017-12-01 $22.22 $23.17 $22.22 $22.43 $13.90 1,181,232
2017-11-30 $21.41 $22.53 $21.41 $22.22 $13.77 2,318,569
2017-11-29 $20.80 $21.62 $20.80 $21.29 $13.19 1,630,991
2017-11-28 $20.42 $21.14 $20.42 $20.70 $12.83 1,442,957
2017-11-27 $20.50 $21.18 $20.17 $20.38 $12.63 1,591,574
2017-11-24 $18.65 $20.57 $18.56 $20.54 $12.73 2,154,982
2017-11-22 $28.88 $30.49 $28.88 $29.90 $11.99 1,391,621
2017-11-21 $28.81 $29.18 $28.62 $28.88 $11.58 621,412
2017-11-20 $28.20 $28.78 $28.20 $28.57 $11.45 494,185
2017-11-17 $28.00 $28.41 $27.80 $28.30 $11.34 516,428
2017-11-16 $27.97 $28.22 $27.65 $28.00 $11.22 592,277
2017-11-15 $27.49 $27.87 $26.78 $27.86 $11.17 412,175
2017-11-14 $27.78 $28.36 $27.34 $27.59 $11.06 741,334
2017-11-13 $28.00 $28.58 $27.72 $27.87 $11.17 964,101
2017-11-10 $26.36 $27.42 $25.23 $27.18 $10.90 2,117,059
2017-11-09 $26.03 $26.03 $25.09 $25.95 $10.40 2,041,046
2017-11-08 $26.54 $26.61 $25.84 $26.09 $10.46 835,754
2017-11-07 $26.78 $26.78 $26.37 $26.46 $10.61 1,428,277
2017-11-06 $26.91 $27.26 $26.46 $26.64 $10.68 966,748
2017-11-03 $28.00 $28.00 $26.52 $26.76 $10.73 1,030,031
2017-11-02 $26.66 $27.06 $26.61 $26.78 $10.73 389,671
2017-11-01 $26.24 $26.68 $26.01 $26.65 $10.66 568,290
2017-10-31 $25.94 $26.12 $25.63 $26.02 $10.41 397,933
2017-10-30 $26.01 $26.40 $25.75 $26.08 $10.43 482,939
2017-10-27 $26.50 $26.65 $25.82 $26.01 $10.41 1,137,188
2017-10-26 $27.40 $27.46 $26.35 $26.51 $10.61 785,916
2017-10-25 $27.66 $27.95 $27.27 $27.37 $10.95 1,201,745
2017-10-24 $27.66 $27.91 $27.21 $27.60 $11.04 1,512,329
2017-10-23 $27.74 $27.89 $26.96 $27.32 $10.93 1,238,477
2017-10-20 $27.11 $27.67 $26.73 $27.42 $10.97 1,539,987
2017-10-19 $26.31 $27.25 $25.52 $26.69 $10.68 2,619,681
2017-10-18 $23.74 $23.98 $23.21 $23.61 $9.45 764,394
2017-10-17 $23.57 $24.40 $23.57 $24.04 $9.62 1,279,109
2017-10-16 $23.51 $24.30 $23.36 $23.53 $9.41 1,344,442
2017-10-13 $24.14 $24.46 $23.33 $23.52 $9.41 602,131
2017-10-12 $23.57 $24.11 $23.44 $23.89 $9.56 338,595
2017-10-11 $23.42 $23.81 $23.27 $23.53 $9.41 533,079
2017-10-10 $23.21 $23.86 $23.17 $23.29 $9.32 409,252
2017-10-09 $23.48 $24.01 $23.21 $23.39 $9.36 496,915
2017-10-06 $24.16 $24.31 $23.59 $23.61 $9.45 415,894
2017-10-05 $24.01 $24.75 $23.95 $24.20 $9.68 947,391
2017-10-04 $24.32 $24.69 $23.70 $23.88 $9.55 795,258
2017-10-03 $23.77 $24.59 $23.60 $24.29 $9.72 575,160
2017-10-02 $23.58 $24.13 $23.28 $23.75 $9.50 721,704
2017-09-29 $23.23 $23.63 $23.10 $23.57 $9.43 379,243
2017-09-28 $23.56 $23.79 $23.16 $23.30 $9.32 307,995
2017-09-27 $23.74 $23.81 $23.27 $23.58 $9.43 354,692
2017-09-26 $24.07 $24.42 $23.09 $23.39 $9.36 721,248
2017-09-25 $23.30 $24.46 $23.23 $24.11 $9.65 561,969
2017-09-22 $23.74 $24.63 $23.25 $23.35 $9.34 949,405
2017-09-21 $24.32 $24.32 $22.89 $23.28 $9.31 408,234
2017-09-20 $24.27 $24.66 $24.10 $24.33 $9.73 449,691
2017-09-19 $24.72 $24.80 $24.20 $24.28 $9.71 505,658
2017-09-18 $24.50 $24.99 $24.17 $24.65 $9.86 1,145,171
2017-09-15 $24.30 $24.89 $24.30 $24.38 $9.75 968,565
