Hawaiian Electric Industries Inc (HE) Exchange: NYSE

  1. Profile
  2. Hawaiian Electric Industries Inc (HE)

Data as of May 2, 2025

$10.21 ($-0.02) -0.20%

Hawaiian Electric Industries Inc - Daily Information
Click for more stock information on Hawaiian Electric Industries Inc.
Daily Information Data
Date May 2, 2025
Open $10.25
Previous Close $10.21
High $10.31
Low $10.14
Adjusted Open $10.25
Previous Adjusted Close $10.21
Adjusted High $10.31
Adjusted Low $10.14
Invest in Hawaiian Electric Industries Inc (HE)
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
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Key People Hawaiian Electric Industries Inc

Employee Position
Constance H. Lau President, Chief Executive Officer & Director
Gregory C. Hazelton Chief Financial Officer & Executive Vice President
Kurt K. Murao Secretary, Chief Administrative Officer & EVP
Paul K. Ito Treasurer, Vice President-Tax & Controller
Christine Nutaitis Ohashi Vice President-Internal Audit
Clifford H. Chen Manager-Investor Relations & Strategic Planning
Thomas B. Fargo Chairman
Micah A. Kane Independent Director
Peggy Y. Fowler Lead Independent Director
Keith P. Russell Independent Director
Richard J. Dahl Independent Director
Celeste A. Connors Independent Director
William James Scilacci Independent Director

Company Profile Hawaiian Electric Industries Inc

Exchange: NYSE

IPO Date: Nov. 5, 1987

Employees: 2,143

Sector: Utilities

Industry: Utilities-Diversified

Website: Hawaiian Electric Industries Inc Website

Address: 900 Richards St, Honolulu, HI 96813

Historical Stock Data for Hawaiian Electric Industries Inc (HE)
Date Open High Low Close Adj.Close Volume
2025-05-02 $10.25 $10.31 $10.14 $10.21 $10.21 1,317,602
2025-05-01 $10.44 $10.58 $10.19 $10.23 $10.23 1,954,450
2025-04-30 $10.32 $10.55 $10.08 $10.50 $10.50 1,952,386
2025-04-29 $10.20 $10.52 $10.16 $10.50 $10.50 1,453,135
2025-04-28 $10.06 $10.21 $10.03 $10.21 $10.21 1,356,254
2025-04-25 $10.34 $10.34 $10.03 $10.06 $10.06 1,634,404
2025-04-24 $10.33 $10.44 $10.26 $10.36 $10.36 1,071,748
2025-04-23 $10.56 $10.64 $10.23 $10.31 $10.31 1,281,800
2025-04-22 $10.37 $10.56 $10.26 $10.46 $10.46 1,217,280
2025-04-21 $10.34 $10.50 $10.14 $10.25 $10.25 1,262,035
2025-04-17 $10.31 $10.65 $10.28 $10.45 $10.45 1,821,685
2025-04-16 $10.42 $10.48 $10.27 $10.35 $10.35 1,685,470
2025-04-15 $10.03 $10.52 $9.94 $10.38 $10.38 2,558,455
2025-04-14 $9.77 $10.08 $9.73 $10.05 $10.05 1,895,489
2025-04-11 $9.42 $9.72 $9.27 $9.67 $9.67 1,540,689
2025-04-10 $9.54 $9.60 $9.16 $9.43 $9.43 3,183,951
2025-04-09 $9.21 $9.95 $9.06 $9.77 $9.77 3,153,735
2025-04-08 $9.88 $9.95 $9.23 $9.36 $9.36 3,378,934
2025-04-07 $9.57 $10.23 $9.29 $9.72 $9.72 3,240,655
2025-04-04 $10.20 $10.25 $9.72 $9.97 $9.97 2,843,269
2025-04-03 $10.86 $10.90 $10.38 $10.38 $10.38 2,412,058
2025-04-02 $10.90 $11.01 $10.83 $10.92 $10.92 1,912,301
2025-04-01 $10.97 $11.11 $10.79 $10.96 $10.96 1,776,717
2025-03-31 $11.00 $11.12 $10.81 $10.95 $10.95 2,365,054
2025-03-28 $11.20 $11.54 $10.97 $11.12 $11.12 3,360,609
2025-03-27 $10.96 $11.19 $10.93 $11.17 $11.17 1,669,838
2025-03-26 $10.80 $11.04 $10.78 $10.93 $10.93 1,351,897
2025-03-25 $11.10 $11.19 $10.78 $10.83 $10.83 2,357,188
2025-03-24 $11.03 $11.29 $10.95 $11.11 $11.11 2,036,566
2025-03-21 $10.94 $11.18 $10.88 $10.95 $10.95 3,593,884
2025-03-20 $10.95 $11.37 $10.95 $11.08 $11.08 1,940,695
2025-03-19 $10.95 $11.05 $10.81 $10.97 $10.97 1,839,806
2025-03-18 $11.11 $11.31 $10.98 $11.01 $11.01 1,734,200
2025-03-17 $11.25 $11.45 $11.14 $11.16 $11.16 1,935,180
2025-03-14 $10.90 $11.26 $10.82 $11.24 $11.24 1,839,595
2025-03-13 $11.00 $11.20 $10.79 $10.90 $10.90 1,804,864
2025-03-12 $11.07 $11.20 $10.72 $10.90 $10.90 2,575,539
2025-03-11 $11.25 $11.31 $10.93 $11.17 $11.17 2,555,984
2025-03-10 $11.44 $11.58 $11.05 $11.25 $11.25 3,136,467
2025-03-07 $11.00 $11.99 $10.90 $11.46 $11.46 7,962,180
2025-03-06 $10.39 $10.59 $10.25 $10.40 $10.40 2,277,687
2025-03-05 $10.50 $10.64 $10.27 $10.46 $10.46 2,585,522
2025-03-04 $10.86 $10.86 $10.46 $10.47 $10.47 2,690,410
2025-03-03 $11.00 $11.30 $10.76 $10.86 $10.86 4,465,867
2025-02-28 $10.66 $10.98 $10.64 $10.95 $10.95 3,670,080
2025-02-27 $10.67 $10.74 $10.37 $10.71 $10.71 3,172,678
2025-02-26 $10.83 $11.14 $10.64 $10.78 $10.78 3,291,828
2025-02-25 $11.05 $11.17 $10.60 $10.82 $10.82 3,163,646
2025-02-24 $10.43 $11.07 $10.13 $11.00 $11.00 5,390,717
2025-02-21 $11.11 $11.11 $10.67 $10.76 $10.76 2,962,931
2025-02-20 $10.82 $11.00 $10.78 $10.97 $10.97 2,448,494
2025-02-19 $10.60 $10.90 $10.47 $10.84 $10.84 4,589,541
2025-02-18 $10.14 $10.68 $10.08 $10.68 $10.68 3,370,018
2025-02-14 $10.35 $10.59 $10.12 $10.16 $10.16 2,689,442
2025-02-13 $10.85 $10.90 $10.23 $10.35 $10.35 5,104,664
2025-02-12 $9.89 $10.86 $9.88 $10.85 $10.85 6,385,076
2025-02-11 $10.38 $10.38 $9.80 $10.09 $10.09 4,252,500
2025-02-10 $9.36 $10.55 $9.34 $10.08 $10.08 8,084,207
2025-02-07 $9.35 $9.42 $9.24 $9.34 $9.34 1,526,930
2025-02-06 $9.51 $9.70 $9.29 $9.48 $9.48 2,029,216
2025-02-05 $9.56 $9.63 $9.37 $9.49 $9.49 1,622,234
2025-02-04 $9.27 $9.52 $9.16 $9.48 $9.48 2,310,169
2025-02-03 $9.05 $9.38 $8.93 $9.33 $9.33 2,655,773
2025-01-31 $9.12 $9.23 $9.01 $9.14 $9.14 2,062,799
2025-01-30 $8.87 $9.19 $8.82 $9.06 $9.06 2,221,724
2025-01-29 $8.95 $9.02 $8.75 $8.81 $8.81 2,435,153
2025-01-28 $8.95 $9.09 $8.80 $8.97 $8.97 1,847,206
2025-01-27 $9.00 $9.09 $8.84 $8.99 $8.99 2,625,733
2025-01-24 $9.06 $9.11 $8.83 $8.94 $8.94 2,631,451
2025-01-23 $9.19 $9.33 $9.03 $9.09 $9.09 2,281,341
2025-01-22 $9.53 $9.62 $9.16 $9.17 $9.17 2,804,849
2025-01-21 $9.22 $9.64 $9.15 $9.57 $9.57 2,761,865
2025-01-17 $9.23 $9.27 $9.05 $9.14 $9.14 2,980,566
2025-01-16 $8.85 $9.23 $8.65 $9.14 $9.14 2,808,520
2025-01-15 $8.59 $8.98 $8.49 $8.86 $8.86 3,165,114
2025-01-14 $8.34 $8.51 $8.14 $8.39 $8.39 3,121,372
2025-01-13 $8.17 $8.42 $8.14 $8.30 $8.30 2,738,489
2025-01-10 $8.73 $8.77 $8.16 $8.18 $8.18 5,155,678
2025-01-08 $9.00 $9.02 $8.70 $8.91 $8.91 3,821,003
2025-01-07 $9.16 $9.26 $9.00 $9.08 $9.08 3,055,264
2025-01-06 $9.32 $9.41 $9.17 $9.18 $9.18 2,589,991
2025-01-03 $9.40 $9.47 $9.21 $9.33 $9.33 2,818,254
2025-01-02 $9.74 $9.88 $9.39 $9.45 $9.45 3,527,272
2024-12-31 $9.78 $10.01 $9.39 $9.73 $9.73 5,962,708
2024-12-30 $9.92 $9.98 $9.70 $9.74 $9.74 2,668,566
2024-12-27 $9.85 $10.03 $9.85 $9.94 $9.94 2,264,285
2024-12-26 $9.85 $9.92 $9.69 $9.91 $9.91 2,474,631
2024-12-24 $9.87 $10.04 $9.83 $9.86 $9.86 987,780
2024-12-23 $9.88 $9.93 $9.71 $9.90 $9.90 2,105,657
2024-12-20 $9.59 $10.15 $9.59 $9.88 $9.88 8,278,218
2024-12-19 $9.76 $9.90 $9.59 $9.70 $9.70 3,749,637
2024-12-18 $10.09 $10.15 $9.62 $9.62 $9.62 4,852,746
2024-12-17 $10.14 $10.29 $10.10 $10.18 $10.18 2,847,783
2024-12-16 $10.14 $10.25 $10.00 $10.21 $10.21 3,167,455
2024-12-13 $10.09 $10.21 $9.92 $10.20 $10.20 2,844,495
2024-12-12 $10.22 $10.30 $10.03 $10.07 $10.07 2,471,866
2024-12-11 $10.50 $10.61 $10.20 $10.22 $10.22 3,513,764
2024-12-10 $10.49 $10.63 $10.31 $10.45 $10.45 1,863,930
2024-12-09 $10.72 $10.89 $10.51 $10.55 $10.55 2,325,397
2024-12-06 $10.38 $10.67 $10.31 $10.66 $10.66 1,945,917
2024-12-05 $10.29 $10.39 $10.16 $10.37 $10.37 2,270,435
2024-12-04 $10.20 $10.40 $10.12 $10.23 $10.23 3,780,367
2024-12-03 $10.30 $10.40 $10.05 $10.18 $10.18 2,006,168
2024-12-02 $10.37 $10.46 $10.20 $10.35 $10.35 3,097,879
2024-11-29 $10.57 $10.59 $10.37 $10.39 $10.39 1,070,270
2024-11-27 $10.70 $10.71 $10.46 $10.53 $10.53 2,038,811
2024-11-26 $10.88 $10.88 $10.36 $10.57 $10.57 2,340,993
2024-11-25 $10.71 $11.01 $10.69 $10.98 $10.98 3,175,837
2024-11-22 $10.60 $10.69 $10.49 $10.61 $10.61 1,581,804
2024-11-21 $10.46 $10.64 $10.36 $10.50 $10.50 1,781,135
2024-11-20 $10.60 $10.66 $10.36 $10.47 $10.47 1,898,505
2024-11-19 $10.46 $10.59 $10.35 $10.58 $10.58 1,697,830
2024-11-18 $10.31 $10.65 $10.30 $10.63 $10.63 2,414,470
2024-11-15 $10.05 $10.68 $9.85 $10.28 $10.28 4,450,893
2024-11-14 $9.73 $9.90 $9.60 $9.84 $9.84 2,357,423
2024-11-13 $10.11 $10.38 $9.70 $9.70 $9.70 3,309,587
2024-11-12 $9.95 $10.34 $9.90 $10.10 $10.10 2,641,059
2024-11-11 $10.40 $10.50 $9.40 $9.97 $9.97 7,825,129
2024-11-08 $10.66 $10.78 $10.40 $10.64 $10.64 4,202,736
2024-11-07 $10.77 $10.85 $10.31 $10.58 $10.58 3,778,516
2024-11-06 $10.54 $10.83 $10.38 $10.63 $10.63 2,901,326
2024-11-05 $10.35 $10.92 $10.18 $10.51 $10.51 4,222,833
2024-11-04 $10.20 $10.50 $10.15 $10.38 $10.38 3,876,158
2024-11-01 $10.36 $10.68 $10.10 $10.22 $10.22 3,667,474
2024-10-31 $10.10 $10.30 $9.98 $10.27 $10.27 2,945,494
2024-10-30 $9.90 $10.19 $9.85 $10.00 $10.00 3,065,885
2024-10-29 $10.05 $10.18 $9.93 $9.93 $9.93 3,093,384
2024-10-28 $10.13 $10.39 $9.96 $10.07 $10.07 5,830,682
2024-10-25 $9.83 $9.95 $9.70 $9.75 $9.75 2,507,283
2024-10-24 $9.69 $9.89 $9.63 $9.74 $9.74 1,581,908
2024-10-23 $9.83 $9.83 $9.65 $9.72 $9.72 1,974,921
2024-10-22 $9.85 $10.02 $9.76 $9.88 $9.88 2,035,323
2024-10-21 $10.09 $10.16 $9.78 $9.90 $9.90 2,524,567
2024-10-18 $10.26 $10.26 $9.91 $10.11 $10.11 2,376,600
2024-10-17 $10.38 $10.39 $10.10 $10.23 $10.23 2,122,461
2024-10-16 $10.56 $10.60 $10.30 $10.45 $10.45 2,952,666
2024-10-15 $10.10 $10.49 $10.02 $10.39 $10.39 3,650,245
2024-10-14 $9.73 $10.12 $9.62 $10.10 $10.10 2,873,141
2024-10-11 $9.81 $9.98 $9.71 $9.73 $9.73 1,870,822
2024-10-10 $9.53 $9.86 $9.43 $9.80 $9.80 2,507,946
2024-10-09 $9.77 $9.79 $9.26 $9.53 $9.53 4,606,934
2024-10-08 $9.72 $9.87 $9.58 $9.77 $9.77 3,069,488
2024-10-07 $9.72 $9.90 $9.60 $9.72 $9.72 3,149,103
2024-10-04 $9.67 $9.83 $9.64 $9.76 $9.76 3,007,473
2024-10-03 $9.25 $9.79 $9.02 $9.77 $9.77 5,243,604
2024-10-02 $9.09 $9.25 $8.84 $9.25 $9.25 4,439,075
2024-10-01 $9.69 $9.74 $9.11 $9.12 $9.12 6,309,684
2024-09-30 $9.80 $9.83 $9.54 $9.68 $9.68 5,055,547
2024-09-27 $9.96 $10.14 $9.81 $9.95 $9.95 4,234,908
2024-09-26 $9.97 $10.13 $9.83 $9.85 $9.85 14,868,523
2024-09-25 $9.87 $10.19 $9.84 $9.98 $9.98 11,159,170
2024-09-24 $9.60 $10.21 $9.52 $9.90 $9.90 41,303,234
2024-09-23 $10.75 $11.04 $10.63 $10.90 $10.90 2,630,802
2024-09-20 $10.91 $11.20 $10.62 $10.97 $10.97 4,379,425
2024-09-19 $12.00 $12.00 $10.82 $10.96 $10.96 6,331,758
2024-09-18 $12.27 $12.52 $11.99 $12.06 $12.06 1,581,281
2024-09-17 $12.25 $12.76 $11.92 $12.24 $12.24 1,980,907
2024-09-16 $11.50 $13.18 $11.40 $12.22 $12.22 5,064,326
2024-09-13 $11.22 $12.15 $11.22 $11.62 $11.62 3,006,534
2024-09-12 $11.29 $11.42 $11.08 $11.17 $11.17 1,252,951
2024-09-11 $11.46 $11.46 $11.12 $11.28 $11.28 1,289,449
2024-09-10 $10.94 $11.70 $10.80 $11.60 $11.60 2,067,771
2024-09-09 $10.73 $11.05 $10.63 $10.94 $10.94 1,825,248
2024-09-06 $11.23 $11.44 $10.84 $10.86 $10.86 1,741,170
2024-09-05 $12.33 $12.50 $11.12 $11.24 $11.24 2,457,793
2024-09-04 $11.60 $12.69 $11.60 $12.21 $12.21 3,868,876
2024-09-03 $10.68 $11.89 $10.57 $11.59 $11.59 4,230,349
2024-08-30 $10.96 $10.96 $10.53 $10.73 $10.73 2,492,713
2024-08-29 $10.95 $11.08 $10.75 $10.95 $10.95 1,869,177
2024-08-28 $10.84 $11.10 $10.83 $10.98 $10.98 1,765,810
2024-08-27 $11.35 $11.39 $10.88 $10.90 $10.90 2,346,124
2024-08-26 $11.68 $11.75 $11.43 $11.44 $11.44 1,649,220
2024-08-23 $11.46 $11.94 $11.36 $11.64 $11.64 3,019,164
2024-08-22 $11.57 $11.63 $11.03 $11.14 $11.14 2,906,620
2024-08-21 $11.71 $12.12 $11.57 $11.64 $11.64 2,669,510
2024-08-20 $12.20 $12.30 $11.87 $12.00 $12.00 3,360,380
2024-08-19 $13.37 $13.46 $12.21 $12.22 $12.22 4,659,473
2024-08-16 $13.50 $13.77 $13.19 $13.37 $13.37 2,654,796
2024-08-15 $13.65 $13.88 $13.38 $13.51 $13.51 2,321,727
2024-08-14 $13.88 $13.88 $13.07 $13.55 $13.55 4,140,260
2024-08-13 $13.32 $13.97 $13.27 $13.77 $13.77 3,090,205
2024-08-12 $12.12 $13.42 $12.10 $13.26 $13.26 9,836,535
2024-08-09 $15.95 $16.06 $15.44 $15.50 $15.50 2,191,231
2024-08-08 $15.35 $16.13 $15.17 $15.98 $15.98 1,728,547
2024-08-07 $16.37 $16.55 $15.24 $15.36 $15.36 3,114,539
2024-08-06 $16.61 $16.73 $16.07 $16.17 $16.17 2,669,781
2024-08-05 $15.58 $16.89 $15.20 $16.77 $16.77 4,883,534
2024-08-02 $16.38 $16.42 $15.66 $16.06 $16.06 2,902,516
2024-08-01 $16.52 $16.90 $16.46 $16.70 $16.70 2,513,336
2024-07-31 $16.45 $17.01 $16.33 $16.56 $16.56 2,208,341
2024-07-30 $16.35 $16.89 $16.33 $16.72 $16.72 2,264,754
2024-07-29 $16.50 $16.75 $16.13 $16.35 $16.35 2,627,434
2024-07-26 $16.41 $17.01 $16.26 $16.84 $16.84 3,190,871
2024-07-25 $16.83 $16.99 $16.01 $16.32 $16.32 3,852,359
2024-07-24 $16.42 $17.06 $16.20 $16.75 $16.75 6,069,720
2024-07-23 $15.01 $16.53 $14.86 $16.48 $16.48 6,548,540
2024-07-22 $17.24 $17.30 $13.81 $15.01 $15.01 14,195,177
2024-07-19 $17.62 $18.19 $16.54 $17.51 $17.51 23,450,410
2024-07-18 $12.94 $13.48 $12.59 $12.75 $12.75 8,747,006
2024-07-17 $12.15 $13.39 $12.15 $12.81 $12.81 9,355,282
2024-07-16 $10.69 $12.19 $10.60 $12.16 $12.16 7,278,220
2024-07-15 $10.43 $10.67 $10.12 $10.58 $10.58 2,896,222
2024-07-12 $11.00 $11.02 $10.32 $10.43 $10.43 5,370,479
2024-07-11 $10.46 $11.08 $10.40 $10.94 $10.94 6,079,286
2024-07-10 $8.78 $10.65 $8.75 $10.35 $10.35 16,286,789
2024-07-09 $7.70 $8.63 $7.61 $8.57 $8.57 5,579,182
2024-07-08 $8.15 $8.15 $7.63 $7.74 $7.74 5,541,247
2024-07-05 $8.47 $8.48 $8.06 $8.08 $8.08 3,930,516
2024-07-03 $8.58 $8.73 $8.42 $8.49 $8.49 2,793,809
2024-07-02 $8.31 $8.51 $8.16 $8.51 $8.51 3,869,519
2024-07-01 $9.14 $9.14 $8.04 $8.18 $8.18 6,171,735
2024-06-28 $9.03 $9.12 $8.83 $9.02 $9.02 19,525,948
2024-06-27 $9.22 $9.24 $8.95 $9.01 $9.01 2,457,838
2024-06-26 $9.06 $9.23 $8.96 $9.20 $9.20 2,638,543
2024-06-25 $9.54 $9.55 $9.03 $9.08 $9.08 2,889,923
2024-06-24 $9.47 $9.63 $9.41 $9.59 $9.59 1,880,732
2024-06-21 $9.28 $9.50 $9.13 $9.47 $9.47 3,044,634
2024-06-20 $9.40 $9.48 $9.27 $9.28 $9.28 1,866,672
2024-06-18 $9.55 $9.72 $9.37 $9.40 $9.40 1,777,392
2024-06-17 $9.79 $9.85 $9.63 $9.64 $9.64 1,750,969
2024-06-14 $9.69 $9.87 $9.38 $9.78 $9.78 2,238,209
2024-06-13 $10.11 $10.18 $9.74 $9.74 $9.74 2,932,464
2024-06-12 $10.52 $10.57 $10.03 $10.15 $10.15 2,317,540
2024-06-11 $10.18 $10.42 $10.13 $10.28 $10.28 1,122,121
2024-06-10 $10.26 $10.38 $10.12 $10.29 $10.29 1,335,340
2024-06-07 $10.09 $10.35 $10.03 $10.28 $10.28 1,401,074
2024-06-06 $10.51 $10.63 $10.24 $10.28 $10.28 1,293,344
2024-06-05 $10.35 $10.68 $10.27 $10.56 $10.56 1,527,862
2024-06-04 $10.60 $10.64 $10.36 $10.36 $10.36 1,402,362
2024-06-03 $11.00 $11.05 $10.68 $10.70 $10.70 1,666,261
2024-05-31 $10.72 $11.05 $10.69 $10.99 $10.99 1,831,815
2024-05-30 $10.37 $10.70 $10.34 $10.65 $10.65 1,585,637
2024-05-29 $10.25 $10.28 $10.11 $10.25 $10.25 1,422,093
2024-05-28 $10.65 $10.83 $10.30 $10.41 $10.41 1,637,069
2024-05-24 $10.69 $10.75 $10.57 $10.63 $10.63 1,019,243
2024-05-23 $11.06 $11.08 $10.62 $10.68 $10.68 1,380,539
2024-05-22 $11.02 $11.34 $11.02 $11.13 $11.13 1,420,568
2024-05-21 $11.20 $11.30 $10.93 $11.12 $11.12 1,256,549
2024-05-20 $11.49 $11.66 $11.13 $11.21 $11.21 1,702,676
2024-05-17 $11.79 $11.87 $11.47 $11.50 $11.50 2,309,530
2024-05-16 $11.34 $11.80 $11.25 $11.80 $11.80 2,411,739
2024-05-15 $11.28 $11.45 $11.20 $11.32 $11.32 2,080,648
2024-05-14 $11.20 $11.60 $11.04 $11.09 $11.09 3,448,748
2024-05-13 $10.05 $11.46 $9.97 $10.99 $10.99 5,170,866
2024-05-10 $10.30 $10.30 $9.95 $9.99 $9.99 3,012,890
2024-05-09 $10.10 $10.34 $10.06 $10.24 $10.24 1,910,917
2024-05-08 $9.77 $10.17 $9.72 $10.12 $10.12 1,924,347
2024-05-07 $10.18 $10.20 $9.86 $9.86 $9.86 1,747,514
2024-05-06 $10.50 $10.53 $10.09 $10.10 $10.10 2,102,123
2024-05-03 $10.28 $10.49 $10.16 $10.44 $10.44 1,732,614
2024-05-02 $10.35 $10.39 $10.06 $10.14 $10.14 2,028,188
2024-05-01 $9.83 $10.36 $9.77 $10.24 $10.24 3,443,035
2024-04-30 $9.89 $10.08 $9.77 $9.85 $9.85 2,240,818
2024-04-29 $9.95 $10.15 $9.93 $10.03 $10.03 3,326,204
2024-04-26 $10.39 $10.39 $9.44 $9.88 $9.88 5,653,143
2024-04-25 $10.84 $11.07 $10.32 $10.50 $10.50 3,520,032
2024-04-24 $10.90 $10.97 $10.73 $10.88 $10.88 1,461,826
2024-04-23 $10.77 $11.09 $10.71 $10.95 $10.95 1,492,172
2024-04-22 $10.91 $10.99 $10.67 $10.83 $10.83 2,414,956
2024-04-19 $10.25 $10.98 $10.20 $10.91 $10.91 3,160,873
2024-04-18 $9.89 $10.24 $9.81 $10.21 $10.21 3,738,444
2024-04-17 $9.58 $9.92 $9.26 $9.77 $9.77 4,624,785
2024-04-16 $10.61 $10.61 $8.74 $9.52 $9.52 12,209,965
2024-04-15 $10.68 $10.82 $10.58 $10.66 $10.66 1,369,315
2024-04-12 $10.79 $10.97 $10.64 $10.68 $10.68 1,635,415
2024-04-11 $10.93 $10.97 $10.55 $10.80 $10.80 1,637,634
2024-04-10 $10.95 $10.97 $10.76 $10.78 $10.78 2,811,772
2024-04-09 $11.15 $11.41 $11.11 $11.18 $11.18 1,240,168
2024-04-08 $10.92 $11.13 $10.85 $11.07 $11.07 1,832,823
2024-04-05 $10.94 $10.99 $10.78 $10.91 $10.91 2,749,572
2024-04-04 $11.15 $11.19 $10.98 $11.04 $11.04 1,346,075
2024-04-03 $11.01 $11.06 $10.87 $11.05 $11.05 1,314,763
2024-04-02 $11.01 $11.18 $10.90 $11.01 $11.01 1,622,962
2024-04-01 $11.27 $11.27 $10.89 $11.10 $11.10 1,453,080
2024-03-28 $10.97 $11.32 $10.90 $11.27 $11.27 2,098,546
2024-03-27 $10.92 $11.09 $10.91 $10.99 $10.99 2,006,338
2024-03-26 $11.03 $11.10 $10.83 $10.86 $10.86 1,564,718
2024-03-25 $11.09 $11.15 $10.94 $11.00 $11.00 1,265,638
2024-03-22 $11.54 $11.71 $10.93 $11.04 $11.04 2,395,455
2024-03-21 $11.40 $11.71 $11.31 $11.49 $11.49 1,550,453
2024-03-20 $10.92 $11.47 $10.87 $11.40 $11.40 1,822,450
2024-03-19 $10.87 $11.00 $10.73 $10.98 $10.98 1,744,748
2024-03-18 $11.07 $11.10 $10.83 $10.91 $10.91 1,886,781
2024-03-15 $11.08 $11.35 $11.02 $11.16 $11.16 3,322,640
2024-03-14 $11.12 $11.14 $10.77 $11.03 $11.03 2,795,958
2024-03-13 $11.30 $11.42 $11.13 $11.16 $11.16 1,970,450
2024-03-12 $11.62 $11.64 $11.16 $11.27 $11.27 3,293,705
2024-03-11 $11.85 $11.95 $11.65 $11.73 $11.73 1,739,223
2024-03-08 $11.78 $11.90 $11.66 $11.82 $11.82 2,681,231
2024-03-07 $11.57 $11.76 $11.53 $11.75 $11.75 1,530,032
2024-03-06 $11.80 $11.80 $11.35 $11.45 $11.45 1,982,938
2024-03-05 $11.48 $11.96 $11.46 $11.62 $11.62 2,651,009
2024-03-04 $11.95 $12.00 $11.43 $11.44 $11.44 2,778,872
2024-03-01 $12.25 $12.25 $11.83 $11.95 $11.95 3,693,477
2024-02-29 $12.45 $12.57 $12.16 $12.18 $12.18 2,300,037
2024-02-28 $12.49 $12.60 $12.30 $12.34 $12.34 1,976,020
2024-02-27 $12.44 $12.59 $12.31 $12.58 $12.58 1,611,458
2024-02-26 $12.60 $12.62 $12.22 $12.25 $12.25 2,688,726
2024-02-23 $12.68 $12.82 $12.61 $12.66 $12.66 1,499,114
2024-02-22 $13.00 $13.00 $12.60 $12.75 $12.75 2,681,819
2024-02-21 $13.30 $13.32 $13.10 $13.11 $13.11 1,697,015
2024-02-20 $13.04 $13.30 $13.00 $13.29 $13.29 3,066,461
2024-02-16 $13.15 $13.25 $12.97 $13.10 $13.10 1,823,271
2024-02-15 $12.69 $13.28 $12.68 $13.22 $13.22 4,248,150
2024-02-14 $13.06 $13.10 $12.15 $12.47 $12.47 5,243,506
2024-02-13 $13.52 $13.57 $12.91 $13.11 $13.11 2,445,822
2024-02-12 $13.05 $13.90 $13.05 $13.65 $13.65 2,291,957
2024-02-09 $13.04 $13.13 $12.92 $13.09 $13.09 1,341,590
2024-02-08 $13.09 $13.14 $12.89 $13.07 $13.07 1,523,289
2024-02-07 $13.31 $13.39 $13.06 $13.11 $13.11 1,162,885
2024-02-06 $12.95 $13.30 $12.77 $13.25 $13.25 1,352,767
2024-02-05 $13.17 $13.25 $12.96 $12.97 $12.97 1,758,063
2024-02-02 $13.16 $13.59 $12.92 $13.39 $13.39 2,098,092
2024-02-01 $13.22 $13.35 $12.88 $13.33 $13.33 1,592,743
2024-01-31 $13.31 $13.31 $12.95 $12.97 $12.97 2,193,181
2024-01-30 $13.38 $13.41 $13.04 $13.27 $13.27 1,808,887
2024-01-29 $13.81 $13.81 $13.36 $13.49 $13.49 1,687,558
2024-01-26 $13.79 $14.04 $13.78 $13.85 $13.85 4,195,550
2024-01-25 $13.27 $13.79 $13.20 $13.75 $13.75 1,832,526
2024-01-24 $13.55 $14.06 $13.17 $13.17 $13.17 3,828,747
2024-01-23 $12.88 $13.50 $12.83 $13.35 $13.35 2,731,173
2024-01-22 $12.79 $12.90 $12.64 $12.78 $12.78 1,363,963
2024-01-19 $12.95 $12.98 $12.60 $12.72 $12.72 1,968,133
2024-01-18 $13.23 $13.24 $12.75 $12.95 $12.95 2,324,403
2024-01-17 $13.17 $13.45 $13.03 $13.24 $13.24 1,790,056
2024-01-16 $13.22 $13.59 $13.13 $13.30 $13.30 1,657,265
2024-01-12 $14.06 $14.11 $13.21 $13.47 $13.47 2,798,213
2024-01-11 $14.32 $14.34 $13.76 $13.81 $13.81 2,528,239
2024-01-10 $14.93 $14.98 $14.41 $14.46 $14.46 2,265,506
2024-01-09 $15.09 $15.29 $14.82 $14.97 $14.97 1,721,934
2024-01-08 $14.81 $15.31 $14.69 $15.21 $15.21 1,887,465
2024-01-05 $14.32 $15.13 $14.20 $14.87 $14.87 2,693,271
2024-01-04 $14.96 $14.98 $14.31 $14.34 $14.34 2,362,636
2024-01-03 $15.14 $15.25 $14.71 $14.77 $14.77 3,133,120
2024-01-02 $14.24 $16.03 $13.95 $15.40 $15.40 5,618,882
2023-12-29 $14.26 $14.30 $14.00 $14.19 $14.19 1,917,591
2023-12-28 $13.93 $14.38 $13.89 $14.37 $14.37 2,317,635
2023-12-27 $14.09 $14.55 $13.86 $14.02 $14.02 3,810,565
2023-12-26 $14.00 $14.13 $13.91 $14.05 $14.05 1,620,024