2017-09-14 $24.95 $24.95 $24.07 $24.43 $9.77 342,493
2017-09-13 $24.98 $25.39 $24.70 $25.00 $10.00 236,604
2017-09-12 $25.58 $25.66 $25.10 $25.11 $10.05 293,123
2017-09-11 $25.65 $25.99 $25.09 $25.47 $10.19 313,558
2017-09-08 $25.42 $25.79 $25.08 $25.18 $10.07 446,722
2017-09-07 $26.10 $26.20 $24.68 $25.57 $10.23 771,389
2017-09-06 $26.91 $27.07 $26.44 $26.61 $10.65 310,597
2017-09-05 $27.28 $27.62 $26.32 $26.77 $10.71 375,429
2017-09-01 $27.45 $27.54 $27.06 $27.13 $10.85 205,410
2017-08-31 $27.12 $27.33 $27.03 $27.29 $10.92 327,501
2017-08-30 $27.11 $27.22 $26.91 $26.97 $10.79 227,366
2017-08-29 $26.77 $27.16 $26.70 $27.07 $10.83 327,664
2017-08-28 $26.64 $27.25 $26.60 $26.89 $10.76 333,984
2017-08-25 $26.34 $26.70 $26.12 $26.64 $10.66 219,472
2017-08-24 $26.11 $26.39 $25.66 $26.12 $10.45 271,804
2017-08-23 $25.09 $26.07 $25.09 $25.96 $10.39 531,752
2017-08-22 $24.49 $25.12 $24.37 $25.02 $10.01 255,697
2017-08-21 $24.23 $24.40 $24.06 $24.24 $9.70 274,346
2017-08-18 $24.06 $24.61 $24.06 $24.24 $9.70 294,241
2017-08-17 $24.58 $24.64 $24.05 $24.17 $9.67 235,661
2017-08-16 $24.07 $24.64 $23.96 $24.62 $9.85 261,302
2017-08-15 $24.35 $24.45 $23.96 $23.97 $9.59 285,404
2017-08-14 $23.32 $24.36 $23.20 $24.29 $9.72 322,591
2017-08-11 $23.16 $23.91 $23.03 $23.17 $9.27 375,483
2017-08-10 $24.08 $24.37 $23.61 $23.73 $9.49 275,848
2017-08-09 $24.40 $24.49 $24.21 $24.42 $9.75 335,739
2017-08-08 $24.73 $24.76 $24.31 $24.42 $9.75 299,012
2017-08-07 $24.20 $24.79 $23.64 $24.66 $9.85 635,549
2017-08-04 $23.21 $24.15 $22.70 $24.04 $9.60 1,437,745
2017-08-03 $22.58 $22.58 $21.47 $21.86 $8.73 476,330
2017-08-02 $22.11 $22.58 $21.84 $22.57 $9.01 397,402
2017-08-01 $21.95 $22.27 $21.54 $22.25 $8.88 190,725
2017-07-31 $21.36 $21.98 $21.24 $21.86 $8.73 255,826
2017-07-28 $20.67 $21.26 $20.62 $21.24 $8.48 184,120
2017-07-27 $20.48 $20.97 $19.91 $20.68 $8.26 361,820
2017-07-26 $19.96 $20.48 $19.90 $20.40 $8.15 411,917
2017-07-25 $19.14 $20.19 $19.13 $19.95 $7.97 454,232
2017-07-24 $19.30 $19.49 $18.87 $19.00 $7.59 345,417
2017-07-21 $19.52 $19.76 $18.98 $19.31 $7.71 394,250
2017-07-20 $19.66 $19.74 $19.30 $19.42 $7.75 335,286
2017-07-19 $19.73 $20.46 $19.43 $19.55 $7.81 341,037
2017-07-18 $19.40 $19.80 $19.22 $19.74 $7.88 817,361
2017-07-17 $18.75 $19.64 $18.75 $19.63 $7.84 362,546
2017-07-14 $18.65 $18.92 $18.62 $18.77 $7.49 109,943
2017-07-13 $18.73 $18.93 $18.17 $18.75 $7.49 163,922
2017-07-12 $18.75 $19.06 $18.29 $18.82 $7.51 308,888
2017-07-11 $18.10 $18.63 $17.87 $18.58 $7.42 330,803
2017-07-10 $17.56 $18.00 $17.41 $17.93 $7.16 250,910
2017-07-07 $17.72 $17.73 $17.38 $17.66 $7.05 154,971
2017-07-06 $17.77 $17.91 $17.60 $17.73 $7.08 193,163
2017-07-05 $17.47 $17.88 $17.02 $17.78 $7.10 159,184
2017-07-03 $17.17 $17.47 $17.17 $17.32 $6.92 72,848
2017-06-30 $17.09 $17.35 $17.01 $17.13 $6.84 290,116
2017-06-29 $16.84 $17.23 $16.69 $17.08 $6.82 402,501
2017-06-28 $16.41 $17.05 $16.19 $16.95 $6.77 438,056