2023-12-22 $13.99 $14.17 $13.84 $13.95 $13.95 1,211,166
2023-12-21 $13.90 $14.10 $13.71 $13.96 $13.96 5,096,722
2023-12-20 $14.32 $14.33 $13.81 $13.81 $13.81 2,421,952
2023-12-19 $13.81 $14.34 $13.78 $14.33 $14.33 3,090,701
2023-12-18 $14.28 $14.28 $13.65 $13.65 $13.65 2,692,517
2023-12-15 $14.20 $14.41 $13.86 $14.21 $14.21 6,047,607
2023-12-14 $14.00 $14.54 $14.00 $14.04 $14.04 2,923,208
2023-12-13 $13.31 $13.95 $13.13 $13.90 $13.90 2,402,813
2023-12-12 $13.23 $13.36 $13.09 $13.32 $13.32 1,131,286
2023-12-11 $13.20 $13.37 $13.11 $13.30 $13.30 1,206,318
2023-12-08 $13.35 $13.37 $13.00 $13.22 $13.22 2,697,929
2023-12-07 $13.31 $13.45 $13.24 $13.31 $13.31 1,651,499
2023-12-06 $13.38 $13.58 $13.17 $13.27 $13.27 2,475,643
2023-12-05 $13.40 $13.47 $12.96 $13.23 $13.23 2,126,417
2023-12-04 $12.95 $13.55 $12.93 $13.43 $13.43 2,365,050
2023-12-01 $12.19 $12.94 $12.13 $12.91 $12.91 2,777,794
2023-11-30 $12.44 $12.54 $12.08 $12.19 $12.19 4,366,616
2023-11-29 $12.50 $12.67 $12.38 $12.43 $12.43 1,679,161
2023-11-28 $12.53 $12.56 $12.26 $12.43 $12.43 1,531,058
2023-11-27 $12.60 $12.63 $12.37 $12.49 $12.49 1,782,544
2023-11-24 $12.84 $12.87 $12.59 $12.63 $12.63 922,922
2023-11-22 $12.96 $13.01 $12.52 $12.70 $12.70 2,185,742
2023-11-21 $13.46 $13.53 $12.76 $12.82 $12.82 2,416,937
2023-11-20 $13.64 $13.79 $13.37 $13.50 $13.50 2,450,291
2023-11-17 $13.44 $14.02 $13.42 $13.91 $13.91 3,465,098
2023-11-16 $12.76 $13.33 $12.72 $13.28 $13.28 3,149,598
2023-11-15 $12.06 $13.02 $12.06 $12.73 $12.73 3,037,865
2023-11-14 $11.65 $12.62 $11.62 $12.04 $12.04 5,084,781
2023-11-13 $11.82 $11.87 $11.40 $11.45 $11.45 4,049,324
2023-11-10 $12.69 $13.00 $11.33 $11.61 $11.61 10,983,375
2023-11-09 $14.00 $14.65 $13.77 $14.01 $14.01 4,308,310
2023-11-08 $14.01 $14.03 $13.68 $13.89 $13.89 2,657,246
2023-11-07 $13.75 $14.28 $13.65 $13.94 $13.94 2,720,015
2023-11-06 $14.00 $14.01 $13.64 $13.81 $13.81 2,009,364
2023-11-03 $13.79 $14.14 $13.75 $13.85 $13.85 2,950,620
2023-11-02 $13.30 $13.56 $13.05 $13.49 $13.49 2,820,730
2023-11-01 $12.95 $13.40 $12.82 $13.11 $13.11 1,547,006
2023-10-31 $12.75 $13.64 $12.57 $12.98 $12.98 3,516,175
2023-10-30 $12.99 $13.16 $12.77 $12.79 $12.79 1,527,108
2023-10-27 $13.32 $13.40 $12.85 $12.85 $12.85 1,707,679
2023-10-26 $12.61 $13.47 $12.45 $13.37 $13.37 3,469,384
2023-10-25 $12.18 $12.66 $12.15 $12.64 $12.64 1,183,634
2023-10-24 $12.36 $12.46 $12.12 $12.30 $12.30 2,332,741
2023-10-23 $12.22 $12.42 $11.97 $12.17 $12.17 2,181,189
2023-10-20 $12.44 $12.67 $12.34 $12.35 $12.35 1,676,907
2023-10-19 $12.63 $12.76 $12.46 $12.50 $12.50 1,554,968
2023-10-18 $12.75 $13.00 $12.55 $12.68 $12.68 1,498,499
2023-10-17 $12.42 $13.02 $12.42 $12.85 $12.85 2,087,413
2023-10-16 $12.37 $12.64 $12.31 $12.62 $12.62 1,452,021
2023-10-13 $12.17 $12.41 $12.16 $12.30 $12.30 1,962,079
2023-10-12 $12.26 $12.27 $11.80 $12.09 $12.09 2,070,063
2023-10-11 $12.56 $12.69 $12.22 $12.24 $12.24 1,728,660
2023-10-10 $12.25 $12.54 $12.14 $12.53 $12.53 2,596,540
2023-10-09 $11.83 $12.26 $11.83 $12.11 $12.11 1,858,745
2023-10-06 $11.51 $11.92 $11.34 $11.86 $11.86 2,517,371
2023-10-05 $11.66 $11.84 $11.56 $11.72 $11.72 2,339,302
2023-10-04 $11.74 $11.87 $11.41 $11.66 $11.66 3,336,592
2023-10-03 $11.83 $11.92 $11.64 $11.88 $11.88 2,405,905
2023-10-02 $12.30 $12.35 $11.85 $11.95 $11.95 3,106,556
2023-09-29 $12.44 $12.66 $12.08 $12.31 $12.31 2,677,851
2023-09-28 $12.34 $12.65 $12.26 $12.46 $12.46 1,889,055
2023-09-27 $12.48 $12.82 $12.32 $12.37 $12.37 2,840,070
2023-09-26 $12.42 $12.79 $12.41 $12.53 $12.53 3,020,464
2023-09-25 $12.48 $12.55 $12.06 $12.46 $12.46 2,956,209
2023-09-22 $12.93 $12.93 $12.55 $12.59 $12.59 2,510,659
2023-09-21 $13.21 $13.31 $12.77 $12.77 $12.77 3,271,540
2023-09-20 $13.28 $13.36 $13.18 $13.30 $13.30 2,385,002
2023-09-19 $13.01 $13.85 $12.95 $13.18 $13.18 5,397,309
2023-09-18 $13.15 $13.16 $12.65 $13.06 $13.06 3,465,955
2023-09-15 $13.14 $13.62 $13.06 $13.12 $13.12 22,957,907
2023-09-14 $13.49 $13.74 $13.10 $13.23 $13.23 5,015,424
2023-09-13 $13.12 $13.45 $12.90 $13.31 $13.31 4,150,833
2023-09-12 $13.02 $13.14 $12.62 $13.01 $13.01 5,668,070
2023-09-11 $12.46 $13.36 $12.31 $13.04 $13.04 7,520,267
2023-09-08 $12.67 $12.89 $12.19 $12.56 $12.56 5,276,933
2023-09-07 $12.13 $12.52 $11.93 $12.40 $12.40 6,559,158
2023-09-06 $12.64 $12.73 $11.90 $12.26 $12.26 8,797,018
2023-09-05 $14.45 $14.45 $12.36 $12.42 $12.42 17,111,728
2023-09-01 $13.95 $15.39 $13.78 $15.05 $15.05 15,320,985
2023-08-31 $14.20 $14.65 $13.73 $14.02 $14.02 14,204,939
2023-08-30 $13.34 $14.40 $13.30 $13.63 $13.63 14,935,881
2023-08-29 $13.71 $13.98 $12.92 $13.32 $13.32 20,569,072
2023-08-28 $13.50 $14.74 $12.86 $13.97 $13.97 58,708,158
2023-08-25 $9.30 $10.36 $9.06 $9.66 $9.66 20,322,170
2023-08-24 $12.12 $12.56 $11.29 $11.86 $11.86 9,054,268
2023-08-23 $13.38 $13.38 $12.09 $12.11 $12.11 12,004,341
2023-08-22 $12.79 $13.41 $12.24 $13.37 $13.37 11,504,836
2023-08-21 $13.51 $13.59 $12.34 $13.04 $13.04 13,646,507
2023-08-18 $13.33 $14.20 $12.41 $13.77 $13.77 34,161,340
2023-08-17 $10.36 $12.44 $10.05 $12.03 $12.03 45,325,173
2023-08-16 $15.28 $17.25 $13.27 $14.57 $14.15 35,671,397
2023-08-15 $20.52 $21.08 $14.49 $14.79 $14.36 30,299,598
2023-08-14 $20.00 $22.45 $18.70 $21.46 $20.84 23,048,415
2023-08-11 $32.90 $33.36 $32.27 $32.40 $32.40 2,492,451
2023-08-10 $35.45 $35.57 $32.49 $32.78 $32.78 2,753,580
2023-08-09 $35.46 $35.99 $35.19 $35.39 $35.39 718,331
2023-08-08 $36.65 $36.66 $35.15 $35.58 $35.58 1,070,422
2023-08-07 $37.25 $37.73 $37.00 $37.36 $37.36 465,824
2023-08-04 $37.72 $38.07 $36.99 $37.09 $37.09 421,831
2023-08-03 $38.22 $38.63 $37.70 $37.72 $37.72 369,486
2023-08-02 $38.00 $38.63 $37.90 $38.39 $38.39 330,820
2023-08-01 $38.28 $38.73 $38.06 $38.16 $38.16 332,399
2023-07-31 $39.01 $39.11 $38.17 $38.39 $38.39 668,964
2023-07-28 $39.16 $39.29 $38.67 $38.87 $38.87 287,460
2023-07-27 $39.54 $39.76 $38.89 $38.96 $38.96 330,904
2023-07-26 $39.55 $40.16 $39.49 $39.71 $39.71 454,491
2023-07-25 $39.21 $39.62 $39.02 $39.57 $39.57 425,039
2023-07-24 $39.43 $39.45 $38.99 $39.32 $39.32 278,419
2023-07-21 $39.46 $39.59 $39.14 $39.30 $39.30 396,150
2023-07-20 $38.77 $39.31 $38.49 $39.26 $39.26 420,340
2023-07-19 $37.95 $38.63 $37.95 $38.62 $38.62 481,953
2023-07-18 $38.00 $38.37 $37.43 $37.89 $37.89 389,147
2023-07-17 $37.70 $38.21 $37.28 $37.92 $37.92 496,656
2023-07-14 $37.53 $37.99 $37.21 $37.94 $37.94 676,111
2023-07-13 $37.07 $37.58 $37.03 $37.57 $37.57 469,164
2023-07-12 $36.89 $37.24 $36.50 $37.12 $37.12 417,686
2023-07-11 $36.49 $36.66 $36.35 $36.62 $36.62 295,596
2023-07-10 $36.30 $36.98 $36.14 $36.42 $36.42 473,624
2023-07-07 $35.99 $36.46 $35.95 $36.24 $36.24 671,597
2023-07-06 $36.20 $36.42 $35.84 $36.17 $36.17 472,263
2023-07-05 $36.30 $36.84 $36.16 $36.44 $36.44 463,166
2023-07-03 $36.19 $36.62 $36.10 $36.47 $36.47 137,904
2023-06-30 $36.26 $36.36 $35.87 $36.20 $36.20 253,694
2023-06-29 $35.75 $36.28 $35.75 $36.15 $36.15 251,889
2023-06-28 $36.62 $36.62 $35.83 $35.92 $35.92 415,912
2023-06-27 $36.44 $36.77 $36.29 $36.56 $36.56 273,123
2023-06-26 $36.31 $36.78 $36.08 $36.49 $36.49 295,684
2023-06-23 $36.71 $36.91 $35.93 $36.11 $36.11 528,376
2023-06-22 $37.03 $37.03 $36.42 $36.70 $36.70 365,946
2023-06-21 $37.10 $37.35 $36.66 $36.89 $36.89 388,289
2023-06-20 $37.49 $37.72 $36.98 $37.30 $37.30 327,745
2023-06-16 $37.84 $38.03 $37.45 $37.61 $37.61 763,555
2023-06-15 $37.42 $37.78 $37.30 $37.74 $37.74 257,704
2023-06-14 $38.11 $38.24 $37.31 $37.43 $37.43 375,082
2023-06-13 $37.40 $38.24 $37.16 $38.00 $38.00 452,048
2023-06-12 $37.83 $37.89 $37.40 $37.56 $37.56 354,475
2023-06-09 $38.19 $38.24 $37.69 $37.85 $37.85 311,064
2023-06-08 $38.16 $38.31 $37.87 $38.12 $38.12 423,712
2023-06-07 $37.05 $38.25 $36.78 $38.15 $38.15 493,353
2023-06-06 $36.37 $36.97 $36.02 $36.85 $36.85 551,160
2023-06-05 $36.43 $36.70 $35.96 $36.18 $36.18 319,728
2023-06-02 $35.49 $36.86 $35.49 $36.79 $36.79 386,375
2023-06-01 $36.08 $36.08 $35.40 $35.56 $35.56 376,060
2023-05-31 $35.73 $36.08 $35.40 $35.91 $35.91 425,675
2023-05-30 $36.10 $36.24 $35.64 $35.66 $35.66 410,881
2023-05-26 $35.88 $36.09 $35.60 $36.01 $36.01 377,320
2023-05-25 $35.89 $35.99 $35.27 $35.85 $35.85 323,480
2023-05-24 $36.24 $36.26 $35.84 $35.92 $35.92 404,816
2023-05-23 $36.10 $36.67 $36.00 $36.28 $36.28 411,611
2023-05-22 $36.11 $36.30 $35.74 $36.29 $36.29 216,518
2023-05-19 $36.29 $36.46 $35.86 $35.95 $35.95 302,170
2023-05-18 $36.13 $36.44 $35.85 $35.99 $35.99 329,862
2023-05-17 $36.76 $36.85 $36.19 $36.70 $36.34 445,935
2023-05-16 $36.90 $37.00 $36.28 $36.56 $36.20 319,754
2023-05-15 $37.29 $37.33 $36.61 $36.89 $36.52 380,620
2023-05-12 $37.31 $37.60 $36.97 $37.11 $36.74 267,393
2023-05-11 $37.45 $37.56 $36.87 $37.13 $36.76 475,196
2023-05-10 $37.58 $37.68 $37.16 $37.62 $37.25 368,095
2023-05-09 $37.98 $38.19 $37.07 $37.55 $37.18 406,184
2023-05-08 $38.84 $39.13 $38.40 $38.53 $38.15 274,814
2023-05-05 $38.61 $39.08 $38.61 $38.99 $38.60 262,272
2023-05-04 $38.42 $38.59 $38.01 $38.56 $38.18 375,365
2023-05-03 $38.66 $39.07 $38.41 $38.46 $38.08 342,085
2023-05-02 $38.99 $39.03 $38.12 $38.45 $38.07 348,796
2023-05-01 $39.28 $39.73 $39.07 $39.10 $38.71 336,696
2023-04-28 $39.27 $39.64 $39.20 $39.21 $39.21 295,106
2023-04-27 $38.90 $39.39 $38.72 $39.36 $39.36 227,467
2023-04-26 $39.17 $39.49 $38.79 $38.92 $38.92 298,973
2023-04-25 $39.43 $39.64 $39.28 $39.47 $39.47 172,779
2023-04-24 $39.31 $39.55 $39.16 $39.50 $39.50 149,623
2023-04-21 $39.67 $39.71 $39.10 $39.42 $39.42 223,086
2023-04-20 $39.64 $39.68 $39.24 $39.37 $39.37 271,756
2023-04-19 $39.28 $39.65 $39.12 $39.64 $39.64 375,174
2023-04-18 $39.23 $39.43 $38.78 $39.04 $39.04 356,790
2023-04-17 $38.79 $39.29 $38.75 $39.28 $39.28 314,281
2023-04-14 $38.83 $39.02 $38.52 $38.67 $38.67 308,082
2023-04-13 $38.94 $39.19 $38.35 $38.97 $38.97 284,252
2023-04-12 $39.58 $39.58 $38.97 $39.08 $39.08 289,047
2023-04-11 $39.10 $39.44 $38.97 $39.37 $39.37 411,698
2023-04-10 $38.97 $39.08 $38.67 $39.02 $39.02 330,606
2023-04-06 $38.98 $39.36 $38.74 $39.14 $39.14 339,380
2023-04-05 $38.25 $38.96 $38.25 $38.82 $38.82 608,651
2023-04-04 $38.00 $38.15 $37.61 $38.11 $38.11 389,996
2023-04-03 $38.17 $38.27 $37.75 $38.01 $38.01 369,734