2017-06-27 $15.15 $16.50 $15.10 $16.28 $6.50 642,754
2017-06-26 $16.24 $16.26 $15.95 $16.19 $6.46 206,557
2017-06-23 $16.22 $16.47 $15.81 $16.26 $6.49 2,716,559
2017-06-22 $15.51 $16.98 $15.51 $16.13 $6.44 785,589
2017-06-21 $15.47 $15.64 $15.13 $15.49 $6.18 573,726
2017-06-20 $15.61 $15.77 $15.31 $15.50 $6.19 490,027
2017-06-19 $15.95 $16.05 $15.40 $15.75 $6.29 849,041
2017-06-16 $16.62 $16.75 $15.36 $15.86 $6.33 1,757,105
2017-06-15 $17.13 $17.27 $16.60 $16.79 $6.70 391,966
2017-06-14 $17.25 $17.50 $17.01 $17.30 $6.91 168,292
2017-06-13 $17.33 $17.61 $17.03 $17.16 $6.85 215,436
2017-06-12 $17.50 $17.75 $17.39 $17.45 $6.97 232,646
2017-06-09 $17.51 $17.51 $17.31 $17.48 $6.98 115,906
2017-06-08 $17.00 $17.50 $16.73 $17.44 $6.96 225,437
2017-06-07 $17.45 $17.50 $16.99 $17.03 $6.80 194,897
2017-06-06 $17.33 $17.50 $16.94 $17.48 $6.98 124,440
2017-06-05 $17.25 $17.65 $17.16 $17.33 $6.92 161,890
2017-06-02 $17.69 $17.82 $17.09 $17.21 $6.87 511,623
2017-06-01 $17.08 $18.00 $17.08 $17.75 $7.09 251,539
2017-05-31 $17.10 $17.25 $16.63 $17.09 $6.82 477,037
2017-05-30 $17.28 $17.46 $17.01 $17.34 $6.92 139,829
2017-05-26 $17.39 $17.41 $17.05 $17.12 $6.84 127,718
2017-05-25 $17.70 $17.98 $17.29 $17.33 $6.92 112,414
2017-05-24 $17.92 $18.11 $17.69 $17.73 $7.06 402,698
2017-05-23 $18.22 $18.49 $17.48 $17.90 $7.13 468,939
2017-05-22 $17.88 $18.23 $17.42 $18.20 $7.25 558,097
2017-05-19 $17.90 $19.08 $17.60 $17.76 $7.07 1,499,146
2017-05-18 $17.09 $17.30 $16.90 $17.14 $6.82 295,583
2017-05-17 $16.84 $17.25 $16.70 $17.05 $6.79 203,223
2017-05-16 $17.29 $18.09 $16.72 $16.99 $6.76 190,639
2017-05-15 $17.13 $17.86 $17.13 $17.46 $6.95 178,702
2017-05-12 $17.10 $18.14 $16.90 $17.00 $6.77 494,156
2017-05-11 $17.14 $17.30 $16.93 $17.15 $6.83 286,935
2017-05-10 $16.94 $17.47 $16.75 $17.24 $6.86 346,571
2017-05-09 $17.51 $17.52 $16.67 $16.90 $6.73 787,546
2017-05-08 $17.50 $17.75 $17.25 $17.44 $6.94 629,574
2017-05-05 $17.61 $17.95 $17.32 $17.58 $7.00 320,329
2017-05-04 $17.97 $18.07 $17.50 $17.52 $6.98 440,343
2017-05-03 $18.38 $18.70 $17.93 $18.00 $7.17 456,773
2017-05-02 $18.00 $18.72 $18.00 $18.36 $7.31 228,488
2017-05-01 $18.11 $18.40 $18.00 $18.00 $7.17 171,420
2017-04-28 $18.00 $18.28 $18.00 $18.08 $7.20 695,792
2017-04-27 $18.42 $18.50 $18.00 $18.00 $7.17 493,790
2017-04-26 $18.28 $18.71 $18.14 $18.45 $7.35 284,275
2017-04-25 $18.69 $18.79 $18.04 $18.28 $7.28 192,381
2017-04-24 $18.48 $18.75 $18.25 $18.71 $7.45 687,994
2017-04-21 $18.50 $18.73 $18.34 $18.41 $7.33 305,447
2017-04-20 $18.26 $18.86 $18.05 $18.58 $7.40 1,991,977
2017-04-19 $18.59 $18.94 $18.22 $18.30 $7.29 1,460,848
2017-04-18 $18.76 $18.98 $18.00 $18.46 $7.35 1,668,900
2017-04-17 $18.03 $19.06 $18.03 $19.00 $7.56 1,705,291
2017-04-13 $17.50 $18.75 $17.50 $18.00 $7.17 5,993,259
2017-04-12 $77.93 $77.93 $77.93 $77.93 $31.03 0
2017-04-11 $77.93 $77.93 $77.93 $77.93 $31.03 0
2017-04-10 $77.93 $77.93 $77.93 $77.93 $31.03 0
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.