2023-03-31 $38.36 $38.56 $38.06 $38.40 $38.40 495,227
2023-03-30 $38.34 $38.72 $38.02 $38.12 $38.12 645,199
2023-03-29 $38.01 $38.21 $37.85 $38.04 $38.04 635,011
2023-03-28 $37.41 $38.10 $37.41 $37.83 $37.83 411,899
2023-03-27 $37.31 $37.84 $37.00 $37.53 $37.53 431,637
2023-03-24 $36.02 $36.97 $36.02 $36.97 $36.97 371,964
2023-03-23 $36.77 $36.96 $36.01 $36.12 $36.12 458,875
2023-03-22 $37.91 $38.04 $36.76 $36.77 $36.77 547,325
2023-03-21 $38.30 $38.42 $37.26 $37.96 $37.96 554,938
2023-03-20 $37.84 $38.49 $37.72 $38.06 $38.06 666,967
2023-03-17 $37.63 $37.91 $37.28 $37.57 $37.57 818,577
2023-03-16 $37.12 $38.00 $36.86 $37.89 $37.89 554,187
2023-03-15 $37.23 $37.41 $36.76 $37.31 $37.31 557,200
2023-03-14 $36.93 $38.23 $36.50 $37.47 $37.47 896,088
2023-03-13 $37.18 $37.62 $35.28 $36.24 $36.24 1,352,553
2023-03-10 $39.04 $39.20 $37.05 $37.33 $37.33 962,527
2023-03-09 $39.64 $39.95 $39.04 $39.09 $39.09 444,476
2023-03-08 $39.04 $39.50 $38.89 $39.43 $39.43 382,692
2023-03-07 $39.56 $39.73 $38.82 $38.99 $38.99 331,337
2023-03-06 $39.99 $40.04 $39.40 $39.57 $39.57 543,424
2023-03-03 $40.12 $40.18 $39.55 $40.02 $40.02 368,449
2023-03-02 $39.50 $40.11 $39.29 $40.09 $40.09 269,180
2023-03-01 $40.24 $40.29 $39.36 $39.53 $39.53 421,111
2023-02-28 $40.23 $40.96 $40.00 $40.45 $40.45 798,181
2023-02-27 $40.68 $41.24 $40.25 $40.41 $40.41 554,004
2023-02-24 $40.84 $40.84 $40.24 $40.50 $40.50 571,564
2023-02-23 $41.32 $41.58 $40.86 $41.17 $41.17 406,238
2023-02-22 $41.48 $41.72 $41.21 $41.26 $41.26 371,154
2023-02-21 $41.89 $42.14 $41.61 $41.73 $41.37 358,292
2023-02-17 $41.47 $42.53 $41.09 $42.30 $42.30 436,246
2023-02-16 $41.02 $41.77 $40.77 $41.38 $41.38 384,844
2023-02-15 $41.41 $41.72 $40.13 $41.58 $41.58 585,478
2023-02-14 $43.00 $43.09 $41.54 $41.77 $41.77 426,727
2023-02-13 $42.48 $43.34 $42.40 $43.02 $43.02 537,996
2023-02-10 $41.87 $42.48 $41.74 $42.41 $42.41 482,665
2023-02-09 $42.94 $43.20 $41.66 $41.79 $41.79 476,480
2023-02-08 $43.07 $43.19 $42.88 $42.97 $42.97 218,013
2023-02-07 $42.97 $43.66 $42.64 $43.45 $43.45 374,436
2023-02-06 $43.33 $43.42 $42.69 $43.24 $43.24 310,376
2023-02-03 $43.18 $43.52 $42.36 $43.36 $43.36 355,149
2023-02-02 $42.93 $43.71 $42.49 $43.42 $43.42 323,796
2023-02-01 $42.16 $43.04 $41.85 $43.04 $43.04 514,423
2023-01-31 $41.60 $42.32 $41.32 $42.27 $42.27 369,617
2023-01-30 $41.63 $41.80 $41.41 $41.47 $41.47 238,708
2023-01-27 $41.54 $41.85 $41.08 $41.64 $41.64 317,906
2023-01-26 $41.68 $41.68 $41.25 $41.48 $41.48 205,933
2023-01-25 $41.26 $41.72 $41.05 $41.59 $41.59 326,229
2023-01-24 $40.93 $41.60 $40.79 $41.47 $41.47 246,942
2023-01-23 $40.95 $41.47 $40.59 $41.24 $41.24 175,276
2023-01-20 $41.09 $41.09 $40.51 $40.99 $40.99 196,294
2023-01-19 $41.26 $41.38 $40.82 $41.04 $41.04 271,243
2023-01-18 $42.00 $42.00 $41.25 $41.31 $41.31 263,692
2023-01-17 $42.31 $42.54 $41.89 $41.89 $41.89 205,187
2023-01-13 $42.23 $42.56 $42.03 $42.44 $42.44 239,762
2023-01-12 $42.17 $42.41 $42.00 $42.32 $42.32 263,469
2023-01-11 $42.02 $42.31 $41.90 $42.19 $42.19 214,980
2023-01-10 $42.14 $42.37 $41.67 $41.92 $41.92 242,525
2023-01-09 $42.60 $42.80 $42.35 $42.45 $42.45 415,835
2023-01-06 $42.34 $43.00 $42.30 $42.64 $42.64 339,564
2023-01-05 $42.44 $42.65 $41.42 $41.84 $41.84 524,416
2023-01-04 $42.10 $42.87 $41.86 $42.77 $42.77 485,704
2023-01-03 $41.89 $42.21 $41.37 $41.94 $41.94 293,857
2022-12-30 $42.26 $42.35 $41.68 $41.85 $41.85 371,911
2022-12-29 $42.10 $42.37 $41.94 $42.24 $42.24 324,333
2022-12-28 $42.30 $42.46 $41.82 $41.83 $41.83 250,904
2022-12-27 $41.73 $42.30 $41.44 $42.20 $42.20 183,170
2022-12-23 $41.14 $41.77 $40.84 $41.68 $41.68 224,739
2022-12-22 $41.20 $41.41 $40.54 $41.19 $41.19 263,223
2022-12-21 $40.59 $41.49 $40.47 $41.42 $41.42 446,689
2022-12-20 $40.04 $40.75 $39.71 $40.53 $40.53 321,870
2022-12-19 $40.07 $40.54 $39.81 $40.09 $40.09 335,622
2022-12-16 $40.10 $40.35 $39.62 $40.22 $40.22 897,741
2022-12-15 $40.84 $40.89 $40.29 $40.45 $40.45 490,168
2022-12-14 $41.26 $41.57 $40.85 $41.06 $41.06 395,335
2022-12-13 $41.91 $42.37 $41.07 $41.27 $41.27 453,063
2022-12-12 $41.23 $41.48 $40.78 $41.47 $41.47 278,187
2022-12-09 $40.89 $41.30 $40.73 $40.97 $40.97 551,193
2022-12-08 $40.61 $41.14 $40.61 $40.98 $40.98 251,476
2022-12-07 $40.64 $40.95 $40.48 $40.60 $40.60 276,818
2022-12-06 $40.61 $40.90 $40.24 $40.60 $40.60 415,991
2022-12-05 $40.97 $41.13 $40.56 $40.69 $40.69 232,463
2022-12-02 $40.28 $41.48 $39.98 $41.33 $41.33 345,777
2022-12-01 $41.02 $41.46 $40.45 $40.67 $40.67 387,382
2022-11-30 $40.20 $41.08 $39.94 $41.08 $41.08 574,300
2022-11-29 $40.52 $40.67 $40.01 $40.16 $40.16 288,525
2022-11-28 $40.43 $40.90 $40.13 $40.77 $40.77 233,426
2022-11-25 $40.46 $41.04 $40.42 $40.83 $40.83 132,809
2022-11-23 $39.77 $40.34 $39.72 $40.27 $40.27 332,493
2022-11-22 $39.69 $40.24 $39.63 $40.03 $40.03 319,577
2022-11-21 $39.33 $39.65 $39.28 $39.62 $39.62 266,136
2022-11-18 $39.17 $39.61 $39.01 $39.58 $39.58 316,222
2022-11-17 $38.70 $38.90 $38.45 $38.87 $38.87 265,931
2022-11-16 $39.19 $39.43 $38.97 $39.08 $39.08 270,463
2022-11-15 $39.20 $39.57 $38.82 $39.19 $39.19 276,566
2022-11-14 $39.56 $39.86 $38.80 $38.84 $38.84 314,907
2022-11-11 $39.74 $39.85 $39.06 $39.48 $39.48 288,903
2022-11-10 $38.90 $39.93 $38.26 $39.81 $39.81 358,488
2022-11-09 $37.81 $38.17 $37.68 $37.89 $37.89 465,428
2022-11-08 $37.78 $38.15 $37.43 $38.05 $38.05 586,799
2022-11-07 $38.11 $38.11 $36.33 $37.35 $37.35 485,715
2022-11-04 $37.41 $38.06 $37.36 $37.89 $37.89 290,237
2022-11-03 $37.08 $37.50 $36.63 $37.27 $37.27 317,259
2022-11-02 $37.76 $38.40 $37.30 $37.51 $37.51 363,222
2022-11-01 $38.08 $38.26 $37.68 $37.81 $37.81 374,321
2022-10-31 $37.85 $38.10 $37.65 $38.04 $38.04 440,835
2022-10-28 $36.98 $37.97 $36.98 $37.87 $37.87 307,096
2022-10-27 $36.99 $37.45 $36.75 $36.80 $36.80 339,321
2022-10-26 $36.84 $37.10 $36.37 $36.72 $36.72 459,688
2022-10-25 $35.79 $36.77 $35.79 $36.58 $36.58 341,637
2022-10-24 $36.11 $36.34 $35.57 $35.77 $35.77 313,436
2022-10-21 $35.34 $36.15 $35.10 $35.93 $35.93 284,854
2022-10-20 $35.71 $35.71 $34.87 $35.13 $35.13 339,874
2022-10-19 $35.71 $36.00 $35.16 $35.72 $35.72 374,836
2022-10-18 $35.81 $36.40 $35.81 $36.23 $36.23 374,466
2022-10-17 $34.62 $35.58 $34.41 $35.38 $35.38 450,235
2022-10-14 $35.08 $35.21 $34.01 $34.23 $34.23 487,104
2022-10-13 $33.43 $35.11 $33.18 $34.84 $34.84 488,530
2022-10-12 $34.53 $34.55 $33.68 $33.70 $33.70 384,733
2022-10-11 $33.86 $34.95 $33.86 $34.51 $34.51 498,929
2022-10-10 $33.81 $34.29 $33.81 $34.04 $34.04 266,124
2022-10-07 $34.23 $34.28 $33.52 $33.76 $33.76 291,420
2022-10-06 $35.25 $35.25 $34.22 $34.28 $34.28 338,326
2022-10-05 $35.85 $35.88 $35.28 $35.48 $35.48 368,165
2022-10-04 $35.59 $36.32 $35.33 $36.31 $36.31 399,107
2022-10-03 $35.14 $35.92 $34.82 $35.50 $35.50 389,065
2022-09-30 $35.70 $35.84 $34.60 $34.66 $34.66 534,693
2022-09-29 $36.36 $36.63 $35.31 $35.44 $35.44 323,228
2022-09-28 $36.14 $36.92 $35.86 $36.53 $36.53 537,875
2022-09-27 $37.12 $37.25 $35.71 $35.85 $35.85 490,981
2022-09-26 $37.45 $37.45 $36.59 $36.87 $36.87 424,663
2022-09-23 $37.46 $37.52 $37.00 $37.50 $37.50 370,469
2022-09-22 $37.82 $37.93 $37.45 $37.74 $37.74 265,336
2022-09-21 $38.72 $38.83 $37.86 $37.88 $37.88 315,157
2022-09-20 $38.79 $38.80 $38.00 $38.44 $38.44 319,143
2022-09-19 $38.38 $39.09 $38.22 $39.06 $39.06 267,208
2022-09-16 $38.00 $38.36 $37.87 $38.26 $38.26 872,544
2022-09-15 $38.60 $38.60 $37.93 $38.07 $38.07 470,652
2022-09-14 $39.10 $39.23 $38.66 $38.83 $38.83 351,752
2022-09-13 $39.96 $40.00 $38.99 $39.15 $39.15 417,632
2022-09-12 $39.95 $40.50 $39.91 $40.26 $40.26 268,570
2022-09-09 $39.91 $40.18 $39.35 $39.99 $39.99 338,299
2022-09-08 $39.31 $39.88 $39.29 $39.69 $39.69 314,864
2022-09-07 $38.69 $39.58 $38.60 $39.52 $39.52 389,225
2022-09-06 $39.30 $39.32 $38.35 $38.40 $38.40 392,848
2022-09-02 $39.82 $40.05 $38.97 $39.03 $39.03 405,261
2022-09-01 $39.22 $39.77 $38.97 $39.50 $39.50 314,013
2022-08-31 $39.50 $39.72 $39.09 $39.12 $39.12 467,348
2022-08-30 $40.28 $40.46 $39.43 $39.52 $39.52 339,698
2022-08-29 $40.00 $40.26 $39.53 $40.17 $40.17 389,217
2022-08-26 $40.89 $40.96 $40.12 $40.14 $40.14 372,462
2022-08-25 $40.75 $40.95 $40.41 $40.91 $40.91 296,799
2022-08-24 $41.00 $41.04 $40.52 $40.68 $40.68 309,947
2022-08-23 $41.64 $41.69 $41.09 $41.21 $41.21 278,759
2022-08-22 $42.35 $42.73 $41.48 $41.60 $41.60 355,654
2022-08-19 $42.88 $43.05 $42.55 $42.75 $42.75 322,090
2022-08-18 $42.34 $42.83 $41.91 $42.78 $42.78 531,536
2022-08-17 $43.33 $43.56 $42.93 $43.28 $43.28 223,632
2022-08-16 $43.71 $44.01 $43.51 $43.98 $43.63 418,213
2022-08-15 $43.27 $43.71 $43.07 $43.67 $43.32 275,876
2022-08-12 $42.44 $43.30 $42.44 $43.27 $42.92 336,129
2022-08-11 $42.31 $42.71 $42.11 $42.29 $41.95 267,745
2022-08-10 $42.41 $42.64 $42.14 $42.31 $41.97 362,328
2022-08-09 $42.29 $42.36 $41.62 $42.33 $41.99 401,749
2022-08-08 $42.42 $42.86 $42.22 $42.26 $41.92 423,440
2022-08-05 $42.43 $42.56 $41.68 $42.52 $42.18 321,030
2022-08-04 $42.48 $42.76 $42.20 $42.51 $42.17 200,018
2022-08-03 $42.55 $42.55 $41.65 $42.47 $42.13 228,407
2022-08-02 $42.55 $42.74 $42.26 $42.53 $42.19 409,187
2022-08-01 $42.30 $42.60 $40.19 $42.46 $42.12 298,476
2022-07-29 $42.08 $42.59 $42.00 $42.30 $41.96 409,446
2022-07-28 $41.56 $42.43 $41.34 $42.29 $41.95 339,715
2022-07-27 $41.01 $41.41 $40.82 $41.20 $40.87 357,714
2022-07-26 $40.77 $41.12 $40.77 $41.06 $40.73 437,199
2022-07-25 $39.88 $40.79 $39.32 $40.78 $40.45 482,814
2022-07-22 $39.72 $39.86 $39.40 $39.75 $39.43 194,548
2022-07-21 $39.42 $39.59 $39.16 $39.48 $39.16 362,973
2022-07-20 $40.24 $40.43 $39.55 $39.67 $39.35 339,935
2022-07-19 $40.12 $40.56 $40.07 $40.43 $40.11 498,202
2022-07-18 $39.90 $40.32 $39.70 $39.89 $39.57 455,317
2022-07-15 $40.16 $40.16 $39.42 $39.93 $39.61 237,809
2022-07-14 $39.36 $39.96 $39.34 $39.90 $39.58 251,958
2022-07-13 $40.18 $40.40 $39.68 $39.92 $39.60 298,441
2022-07-12 $40.00 $40.47 $39.90 $40.23 $39.91 306,560
2022-07-11 $39.72 $40.43 $39.66 $40.05 $39.73 361,581
2022-07-08 $40.56 $40.56 $39.93 $40.09 $39.77 291,907
2022-07-07 $41.06 $41.18 $40.21 $40.36 $40.04 297,757
2022-07-06 $40.43 $41.27 $40.21 $40.93 $40.60 393,752
2022-07-05 $41.64 $41.98 $39.62 $40.49 $40.17 396,218
2022-07-01 $41.17 $42.15 $40.56 $42.01 $41.67 344,326
2022-06-30 $40.41 $41.21 $40.37 $40.90 $40.57 333,806
2022-06-29 $41.08 $41.16 $40.44 $40.66 $40.33 371,370
2022-06-28 $41.04 $41.35 $40.74 $40.91 $40.58 333,872
2022-06-27 $40.56 $41.00 $40.30 $40.88 $40.55 342,678
2022-06-24 $39.11 $40.77 $39.08 $40.54 $40.21 860,616
2022-06-23 $38.93 $39.54 $38.76 $39.00 $38.69 537,286
2022-06-22 $38.50 $39.21 $38.33 $38.89 $38.58 458,916
2022-06-21 $38.30 $38.70 $38.18 $38.54 $38.23 334,737
2022-06-17 $38.69 $39.32 $38.25 $38.41 $38.10 719,992
2022-06-16 $38.83 $38.97 $38.33 $38.50 $38.19 681,530
2022-06-15 $39.15 $39.76 $38.60 $39.25 $38.94 772,660
2022-06-14 $40.25 $40.31 $38.27 $38.98 $38.67 714,546
2022-06-13 $42.23 $42.23 $40.15 $40.30 $39.98 577,470
2022-06-10 $41.80 $42.89 $41.79 $42.53 $42.19 379,560
2022-06-09 $43.17 $43.42 $42.16 $42.19 $41.85 301,259
2022-06-08 $43.49 $43.72 $43.06 $43.20 $42.85 424,745
2022-06-07 $43.39 $43.60 $42.99 $43.60 $43.25 314,108
2022-06-06 $43.25 $43.60 $42.94 $43.51 $43.16 227,763
2022-06-03 $42.83 $43.16 $42.46 $42.98 $42.64 250,079
2022-06-02 $43.14 $43.14 $41.82 $42.97 $42.63 284,289
2022-06-01 $43.26 $43.26 $42.44 $42.80 $42.46 529,220
2022-05-31 $43.04 $43.48 $42.54 $43.17 $42.82 695,385
2022-05-27 $43.16 $43.76 $43.11 $43.71 $43.36 959,835
2022-05-26 $42.91 $43.56 $42.85 $43.28 $42.93 891,145
2022-05-25 $42.14 $42.77 $42.08 $42.61 $42.27 591,844
2022-05-24 $41.86 $42.27 $41.28 $42.07 $41.73 445,268
2022-05-23 $42.33 $42.57 $41.72 $41.93 $41.59 366,857
2022-05-20 $42.10 $42.28 $41.37 $41.99 $41.65 373,860
2022-05-19 $41.84 $42.28 $41.25 $42.07 $41.73 311,316
2022-05-18 $42.23 $43.18 $41.39 $42.32 $41.63 634,415
2022-05-17 $42.38 $42.44 $41.53 $41.80 $41.12 678,333
2022-05-16 $42.21 $42.41 $41.78 $42.32 $41.63 267,280
2022-05-13 $42.04 $42.20 $41.43 $42.07 $41.39 287,963
2022-05-12 $41.75 $42.07 $41.08 $41.90 $41.22 358,907
2022-05-11 $41.46 $42.30 $41.32 $41.55 $40.88 366,629
2022-05-10 $42.00 $42.39 $40.72 $41.36 $40.69 409,420
2022-05-09 $41.65 $42.27 $41.09 $41.99 $41.31 416,480
2022-05-06 $41.31 $41.74 $41.14 $41.74 $41.06 434,460
2022-05-05 $42.00 $42.17 $41.14 $41.40 $40.73 272,790
2022-05-04 $41.31 $42.28 $41.21 $42.17 $41.49 291,480
2022-05-03 $40.87 $41.76 $40.68 $41.21 $40.54 289,101
2022-05-02 $41.31 $41.67 $40.31 $40.65 $39.99 338,276
2022-04-29 $42.45 $42.45 $40.98 $41.11 $40.44 366,158
2022-04-28 $42.85 $42.94 $42.34 $42.53 $41.84 248,952
2022-04-27 $42.71 $43.20 $42.18 $42.43 $41.74 352,834
2022-04-26 $42.88 $43.36 $42.61 $42.68 $41.99 371,109
2022-04-25 $43.67 $43.78 $42.24 $43.09 $42.39 296,415
2022-04-22 $44.12 $44.12 $43.37 $43.45 $42.75 457,926
2022-04-21 $44.30 $44.62 $44.10 $44.22 $43.50 204,393
2022-04-20 $44.25 $44.72 $43.63 $44.46 $43.74 220,404
2022-04-19 $43.66 $43.99 $43.54 $43.85 $43.14 233,393
2022-04-18 $43.88 $44.12 $43.28 $43.53 $42.82 236,896
2022-04-14 $43.56 $44.29 $43.56 $43.88 $43.17 309,319
2022-04-13 $43.61 $43.93 $43.16 $43.61 $42.90 237,614
2022-04-12 $43.34 $43.99 $43.06 $43.63 $42.92 380,779
2022-04-11 $43.69 $43.95 $43.27 $43.46 $42.76 346,166
2022-04-08 $43.47 $43.89 $43.12 $43.50 $42.80 387,458
2022-04-07 $43.57 $43.74 $43.02 $43.24 $42.54 247,938
2022-04-06 $42.75 $43.65 $42.75 $43.56 $42.85 359,912
2022-04-05 $42.49 $43.24 $42.38 $42.66 $41.97 409,853
2022-04-04 $43.31 $43.40 $42.23 $42.49 $41.80 348,678
2022-04-01 $42.34 $43.42 $42.34 $43.38 $42.68 385,600
2022-03-31 $42.78 $43.21 $42.23 $42.31 $41.62 401,361
2022-03-30 $42.36 $42.67 $42.14 $42.66 $41.97 329,528
2022-03-29 $42.00 $42.35 $41.68 $42.34 $41.65 313,773
2022-03-28 $41.45 $41.98 $40.94 $41.91 $41.23 333,473
2022-03-25 $40.82 $41.49 $40.68 $41.45 $40.78 378,235
2022-03-24 $40.87 $41.17 $40.52 $40.68 $40.02 339,884
2022-03-23 $41.50 $41.55 $40.70 $40.78 $40.12 440,084
2022-03-22 $41.75 $41.88 $41.32 $41.60 $40.93 613,179
2022-03-21 $41.46 $41.95 $41.00 $41.56 $40.89 317,235
2022-03-18 $41.66 $41.84 $40.79 $41.38 $40.71 950,196
2022-03-17 $41.79 $42.32 $41.46 $41.87 $41.19 286,431
2022-03-16 $41.97 $42.16 $41.37 $41.89 $41.21 290,659
2022-03-15 $41.66 $42.16 $41.21 $42.01 $41.33 389,971
2022-03-14 $41.75 $42.01 $41.05 $41.35 $40.68 318,173
2022-03-11 $42.30 $42.71 $41.57 $41.62 $40.95 300,148
2022-03-10 $41.48 $42.42 $41.11 $42.15 $41.47 447,931
2022-03-09 $42.64 $42.88 $41.38 $41.44 $40.77 572,750
2022-03-08 $42.68 $42.87 $41.92 $42.32 $41.63 551,034
2022-03-07 $42.00 $42.74 $41.82 $42.45 $41.76 500,555
2022-03-04 $41.44 $42.09 $41.37 $42.05 $41.37 428,435
2022-03-03 $41.06 $41.85 $41.06 $41.79 $41.11 287,999
2022-03-02 $40.58 $41.38 $40.58 $40.92 $40.26 262,369
2022-03-01 $41.06 $41.39 $40.13 $40.37 $39.72 364,063
2022-02-28 $40.57 $41.08 $40.42 $40.98 $40.32 400,398
2022-02-25 $39.83 $41.32 $39.83 $41.19 $40.52 383,183
2022-02-24 $39.70 $39.85 $38.89 $39.49 $38.85 546,004
2022-02-23 $40.68 $40.74 $40.10 $40.13 $39.48 482,630
2022-02-22 $40.74 $41.00 $40.26 $40.70 $39.69 430,606
2022-02-18 $40.15 $40.80 $40.15 $40.63 $39.63 525,930
2022-02-17 $39.53 $40.51 $39.38 $40.32 $39.32 479,683
2022-02-16 $39.77 $40.11 $39.41 $39.74 $38.76 547,837
2022-02-15 $41.14 $41.31 $39.54 $39.97 $38.98 675,208
2022-02-14 $41.40 $41.69 $40.55 $41.26 $40.24 376,874
2022-02-11 $41.41 $41.69 $41.04 $41.29 $40.27 327,857
2022-02-10 $42.20 $42.44 $41.33 $41.44 $40.42 264,404
2022-02-09 $42.60 $42.98 $42.35 $42.56 $41.51 346,882
2022-02-08 $42.24 $42.56 $42.19 $42.38 $41.33 455,076
2022-02-07 $41.92 $42.25 $41.51 $42.03 $40.99 245,606
2022-02-04 $42.07 $42.41 $41.68 $41.99 $40.95 299,885
2022-02-03 $42.84 $42.86 $42.04 $42.24 $41.20 305,743
2022-02-02 $41.90 $42.72 $41.67 $42.71 $41.65 502,983
2022-02-01 $42.42 $42.65 $41.59 $41.90 $40.86 302,935
2022-01-31 $41.58 $42.53 $41.40 $42.50 $41.45 545,633
2022-01-28 $41.04 $41.86 $40.78 $41.84 $40.81 388,691
2022-01-27 $41.64 $42.25 $41.03 $41.17 $40.15 315,229
2022-01-26 $41.94 $42.42 $41.24 $41.48 $40.45 465,833
2022-01-25 $41.58 $42.12 $41.20 $41.90 $40.86 445,977
2022-01-24 $41.93 $42.13 $40.90 $42.03 $40.99 458,495
2022-01-21 $42.38 $42.98 $42.03 $42.12 $41.08 362,523
2022-01-20 $42.49 $42.76 $42.10 $42.37 $41.32 433,433
2022-01-19 $42.02 $42.32 $41.62 $41.88 $40.85 234,652
2022-01-18 $41.80 $42.08 $41.37 $42.02 $40.98 359,701
2022-01-14 $42.47 $42.58 $41.96 $42.08 $41.04 170,244
2022-01-13 $42.02 $42.51 $41.96 $42.28 $41.24 183,500
2022-01-12 $42.06 $42.20 $41.84 $41.92 $40.88 256,524
2022-01-11 $42.55 $42.62 $41.61 $42.21 $41.17 275,802
2022-01-10 $42.85 $43.02 $42.30 $42.58 $41.53 251,132
2022-01-07 $42.24 $42.99 $42.01 $42.74 $41.68 349,596
2022-01-06 $42.00 $42.34 $41.81 $42.15 $41.11 317,989
2022-01-05 $42.12 $42.65 $41.95 $42.00 $40.96 333,884
2022-01-04 $41.48 $42.22 $41.48 $41.99 $40.95 351,357
2022-01-03 $41.54 $41.69 $40.79 $41.25 $40.23 221,231
2021-12-31 $41.56 $41.71 $41.27 $41.50 $40.47 150,716
2021-12-30 $41.68 $41.78 $41.18 $41.60 $40.57 184,386
2021-12-29 $41.13 $41.56 $41.06 $41.47 $40.45 164,791
2021-12-28 $40.70 $41.35 $40.70 $41.26 $40.24 182,750
2021-12-27 $40.28 $40.70 $40.03 $40.69 $39.68 326,395
2021-12-23 $40.81 $40.85 $40.24 $40.31 $39.31 167,437
2021-12-22 $40.63 $40.74 $40.37 $40.66 $39.66 203,553
2021-12-21 $40.67 $41.02 $40.36 $40.51 $39.51 300,542
2021-12-20 $40.00 $40.48 $39.70 $40.39 $39.39 369,947
2021-12-17 $41.79 $41.91 $40.06 $40.22 $39.23 1,152,642
2021-12-16 $42.09 $42.71 $41.91 $42.13 $41.09 300,431
2021-12-15 $41.56 $42.42 $41.53 $42.16 $41.12 616,609
2021-12-14 $40.93 $41.93 $40.69 $41.34 $40.32 718,290
2021-12-13 $40.49 $41.31 $40.36 $40.94 $39.93 592,083
2021-12-10 $40.50 $41.03 $40.15 $40.51 $39.51 550,840
2021-12-09 $40.35 $40.50 $39.82 $40.32 $39.32 371,662
2021-12-08 $40.06 $40.80 $39.97 $40.46 $39.46 369,549
2021-12-07 $40.08 $40.19 $39.57 $39.87 $38.88 445,732
2021-12-06 $39.62 $40.54 $39.62 $40.22 $39.23 489,838
2021-12-03 $39.31 $39.64 $38.95 $39.15 $38.18 349,336
2021-12-02 $38.93 $39.56 $38.48 $39.18 $38.21 279,162
2021-12-01 $38.25 $39.52 $38.25 $38.71 $37.75 522,179
2021-11-30 $39.09 $39.25 $37.94 $37.99 $37.05 458,235
2021-11-29 $39.00 $39.44 $38.68 $39.32 $38.35 346,788
2021-11-26 $39.47 $39.49 $38.61 $38.76 $37.80 152,125
2021-11-24 $40.14 $40.14 $39.55 $39.89 $38.90 346,124
2021-11-23 $39.98 $40.34 $39.77 $40.08 $39.09 233,862
2021-11-22 $39.32 $40.19 $39.18 $39.98 $38.99 249,460
2021-11-19 $39.31 $39.67 $39.18 $39.55 $38.25 383,133
2021-11-18 $40.08 $40.08 $39.12 $39.28 $37.99 289,728
2021-11-17 $40.05 $40.05 $39.44 $39.92 $38.61 265,295
2021-11-16 $40.61 $40.72 $39.85 $40.03 $38.71 363,619
2021-11-15 $40.19 $40.57 $40.08 $40.56 $39.22 241,193
2021-11-12 $40.03 $40.19 $39.75 $39.96 $38.64 235,329
2021-11-11 $40.56 $40.56 $39.96 $40.15 $38.83 290,889
2021-11-10 $40.33 $40.87 $40.33 $40.66 $39.32 245,449
2021-11-09 $40.14 $40.35 $39.88 $40.18 $38.86 250,359
2021-11-08 $41.36 $41.50 $39.75 $40.10 $38.78 319,295
2021-11-05 $41.38 $41.67 $41.01 $41.32 $39.96 251,329
2021-11-04 $41.59 $41.94 $40.48 $41.14 $39.78 403,120
2021-11-03 $40.73 $41.65 $40.67 $41.58 $40.21 358,353
2021-11-02 $41.30 $41.30 $40.59 $40.70 $39.36 417,997
2021-11-01 $40.66 $41.43 $40.48 $41.22 $39.86 448,611
2021-10-29 $40.54 $40.89 $40.31 $40.56 $39.22 497,400
2021-10-28 $40.67 $41.01 $40.46 $40.70 $39.36 241,974
2021-10-27 $40.88 $41.04 $40.47 $40.68 $39.34 396,657
2021-10-26 $41.10 $41.22 $40.63 $40.67 $39.33 288,296
2021-10-25 $41.46 $41.46 $40.83 $40.99 $39.64 502,524
2021-10-22 $41.38 $41.69 $41.09 $41.59 $40.22 188,395
2021-10-21 $41.87 $41.90 $41.34 $41.37 $40.01 240,011
2021-10-20 $41.43 $42.14 $41.41 $41.92 $40.54 366,570
2021-10-19 $41.41 $41.46 $40.85 $41.40 $40.04 249,414
2021-10-18 $42.20 $42.20 $41.00 $41.12 $39.77 560,386
2021-10-15 $41.41 $42.46 $41.26 $42.44 $41.04 3,554,274
2021-10-14 $40.15 $41.17 $40.08 $41.15 $39.79 743,927
2021-10-13 $39.64 $40.16 $39.32 $40.02 $38.70 544,876
2021-10-12 $39.21 $39.85 $39.06 $39.68 $38.37 633,375
2021-10-11 $40.34 $40.37 $39.02 $39.25 $37.96 1,002,370
2021-10-08 $40.78 $40.91 $40.36 $40.60 $39.26 398,243
2021-10-07 $41.49 $41.80 $40.95 $41.01 $39.66 430,474
2021-10-06 $41.34 $41.46 $40.27 $41.44 $40.08 544,518
2021-10-05 $41.96 $42.01 $41.38 $41.66 $40.29 593,951
2021-10-04 $41.12 $42.08 $40.70 $41.92 $40.54 294,341
2021-10-01 $41.03 $41.41 $40.30 $41.13 $39.78 390,885
2021-09-30 $41.81 $41.88 $40.81 $40.83 $39.49 368,416
2021-09-29 $41.43 $41.90 $41.26 $41.65 $40.28 291,849
2021-09-28 $41.45 $41.55 $40.96 $41.33 $39.97 324,666
2021-09-27 $41.28 $42.12 $41.04 $41.43 $40.07 433,722
2021-09-24 $40.93 $41.27 $40.75 $41.14 $39.78 288,183
2021-09-23 $41.06 $41.43 $40.64 $40.87 $39.52 318,277
2021-09-22 $40.90 $41.24 $40.49 $41.00 $39.65 431,820
2021-09-21 $40.83 $41.09 $40.78 $40.81 $39.47 431,965
2021-09-20 $40.93 $41.11 $40.40 $40.84 $39.49 717,108
2021-09-17 $41.38 $41.68 $41.03 $41.15 $39.79 1,363,419
2021-09-16 $41.80 $41.96 $41.30 $41.34 $39.98 356,454
2021-09-15 $41.27 $41.82 $40.97 $41.78 $40.40 548,312
2021-09-14 $41.24 $41.33 $40.72 $41.27 $39.91 1,479,865
2021-09-13 $41.90 $41.90 $40.97 $41.07 $39.72 286,932
2021-09-10 $42.62 $42.97 $41.55 $41.57 $40.20 324,608
2021-09-09 $42.82 $43.38 $42.70 $42.73 $41.32 368,370
2021-09-08 $41.90 $43.13 $41.86 $42.94 $41.53 433,004
2021-09-07 $43.02 $43.05 $41.95 $41.96 $40.58 341,479
2021-09-03 $43.89 $43.89 $43.06 $43.06 $41.64 209,226
2021-09-02 $43.90 $44.12 $43.70 $43.96 $42.51 239,773
2021-09-01 $43.75 $43.84 $43.34 $43.80 $42.36 316,499
2021-08-31 $43.73 $44.05 $43.31 $43.60 $42.16 659,344
2021-08-30 $43.61 $43.78 $43.43 $43.70 $42.26 269,567
2021-08-27 $43.49 $43.91 $43.34 $43.67 $42.23 360,813
2021-08-26 $43.55 $43.55 $43.04 $43.42 $41.99 291,311
2021-08-25 $43.87 $44.04 $43.18 $43.65 $42.21 395,866
2021-08-24 $44.49 $44.49 $43.75 $43.94 $42.49 326,611
2021-08-23 $44.69 $44.80 $44.30 $44.50 $43.03 358,830
2021-08-20 $44.50 $44.90 $44.50 $44.78 $43.31 266,272
2021-08-19 $44.63 $44.90 $44.43 $44.74 $43.27 269,407
2021-08-18 $44.97 $44.97 $44.48 $44.68 $43.21 198,812
2021-08-17 $45.00 $45.24 $44.50 $45.19 $43.37 316,816
2021-08-16 $45.00 $45.53 $44.79 $45.09 $43.28 289,534
2021-08-13 $44.41 $44.85 $43.87 $44.72 $42.92 691,001
2021-08-12 $44.56 $44.67 $44.00 $44.50 $42.71 258,322
2021-08-11 $44.24 $44.78 $44.15 $44.47 $42.68 178,468
2021-08-10 $43.99 $44.40 $43.71 $44.06 $42.29 186,778
2021-08-09 $43.67 $44.23 $42.01 $43.98 $42.21 222,404
2021-08-06 $44.05 $44.32 $43.56 $43.83 $42.07 182,012
2021-08-05 $43.75 $43.94 $43.44 $43.86 $42.10 148,355
2021-08-04 $43.70 $43.71 $42.88 $43.51 $41.76 252,931
2021-08-03 $43.82 $43.87 $43.52 $43.83 $42.07 314,080
2021-08-02 $43.47 $44.03 $43.28 $43.77 $42.01 273,750
2021-07-30 $43.68 $44.11 $43.29 $43.34 $41.60 433,998
2021-07-29 $43.99 $44.13 $43.76 $43.83 $42.07 181,094
2021-07-28 $43.29 $43.93 $43.23 $43.75 $41.99 207,703
2021-07-27 $42.99 $43.83 $42.68 $43.70 $41.94 199,575
2021-07-26 $43.30 $43.59 $43.11 $43.22 $41.48 208,174
2021-07-23 $42.81 $43.24 $42.67 $43.19 $41.45 185,666
2021-07-22 $42.56 $42.79 $42.38 $42.68 $40.96 226,421
2021-07-21 $43.13 $43.42 $42.65 $42.66 $40.94 292,268
2021-07-20 $42.64 $43.74 $42.51 $43.23 $41.49 522,553
2021-07-19 $42.59 $43.00 $42.29 $42.61 $40.90 372,681
2021-07-16 $43.23 $43.75 $42.76 $42.92 $41.19 429,579
2021-07-15 $41.86 $43.22 $41.61 $43.18 $41.44 546,242
2021-07-14 $41.77 $42.20 $41.42 $42.00 $40.31 267,555
2021-07-13 $42.34 $42.64 $41.68 $41.75 $40.07 298,737
2021-07-12 $42.32 $42.60 $42.08 $42.54 $40.83 210,658
2021-07-09 $42.05 $42.55 $41.84 $42.51 $40.80 348,324
2021-07-08 $42.12 $42.31 $41.80 $41.93 $40.24 252,392
2021-07-07 $42.20 $42.64 $41.92 $42.35 $40.65 251,188
2021-07-06 $42.46 $42.46 $41.64 $42.34 $40.64 405,903
2021-07-02 $42.67 $42.67 $42.27 $42.41 $40.70 211,321
2021-07-01 $42.48 $42.90 $42.37 $42.53 $40.82 356,432
2021-06-30 $41.75 $42.48 $41.51 $42.28 $40.58 570,423
2021-06-29 $42.58 $42.81 $41.77 $41.85 $40.17 422,528
2021-06-28 $42.71 $42.76 $42.25 $42.53 $40.82 272,604
2021-06-25 $42.16 $42.90 $42.00 $42.82 $41.10 596,892
2021-06-24 $41.79 $42.23 $41.53 $42.16 $40.46 253,585
2021-06-23 $42.41 $42.82 $41.48 $41.75 $40.07 460,186
2021-06-22 $42.85 $42.92 $42.43 $42.49 $40.78 321,156
2021-06-21 $42.04 $43.09 $41.98 $42.96 $41.23 312,526
2021-06-18 $43.37 $43.37 $41.85 $41.94 $40.25 684,105
2021-06-17 $43.75 $43.84 $43.45 $43.51 $41.76 263,465
2021-06-16 $44.50 $44.69 $43.73 $43.81 $42.05 274,666
2021-06-15 $44.29 $44.60 $44.15 $44.45 $42.66 236,930
2021-06-14 $44.71 $44.84 $44.24 $44.34 $42.56 288,407
2021-06-11 $44.51 $44.84 $44.29 $44.84 $43.04 306,073
2021-06-10 $44.57 $44.64 $44.33 $44.48 $42.69 364,519
2021-06-09 $43.50 $44.50 $43.32 $44.35 $42.57 597,492
2021-06-08 $43.41 $43.50 $42.97 $43.41 $41.66 381,552
2021-06-07 $43.47 $43.61 $43.13 $43.34 $41.60 341,783
2021-06-04 $43.48 $43.51 $43.05 $43.37 $41.62 288,995
2021-06-03 $42.89 $43.47 $42.88 $43.30 $41.56 763,052
2021-06-02 $43.18 $43.37 $42.68 $43.06 $41.33 365,012
2021-06-01 $43.20 $43.23 $42.68 $42.83 $41.11 334,631
2021-05-28 $42.80 $43.14 $42.74 $43.05 $41.32 315,552
2021-05-27 $43.22 $43.22 $42.52 $42.55 $40.84 560,781
2021-05-26 $43.00 $43.17 $42.76 $42.97 $41.24 339,392
2021-05-25 $43.57 $43.90 $42.89 $42.90 $41.17 348,933
2021-05-24 $44.19 $44.41 $43.72 $43.75 $41.99 369,239
2021-05-21 $43.81 $44.22 $43.69 $44.12 $42.34 310,405
2021-05-20 $44.03 $44.25 $43.71 $43.80 $42.04 289,954
2021-05-19 $43.89 $44.11 $43.42 $43.91 $42.14 473,592
2021-05-18 $44.22 $44.46 $43.80 $44.31 $42.20 637,203
2021-05-17 $44.67 $45.10 $44.26 $44.37 $42.26 495,589
2021-05-14 $44.78 $45.38 $44.57 $44.60 $42.48 913,625
2021-05-13 $43.66 $45.10 $43.56 $44.50 $42.38 1,265,506
2021-05-12 $44.26 $44.99 $43.80 $43.84 $41.75 703,325
2021-05-11 $45.36 $45.42 $44.23 $44.25 $42.14 1,155,402
2021-05-10 $45.42 $45.97 $45.30 $45.35 $43.19 315,720
2021-05-07 $43.49 $45.32 $41.95 $45.19 $43.04 486,940
2021-05-06 $43.17 $43.65 $42.64 $43.47 $41.40 489,232
2021-05-05 $43.44 $43.45 $42.51 $42.96 $40.91 462,700
2021-05-04 $43.26 $43.77 $42.95 $43.72 $41.64 313,276
2021-05-03 $43.24 $43.53 $42.99 $43.20 $41.14 279,740
2021-04-30 $42.98 $43.16 $42.78 $43.06 $41.01 568,423
2021-04-29 $42.61 $43.11 $42.59 $42.92 $40.88 259,792
2021-04-28 $42.45 $42.71 $42.18 $42.56 $40.53 397,045
2021-04-27 $42.59 $42.59 $42.23 $42.33 $40.31 410,612
2021-04-26 $42.82 $43.00 $42.38 $42.59 $40.56 330,791
2021-04-23 $42.84 $43.04 $42.50 $42.74 $40.70 412,815
2021-04-22 $43.42 $43.45 $42.80 $42.81 $40.77 456,412
2021-04-21 $43.10 $43.50 $43.05 $43.31 $41.25 427,551
2021-04-20 $43.18 $43.45 $42.98 $43.08 $41.03 368,177
2021-04-19 $42.78 $43.26 $42.29 $43.12 $41.07 579,878
2021-04-16 $42.73 $43.29 $42.57 $42.66 $40.63 2,766,691
2021-04-15 $42.32 $42.80 $42.10 $42.67 $40.64 641,934
2021-04-14 $42.19 $42.63 $42.14 $42.37 $40.35 460,014
2021-04-13 $42.06 $42.63 $42.00 $42.40 $40.38 463,517
2021-04-12 $42.56 $42.79 $42.42 $42.56 $40.53 362,631
2021-04-09 $42.54 $42.91 $42.29 $42.38 $40.36 529,659
2021-04-08 $42.56 $43.16 $42.05 $42.50 $40.48 777,482
2021-04-07 $43.76 $44.05 $42.71 $42.80 $40.76 1,070,903
2021-04-06 $43.88 $44.11 $43.50 $43.85 $41.76 672,216
2021-04-05 $44.96 $45.58 $44.02 $44.06 $41.96 889,509
2021-04-01 $44.13 $44.71 $43.69 $44.66 $42.53 816,283
2021-03-31 $44.41 $44.61 $43.88 $44.43 $42.31 710,315
2021-03-30 $44.63 $44.75 $44.03 $44.52 $42.40 683,088
2021-03-29 $44.31 $44.76 $44.07 $44.69 $42.56 547,005
2021-03-26 $42.85 $44.45 $42.53 $44.41 $42.30 1,848,241
2021-03-25 $42.87 $43.08 $42.38 $42.82 $40.78 693,770
2021-03-24 $42.25 $43.05 $42.04 $42.66 $40.63 788,050
2021-03-23 $41.69 $42.47 $41.62 $42.36 $40.34 798,681
2021-03-22 $42.36 $42.36 $41.77 $42.04 $40.04 964,102
2021-03-19 $42.44 $42.63 $41.49 $42.61 $40.58 1,433,259
2021-03-18 $40.99 $42.34 $40.69 $42.33 $40.31 2,066,374
2021-03-17 $40.91 $41.08 $40.49 $40.80 $38.86 527,582
2021-03-16 $41.25 $41.68 $40.66 $40.86 $38.91 537,208
2021-03-15 $40.40 $41.87 $40.39 $41.34 $39.37 838,688
2021-03-12 $39.04 $40.18 $39.00 $40.15 $38.24 595,729
2021-03-11 $38.75 $39.32 $38.66 $38.78 $36.93 396,650
2021-03-10 $38.70 $39.32 $38.29 $39.02 $37.16 524,245
2021-03-09 $38.46 $38.92 $38.02 $38.65 $36.81 875,129
2021-03-08 $37.50 $38.80 $37.25 $38.77 $36.92 730,703
2021-03-05 $36.60 $37.51 $36.57 $37.24 $35.47 567,132
2021-03-04 $36.15 $37.10 $36.14 $36.33 $34.60 604,868
2021-03-03 $35.53 $36.37 $35.30 $36.14 $34.42 625,280
2021-03-02 $35.38 $35.48 $34.80 $35.44 $33.75 435,304
2021-03-01 $35.22 $35.74 $35.14 $35.39 $33.70 672,621
2021-02-26 $34.74 $35.32 $34.51 $34.96 $33.30 1,055,611
2021-02-25 $34.29 $35.23 $34.29 $34.71 $33.06 719,777
2021-02-24 $35.00 $35.19 $34.35 $34.45 $32.81 679,676
2021-02-23 $35.39 $35.97 $34.96 $35.34 $33.33 734,031
2021-02-22 $35.01 $35.33 $34.60 $35.13 $33.13 515,592
2021-02-19 $34.85 $35.52 $34.80 $35.02 $33.03 685,032
2021-02-18 $35.11 $35.46 $34.73 $34.90 $32.91 463,053
2021-02-17 $34.60 $35.16 $34.50 $34.64 $32.67 385,862
2021-02-16 $34.84 $35.00 $34.12 $34.73 $32.75 449,292
2021-02-12 $34.61 $34.85 $34.43 $34.72 $32.74 384,972
2021-02-11 $34.96 $35.00 $34.35 $34.41 $32.45 433,443
2021-02-10 $34.47 $35.03 $34.31 $34.96 $32.97 398,543
2021-02-09 $34.14 $34.21 $33.70 $33.98 $32.05 220,213
2021-02-08 $34.23 $34.31 $33.85 $33.97 $32.04 249,500
2021-02-05 $34.12 $34.34 $33.82 $34.10 $32.16 333,781
2021-02-04 $33.72 $34.14 $33.57 $33.82 $31.89 425,376
2021-02-03 $33.40 $33.76 $33.09 $33.73 $31.81 487,247
2021-02-02 $33.87 $34.09 $33.37 $33.56 $31.65 319,862
2021-02-01 $33.30 $33.78 $32.96 $33.51 $31.60 421,851
2021-01-29 $33.36 $33.73 $33.05 $33.06 $31.18 524,138
2021-01-28 $34.08 $34.57 $33.46 $33.47 $31.56 453,435
2021-01-27 $33.69 $33.98 $33.44 $33.94 $32.01 466,110
2021-01-26 $34.34 $34.37 $33.58 $33.76 $31.84 471,080
2021-01-25 $34.37 $34.68 $34.11 $34.34 $32.39 531,647
2021-01-22 $33.72 $34.77 $33.53 $34.50 $32.54 796,642
2021-01-21 $33.96 $34.10 $33.28 $33.80 $31.88 640,782
2021-01-20 $34.24 $34.89 $34.16 $34.59 $32.62 571,665
2021-01-19 $34.16 $34.41 $33.75 $34.22 $32.27 440,319
2021-01-15 $33.49 $34.13 $33.46 $34.13 $32.19 501,136
2021-01-14 $34.28 $34.30 $33.37 $33.45 $31.55 600,785
2021-01-13 $34.05 $34.30 $33.87 $33.97 $32.04 388,504
2021-01-12 $34.12 $34.34 $33.73 $33.84 $31.91 488,302
2021-01-11 $34.00 $34.36 $33.78 $34.05 $32.11 364,401
2021-01-08 $34.74 $35.02 $34.06 $34.18 $32.23 602,225
2021-01-07 $35.98 $36.07 $34.96 $34.97 $32.98 637,130
2021-01-06 $34.96 $36.13 $34.91 $36.12 $34.06 596,883
2021-01-05 $34.85 $34.99 $34.33 $34.57 $32.60 333,079
2021-01-04 $35.54 $35.71 $34.48 $34.70 $32.72 278,545
2020-12-31 $34.83 $35.51 $34.83 $35.39 $33.38 271,895
2020-12-30 $34.75 $35.25 $34.70 $34.90 $32.91 196,108
2020-12-29 $35.00 $35.21 $34.54 $34.80 $32.82 315,293
2020-12-28 $34.77 $35.08 $34.58 $34.85 $32.87 494,096
2020-12-24 $34.70 $34.70 $34.25 $34.59 $32.62 153,012
2020-12-23 $35.00 $35.43 $34.45 $34.49 $32.53 411,641
2020-12-22 $34.90 $34.98 $34.57 $34.85 $32.87 279,440
2020-12-21 $35.25 $35.36 $34.56 $34.99 $33.00 447,805
2020-12-18 $36.54 $36.55 $35.38 $35.50 $33.48 1,249,360
2020-12-17 $36.98 $37.17 $36.34 $36.41 $34.34 393,179
2020-12-16 $37.54 $37.56 $36.76 $36.88 $34.78 316,733
2020-12-15 $36.67 $37.36 $36.39 $37.34 $35.21 384,227
2020-12-14 $37.81 $37.97 $36.45 $36.48 $34.40 410,708
2020-12-11 $37.30 $37.77 $37.27 $37.47 $35.34 437,444
2020-12-10 $37.15 $37.55 $36.96 $37.45 $35.32 422,914
2020-12-09 $36.73 $37.27 $36.64 $37.20 $35.08 317,888
2020-12-08 $36.25 $36.63 $36.14 $36.58 $34.50 376,631
2020-12-07 $35.85 $36.48 $35.81 $36.36 $34.29 365,079
2020-12-04 $35.75 $36.20 $35.61 $35.92 $33.88 226,325
2020-12-03 $36.20 $36.21 $35.56 $35.73 $33.70 515,286
2020-12-02 $35.96 $36.31 $35.67 $36.29 $34.22 232,096
2020-12-01 $36.22 $36.71 $35.84 $36.08 $34.03 267,654
2020-11-30 $36.35 $36.55 $35.77 $35.83 $33.79 472,814
2020-11-27 $37.38 $37.38 $36.45 $36.54 $34.46 156,796
2020-11-25 $37.94 $37.96 $37.30 $37.46 $35.33 474,979
2020-11-24 $37.00 $38.08 $36.84 $37.98 $35.82 287,257
2020-11-23 $36.50 $36.80 $36.40 $36.55 $34.47 238,789
2020-11-20 $36.63 $36.85 $36.21 $36.44 $34.37 480,829
2020-11-19 $36.90 $36.90 $36.33 $36.81 $34.71 351,804
2020-11-18 $38.00 $38.04 $37.35 $37.36 $34.92 767,276
2020-11-17 $37.84 $38.27 $37.58 $37.84 $35.37 376,715
2020-11-16 $37.98 $38.29 $37.56 $38.28 $35.78 479,368
2020-11-13 $36.89 $37.44 $36.75 $37.33 $34.89 512,993
2020-11-12 $36.70 $36.92 $36.07 $36.63 $34.24 557,681
2020-11-11 $37.63 $37.65 $36.64 $37.05 $34.63 362,618
2020-11-10 $35.90 $37.91 $35.02 $37.56 $35.11 658,441
2020-11-09 $34.63 $36.09 $34.34 $35.62 $33.29 588,891
2020-11-06 $33.05 $33.99 $32.99 $33.17 $31.00 235,342
2020-11-05 $33.77 $33.88 $33.05 $33.05 $30.89 306,458
2020-11-04 $34.23 $34.59 $33.41 $33.49 $31.30 451,372
2020-11-03 $34.11 $34.66 $33.95 $34.45 $32.20 329,460
2020-11-02 $33.17 $33.70 $32.98 $33.64 $31.44 346,163
2020-10-30 $32.42 $33.10 $32.39 $33.04 $30.88 374,450
2020-10-29 $32.53 $32.70 $31.83 $32.51 $30.39 585,220
2020-10-28 $33.82 $34.16 $32.66 $32.67 $30.54 754,941
2020-10-27 $34.52 $34.81 $34.29 $34.46 $32.21 360,099
2020-10-26 $34.65 $34.74 $34.20 $34.52 $32.27 328,710
2020-10-23 $35.00 $35.16 $34.34 $34.90 $32.62 335,379
2020-10-22 $34.26 $34.94 $34.17 $34.83 $32.56 401,401
2020-10-21 $33.83 $34.61 $33.83 $34.18 $31.95 255,319
2020-10-20 $33.65 $34.18 $33.60 $34.05 $31.83 310,999
2020-10-19 $33.91 $34.23 $33.57 $33.65 $31.45 392,616
2020-10-16 $34.13 $34.36 $33.85 $34.11 $31.88 195,802
2020-10-15 $33.64 $34.32 $33.51 $34.14 $31.91 195,483
2020-10-14 $34.20 $34.45 $33.80 $33.95 $31.73 231,741
2020-10-13 $34.62 $34.80 $33.92 $34.31 $32.07 340,455
2020-10-12 $34.46 $35.04 $34.37 $34.88 $32.60 252,747
2020-10-09 $34.80 $34.84 $34.28 $34.47 $32.22 342,619
2020-10-08 $34.65 $34.94 $34.42 $34.68 $32.42 213,658
2020-10-07 $34.81 $35.01 $34.32 $34.59 $32.33 294,933
2020-10-06 $34.30 $35.24 $34.15 $34.76 $32.49 421,905
2020-10-05 $34.02 $34.36 $33.72 $34.30 $32.06 282,409
2020-10-02 $33.00 $34.05 $33.00 $33.89 $31.68 276,600
2020-10-01 $33.22 $33.52 $33.10 $33.23 $31.06 304,553
2020-09-30 $33.27 $33.39 $32.95 $33.24 $31.07 514,592
2020-09-29 $33.23 $33.34 $32.74 $33.02 $30.86 276,158
2020-09-28 $33.29 $33.53 $33.15 $33.18 $31.01 295,262
2020-09-25 $32.53 $33.17 $32.37 $33.16 $30.99 310,051
2020-09-24 $32.51 $32.89 $32.32 $32.69 $30.56 316,982
2020-09-23 $33.02 $33.29 $32.60 $32.60 $30.47 554,660
2020-09-22 $32.48 $33.17 $32.45 $32.94 $30.79 475,754
2020-09-21 $32.42 $32.58 $32.02 $32.44 $30.32 508,481
2020-09-18 $33.34 $33.34 $32.61 $32.68 $30.55 1,263,892
2020-09-17 $33.14 $33.30 $32.76 $33.25 $31.08 479,687
2020-09-16 $32.93 $33.51 $32.91 $33.35 $31.17 566,712
2020-09-15 $33.28 $33.47 $33.00 $33.10 $30.94 436,595
2020-09-14 $33.03 $33.49 $32.92 $33.15 $30.99 312,197
2020-09-11 $33.44 $33.44 $32.68 $32.96 $30.81 503,736
2020-09-10 $33.73 $33.76 $33.10 $33.30 $31.13 522,663
2020-09-09 $33.82 $34.38 $33.56 $33.75 $31.55 504,176
2020-09-08 $34.35 $34.35 $33.48 $33.72 $31.52 474,698
2020-09-04 $34.40 $34.48 $33.81 $34.31 $32.07 297,512
2020-09-03 $34.40 $35.04 $33.98 $34.24 $32.00 316,154
2020-09-02 $33.97 $34.84 $33.89 $34.35 $32.11 404,716
2020-09-01 $34.55 $34.55 $33.93 $33.98 $31.76 316,652
2020-08-31 $34.30 $34.82 $34.30 $34.61 $32.35 479,132
2020-08-28 $34.58 $34.58 $33.94 $34.42 $32.17 214,392
2020-08-27 $34.25 $34.78 $34.06 $34.40 $32.15 280,983
2020-08-26 $34.75 $34.75 $34.01 $34.14 $31.91 369,293
2020-08-25 $35.14 $35.14 $34.65 $34.87 $32.59 289,822
2020-08-24 $34.52 $35.06 $34.39 $35.04 $32.75 462,830
2020-08-21 $34.60 $34.67 $34.08 $34.38 $32.13 588,522
2020-08-20 $35.04 $35.23 $34.57 $34.58 $32.32 287,160
2020-08-19 $35.19 $35.66 $35.02 $35.43 $32.80 323,252
2020-08-18 $35.43 $35.54 $35.01 $35.19 $32.58 308,198
2020-08-17 $35.51 $35.98 $35.32 $35.36 $32.74 395,001
2020-08-14 $35.47 $35.77 $35.24 $35.67 $33.03 329,123
2020-08-13 $35.89 $35.89 $35.22 $35.62 $32.98 303,902
2020-08-12 $35.82 $36.20 $35.57 $36.00 $33.33 284,069
2020-08-11 $36.37 $36.55 $35.41 $35.52 $32.89 430,141
2020-08-10 $36.40 $36.57 $36.06 $36.13 $33.45 311,634
2020-08-07 $35.02 $36.24 $35.01 $36.22 $33.53 505,324
2020-08-06 $35.49 $35.63 $34.75 $35.04 $32.44 500,532
2020-08-05 $35.84 $35.84 $34.78 $34.93 $32.34 441,423
2020-08-04 $36.03 $36.10 $35.57 $35.62 $32.98 419,853
2020-08-03 $36.17 $36.17 $35.44 $36.02 $33.35 392,388
2020-07-31 $36.29 $36.57 $35.67 $36.26 $33.57 428,300
2020-07-30 $36.71 $36.83 $36.34 $36.59 $33.88 292,441
2020-07-29 $37.00 $37.27 $36.73 $37.15 $34.40 398,654
2020-07-28 $36.26 $37.30 $36.13 $37.01 $34.27 233,657
2020-07-27 $36.83 $36.83 $35.86 $36.22 $33.53 257,876
2020-07-24 $37.29 $37.65 $36.91 $36.97 $34.23 245,865
2020-07-23 $37.39 $37.77 $37.02 $37.20 $34.44 377,129
2020-07-22 $37.03 $37.46 $36.81 $37.45 $34.67 546,529
2020-07-21 $36.80 $37.47 $36.49 $37.23 $34.47 385,987
2020-07-20 $37.25 $37.47 $36.42 $36.49 $33.78 271,818
2020-07-17 $37.11 $37.71 $37.08 $37.47 $34.69 311,535
2020-07-16 $36.92 $37.52 $36.89 $37.00 $34.26 257,142
2020-07-15 $37.36 $37.63 $36.75 $36.95 $34.21 415,906
2020-07-14 $37.15 $37.68 $36.55 $36.93 $34.19 474,680
2020-07-13 $36.46 $37.39 $36.25 $37.04 $34.29 445,035
2020-07-10 $35.68 $36.60 $35.66 $36.44 $33.74 236,114
2020-07-09 $35.73 $35.79 $34.98 $35.54 $32.91 320,512
2020-07-08 $35.79 $36.14 $35.47 $35.86 $33.20 398,095
2020-07-07 $35.35 $36.05 $35.09 $35.72 $33.07 670,002
2020-07-06 $36.55 $36.63 $35.50 $35.72 $33.07 513,624
2020-07-02 $36.54 $36.98 $36.01 $36.12 $33.44 257,350
2020-07-01 $36.00 $36.58 $35.96 $36.14 $33.46 397,039
2020-06-30 $35.96 $36.32 $35.76 $36.06 $33.39 345,357
2020-06-29 $35.50 $36.13 $35.23 $35.89 $33.23 383,792
2020-06-26 $35.27 $35.59 $34.83 $35.10 $32.50 761,218
2020-06-25 $35.46 $35.46 $34.79 $35.43 $32.80 400,389
2020-06-24 $35.39 $35.77 $35.12 $35.50 $32.87 437,515
2020-06-23 $36.66 $36.66 $35.42 $35.65 $33.01 476,235
2020-06-22 $35.73 $36.63 $35.26 $36.18 $33.50 467,191
2020-06-19 $36.24 $36.72 $35.71 $35.82 $33.16 1,243,418
2020-06-18 $36.04 $36.36 $35.75 $36.13 $33.45 436,511
2020-06-17 $37.09 $37.18 $35.95 $36.39 $33.69 453,146
2020-06-16 $37.93 $38.29 $36.88 $37.05 $34.30 390,458
2020-06-15 $36.24 $37.40 $35.77 $37.01 $34.27 557,112
2020-06-12 $37.86 $37.86 $36.42 $37.04 $34.29 623,752
2020-06-11 $38.81 $39.12 $36.64 $37.01 $34.27 513,404
2020-06-10 $40.20 $40.41 $39.62 $39.64 $36.70 576,467
2020-06-09 $40.18 $40.39 $39.59 $40.09 $37.12 459,351
2020-06-08 $40.04 $40.71 $39.99 $40.54 $37.53 407,373
2020-06-05 $39.37 $40.76 $39.37 $39.67 $36.73 463,559
2020-06-04 $39.30 $39.31 $38.32 $38.90 $36.02 509,498
2020-06-03 $38.89 $39.76 $38.86 $39.46 $36.53 359,095
2020-06-02 $39.08 $39.18 $38.37 $38.58 $35.72 377,374
2020-06-01 $39.52 $39.52 $38.55 $38.99 $36.10 520,950
2020-05-29 $38.97 $39.92 $38.59 $39.46 $36.53 1,022,119
2020-05-28 $38.86 $39.38 $38.47 $39.22 $36.31 630,433
2020-05-27 $38.94 $39.26 $38.12 $38.38 $35.53 444,294
2020-05-26 $37.54 $38.36 $37.51 $38.22 $35.39 389,393
2020-05-22 $37.41 $37.41 $37.03 $37.27 $34.51 263,393
2020-05-21 $37.68 $38.21 $37.47 $37.54 $34.76 410,167
2020-05-20 $37.51 $38.50 $37.40 $38.23 $35.09 623,018
2020-05-19 $38.28 $38.34 $37.22 $37.27 $34.21 475,151
2020-05-18 $38.28 $38.65 $37.40 $38.28 $35.13 505,567
2020-05-15 $36.37 $36.40 $35.32 $36.11 $33.14 939,307
2020-05-14 $35.80 $36.46 $34.93 $36.43 $33.44 511,193
2020-05-13 $36.51 $36.65 $35.86 $36.34 $33.35 400,291
2020-05-12 $38.11 $38.36 $36.79 $36.81 $33.78 484,075
2020-05-11 $37.86 $38.63 $37.39 $37.90 $34.78 923,237
2020-05-08 $37.01 $38.21 $37.01 $38.19 $35.05 508,823
2020-05-07 $36.72 $37.37 $36.45 $36.53 $33.53 495,543
2020-05-06 $37.98 $37.98 $36.40 $36.44 $33.44 774,037
2020-05-05 $37.83 $39.17 $36.26 $38.05 $34.92 873,698
2020-05-04 $37.93 $38.44 $37.53 $38.32 $35.17 342,644
2020-05-01 $39.15 $39.17 $37.87 $38.10 $34.97 616,591
2020-04-30 $40.46 $40.91 $39.41 $39.47 $36.23 473,801
2020-04-29 $41.12 $41.41 $39.71 $40.83 $37.47 523,955
2020-04-28 $40.68 $40.86 $40.05 $40.53 $37.20 348,206
2020-04-27 $39.51 $40.32 $39.50 $39.99 $36.70 326,888
2020-04-24 $39.83 $39.83 $38.85 $39.52 $36.27 400,981
2020-04-23 $39.82 $40.07 $38.89 $39.46 $36.22 385,116
2020-04-22 $39.68 $40.36 $39.18 $39.84 $36.56 598,806
2020-04-21 $39.99 $40.01 $38.79 $39.09 $35.88 416,913
2020-04-20 $41.66 $41.66 $40.00 $40.02 $36.73 535,570
2020-04-17 $42.18 $42.35 $41.23 $41.98 $38.53 625,188
2020-04-16 $41.02 $41.86 $40.62 $41.17 $37.79 532,757
2020-04-15 $42.84 $43.24 $40.96 $41.18 $37.79 601,553
2020-04-14 $44.41 $44.41 $43.08 $43.53 $39.95 664,546
2020-04-13 $45.38 $45.55 $42.76 $43.43 $39.86 592,380
2020-04-09 $44.01 $46.66 $43.61 $45.60 $41.85 625,247
2020-04-08 $42.23 $43.96 $41.36 $43.60 $40.02 584,029
2020-04-07 $43.46 $43.94 $42.02 $42.26 $38.79 646,491
2020-04-06 $41.54 $43.27 $41.10 $42.90 $39.37 541,168
2020-04-03 $40.81 $41.40 $39.45 $40.00 $36.71 862,905
2020-04-02 $39.85 $42.44 $39.83 $41.24 $37.85 663,674
2020-04-01 $41.84 $42.61 $39.72 $40.34 $37.02 938,847
2020-03-31 $43.60 $43.86 $42.21 $43.05 $39.51 738,984
2020-03-30 $42.40 $44.29 $41.49 $44.22 $40.58 611,210
2020-03-27 $39.81 $43.45 $39.70 $41.71 $38.28 736,095
2020-03-26 $38.13 $41.17 $38.12 $40.75 $37.40 643,913
2020-03-25 $38.86 $40.05 $36.41 $38.09 $34.96 993,240
2020-03-24 $35.55 $39.41 $34.59 $38.98 $35.78 1,021,377
2020-03-23 $38.88 $38.88 $33.51 $34.33 $31.51 1,459,572
2020-03-20 $48.41 $48.48 $38.40 $39.47 $36.23 1,643,319
2020-03-19 $53.00 $54.31 $46.02 $48.51 $44.52 1,823,156
2020-03-18 $46.89 $55.15 $45.80 $53.32 $48.94 1,921,723
2020-03-17 $44.49 $52.96 $44.49 $49.31 $45.26 2,541,197
2020-03-16 $40.58 $44.86 $39.59 $43.89 $40.28 1,538,434
2020-03-13 $41.02 $43.84 $40.68 $43.69 $40.10 1,745,023
2020-03-12 $39.88 $41.17 $38.25 $39.90 $36.62 1,653,229
2020-03-11 $42.50 $42.63 $41.08 $42.00 $38.55 1,529,717
2020-03-10 $43.95 $44.24 $41.50 $43.24 $39.69 668,984
2020-03-09 $43.39 $45.05 $43.07 $43.26 $39.70 1,094,479
2020-03-06 $45.30 $46.85 $44.50 $46.74 $42.90 708,154
2020-03-05 $46.07 $46.42 $45.66 $46.30 $42.49 591,086
2020-03-04 $45.62 $46.97 $45.43 $46.89 $43.04 553,015
2020-03-03 $45.02 $46.11 $44.72 $44.93 $41.24 763,107
2020-03-02 $42.92 $45.12 $42.91 $45.09 $41.38 859,565
2020-02-28 $44.07 $44.08 $42.03 $42.84 $39.32 1,511,192
2020-02-27 $46.79 $47.18 $44.80 $44.86 $41.17 608,349
2020-02-26 $48.22 $48.62 $47.02 $47.03 $43.16 670,055
2020-02-25 $48.97 $49.38 $48.00 $48.07 $44.12 509,295
2020-02-24 $49.40 $49.83 $49.23 $49.32 $44.96 395,201
2020-02-21 $49.81 $50.27 $49.66 $49.75 $45.35 658,998
2020-02-20 $49.51 $49.85 $49.31 $49.81 $45.40 347,994
2020-02-19 $50.24 $50.36 $49.62 $49.65 $45.26 552,793
2020-02-18 $50.55 $50.55 $50.11 $50.30 $45.85 389,535
2020-02-14 $49.67 $50.45 $49.00 $50.40 $45.94 445,688
2020-02-13 $48.73 $49.90 $48.28 $49.74 $45.34 666,143
2020-02-12 $48.33 $48.60 $47.84 $48.55 $44.26 516,375
2020-02-11 $48.36 $48.57 $48.12 $48.14 $43.88 377,985
2020-02-10 $48.24 $48.39 $48.02 $48.34 $44.06 272,023
2020-02-07 $48.34 $48.40 $48.10 $48.14 $43.88 210,094
2020-02-06 $48.45 $48.53 $48.18 $48.20 $43.94 340,760
2020-02-05 $48.38 $48.71 $48.29 $48.37 $44.09 647,112
2020-02-04 $48.80 $48.88 $48.36 $48.38 $44.10 437,682
2020-02-03 $49.08 $49.19 $48.71 $48.88 $44.56 597,511
2020-01-31 $49.27 $49.63 $48.86 $48.91 $44.58 577,415
2020-01-30 $48.71 $49.45 $48.71 $49.34 $44.98 367,687
2020-01-29 $48.65 $49.00 $48.33 $48.84 $44.52 359,452
2020-01-28 $48.30 $48.74 $48.19 $48.69 $44.38 306,484
2020-01-27 $48.34 $48.75 $48.12 $48.26 $43.99 273,538
2020-01-24 $48.25 $48.84 $48.25 $48.45 $44.16 327,734
2020-01-23 $47.84 $48.37 $47.61 $48.28 $44.01 347,939
2020-01-22 $47.77 $48.02 $47.76 $47.85 $43.62 258,078
2020-01-21 $47.47 $47.89 $47.34 $47.68 $43.46 348,026
2020-01-17 $47.21 $47.63 $46.91 $47.48 $43.28 331,840
2020-01-16 $47.05 $47.26 $46.72 $47.26 $43.08 304,967
2020-01-15 $46.37 $47.00 $46.37 $46.98 $42.82 341,316
2020-01-14 $46.02 $46.38 $45.75 $46.33 $42.23 344,567
2020-01-13 $45.49 $46.17 $45.49 $46.12 $42.04 427,915
2020-01-10 $45.40 $45.65 $45.18 $45.49 $41.47 260,055
2020-01-09 $45.16 $45.63 $45.04 $45.44 $41.42 377,660
2020-01-08 $45.56 $45.99 $45.42 $45.66 $41.62 349,475
2020-01-07 $45.73 $45.80 $45.48 $45.56 $41.53 275,687
2020-01-06 $45.94 $46.10 $45.65 $45.83 $41.78 399,646
2020-01-03 $45.94 $46.21 $45.84 $45.95 $41.89 305,785
2020-01-02 $46.99 $46.99 $45.80 $46.02 $41.95 444,393
2019-12-31 $46.79 $47.18 $46.53 $46.86 $42.71 379,399
2019-12-30 $46.63 $46.86 $46.28 $46.80 $42.66 241,393
2019-12-27 $46.75 $46.84 $46.59 $46.67 $42.54 368,656
2019-12-26 $46.56 $46.71 $46.37 $46.69 $42.56 353,800
2019-12-24 $46.73 $46.73 $46.24 $46.60 $42.48 197,465
2019-12-23 $47.46 $47.46 $46.51 $46.70 $42.57 251,347
2019-12-20 $46.81 $47.64 $46.72 $47.42 $43.23 1,094,690
2019-12-19 $46.53 $46.82 $46.39 $46.70 $42.57 343,585
2019-12-18 $46.11 $46.62 $45.78 $46.53 $42.41 322,127
2019-12-17 $45.91 $46.21 $45.85 $46.08 $42.00 280,001
2019-12-16 $45.29 $45.90 $45.21 $45.84 $41.78 403,414
2019-12-13 $45.10 $45.38 $44.92 $45.31 $41.30 341,441
2019-12-12 $45.00 $45.25 $44.75 $45.08 $41.09 367,955
2019-12-11 $44.56 $45.15 $44.35 $45.09 $41.10 375,113
2019-12-10 $44.27 $44.62 $44.20 $44.56 $40.62 350,479
2019-12-09 $44.41 $44.48 $44.09 $44.42 $40.49 313,557
2019-12-06 $44.18 $44.66 $44.18 $44.39 $40.46 468,521
2019-12-05 $43.97 $44.37 $43.83 $44.33 $40.41 295,935
2019-12-04 $43.47 $44.14 $43.47 $44.05 $40.15 391,004
2019-12-03 $43.44 $43.70 $43.40 $43.52 $39.67 362,321
2019-12-02 $43.54 $43.69 $43.33 $43.34 $39.51 319,623
2019-11-29 $44.00 $44.12 $43.67 $43.67 $39.81 170,960
2019-11-27 $43.89 $44.00 $43.67 $43.93 $40.04 280,286
2019-11-26 $43.53 $43.92 $43.41 $43.82 $39.94 448,118
2019-11-25 $43.77 $43.87 $43.45 $43.48 $39.63 324,589
2019-11-22 $43.80 $43.80 $43.30 $43.74 $39.87 188,120
2019-11-21 $44.04 $44.18 $43.50 $43.75 $39.88 268,002
2019-11-20 $43.84 $44.32 $43.84 $44.30 $40.09 505,274
2019-11-19 $43.72 $44.03 $43.56 $43.76 $39.60 322,064
2019-11-18 $43.64 $44.17 $43.64 $43.79 $39.63 428,457
2019-11-15 $43.89 $43.89 $43.41 $43.62 $39.47 524,898
2019-11-14 $43.84 $44.03 $43.68 $43.85 $39.68 505,826
2019-11-13 $43.20 $43.87 $43.17 $43.73 $39.57 430,828
2019-11-12 $43.05 $43.27 $42.95 $43.14 $39.04 352,366
2019-11-11 $43.43 $43.50 $42.95 $42.98 $38.89 228,584
2019-11-08 $43.41 $43.62 $42.98 $43.42 $39.29 492,354
2019-11-07 $44.07 $44.17 $43.12 $43.46 $39.33 327,361
2019-11-06 $43.92 $44.37 $43.83 $44.17 $39.97 430,406
2019-11-05 $44.20 $44.40 $43.77 $43.85 $39.68 361,316
2019-11-04 $45.25 $45.25 $44.04 $44.23 $40.02 518,851
2019-11-01 $45.24 $45.40 $44.84 $45.14 $40.85 627,744
2019-10-31 $45.10 $45.32 $44.95 $45.15 $40.86 772,073
2019-10-30 $44.90 $45.29 $44.82 $45.12 $40.83 373,076
2019-10-29 $44.64 $44.77 $44.49 $44.75 $40.50 417,620
2019-10-28 $45.31 $45.31 $44.61 $44.63 $40.39 393,094
2019-10-25 $45.62 $45.62 $45.05 $45.31 $41.00 200,351
2019-10-24 $45.58 $45.74 $44.96 $45.62 $41.28 241,160
2019-10-23 $45.60 $45.69 $45.31 $45.58 $41.25 380,487
2019-10-22 $45.55 $45.70 $45.34 $45.41 $41.09 214,648
2019-10-21 $45.35 $45.45 $45.10 $45.44 $41.12 244,486
2019-10-18 $44.93 $45.29 $44.73 $45.26 $40.96 271,072
2019-10-17 $44.54 $45.00 $44.54 $44.93 $40.66 275,303
2019-10-16 $44.16 $44.53 $43.97 $44.51 $40.28 368,037
2019-10-15 $44.60 $44.73 $44.23 $44.31 $40.10 313,050
2019-10-14 $44.96 $44.96 $44.35 $44.55 $40.31 169,829
2019-10-11 $45.07 $45.19 $44.69 $44.91 $40.64 260,249
2019-10-10 $44.84 $45.14 $44.65 $44.91 $40.64 204,858
2019-10-09 $44.91 $45.08 $44.68 $44.98 $40.70 211,060
2019-10-08 $45.21 $45.21 $44.72 $44.74 $40.49 201,717
2019-10-07 $45.23 $45.54 $45.03 $45.23 $40.93 291,697
2019-10-04 $44.64 $45.23 $44.58 $45.22 $40.92 240,799
2019-10-03 $44.61 $44.83 $44.51 $44.69 $40.44 242,728
2019-10-02 $45.29 $45.37 $44.47 $44.56 $40.32 455,191
2019-10-01 $45.53 $45.78 $45.24 $45.34 $41.03 357,450
2019-09-30 $45.55 $45.89 $45.50 $45.61 $41.27 508,843
2019-09-27 $45.63 $45.75 $45.18 $45.42 $41.10 237,113
2019-09-26 $45.63 $45.96 $45.51 $45.61 $41.27 312,395
2019-09-25 $45.24 $45.62 $45.09 $45.55 $41.22 384,125
2019-09-24 $45.10 $45.56 $45.03 $45.23 $40.93 362,522
2019-09-23 $44.79 $45.12 $44.70 $44.95 $40.68 388,665
2019-09-20 $44.41 $44.80 $44.17 $44.68 $40.43 995,220
2019-09-19 $44.50 $44.64 $44.32 $44.40 $40.18 211,712
2019-09-18 $44.29 $44.44 $44.05 $44.34 $40.12 292,524
2019-09-17 $44.33 $44.60 $43.90 $44.22 $40.02 331,398
2019-09-16 $44.03 $44.40 $43.90 $44.30 $40.09 267,585
2019-09-13 $44.51 $44.58 $43.94 $44.12 $39.92 245,345
2019-09-12 $44.62 $44.78 $44.39 $44.60 $40.36 229,467
2019-09-11 $43.50 $44.35 $43.31 $44.34 $40.12 502,415
2019-09-10 $43.80 $43.88 $43.24 $43.53 $39.39 509,462
2019-09-09 $44.29 $44.34 $43.71 $43.85 $39.68 326,979
2019-09-06 $44.64 $45.03 $44.38 $44.39 $40.17 643,804
2019-09-05 $44.69 $44.76 $44.22 $44.50 $40.27 295,452
2019-09-04 $45.59 $45.60 $44.78 $44.99 $40.71 229,161
2019-09-03 $44.41 $45.32 $44.35 $45.31 $41.00 638,867
2019-08-30 $44.49 $44.55 $44.15 $44.40 $40.18 274,479
2019-08-29 $44.05 $44.29 $43.79 $44.27 $40.06 247,688
2019-08-28 $44.06 $44.22 $43.84 $43.85 $39.68 295,027
2019-08-27 $44.50 $44.67 $44.02 $44.05 $39.86 244,726
2019-08-26 $44.03 $44.41 $43.92 $44.38 $40.16 224,646
2019-08-23 $44.60 $44.83 $43.77 $43.90 $39.73 291,441
2019-08-22 $44.56 $44.68 $44.19 $44.60 $40.36 257,425
2019-08-21 $44.21 $44.65 $44.10 $44.60 $40.36 374,829
2019-08-20 $44.76 $44.84 $44.47 $44.57 $40.04 288,346
2019-08-19 $44.74 $44.89 $44.43 $44.67 $40.13 359,346
2019-08-16 $44.46 $44.72 $44.35 $44.71 $40.17 475,130
2019-08-15 $44.25 $44.84 $44.19 $44.43 $39.92 340,394
2019-08-14 $44.23 $44.43 $44.04 $44.26 $39.77 455,237
2019-08-13 $44.12 $44.35 $43.87 $44.31 $39.81 253,983
2019-08-12 $44.30 $44.42 $43.90 $44.15 $39.67 226,800
2019-08-09 $44.56 $44.85 $44.29 $44.40 $39.89 269,793
2019-08-08 $44.23 $45.14 $43.94 $45.05 $40.48 581,977
2019-08-07 $43.76 $44.37 $43.20 $44.06 $39.59 388,650
2019-08-06 $43.24 $43.94 $42.72 $43.78 $39.34 455,833
2019-08-05 $44.00 $44.20 $43.01 $43.32 $38.92 548,549
2019-08-02 $44.53 $44.73 $43.62 $44.36 $39.86 356,836
2019-08-01 $44.80 $44.95 $44.49 $44.61 $40.08 421,984
2019-07-31 $44.68 $45.09 $44.56 $44.80 $40.25 568,349
2019-07-30 $44.94 $45.07 $44.53 $44.73 $40.19 329,789
2019-07-29 $44.64 $44.98 $44.54 $44.96 $40.40 243,530
2019-07-26 $44.40 $44.69 $44.38 $44.56 $40.04 310,234
2019-07-25 $44.34 $44.54 $44.03 $44.35 $39.85 370,644
2019-07-24 $44.31 $44.45 $43.82 $44.39 $39.88 333,133
2019-07-23 $44.23 $44.34 $43.92 $44.15 $39.67 327,017
2019-07-22 $44.49 $44.51 $43.91 $44.26 $39.77 298,397
2019-07-19 $44.97 $45.19 $44.30 $44.31 $39.81 317,346
2019-07-18 $44.72 $45.09 $44.35 $45.08 $40.50 238,810
2019-07-17 $44.58 $44.81 $44.47 $44.62 $40.09 410,565
2019-07-16 $44.58 $44.69 $44.32 $44.51 $39.99 318,517
2019-07-15 $44.69 $44.70 $44.32 $44.57 $40.04 271,172
2019-07-12 $44.56 $44.77 $44.26 $44.58 $40.05 311,024
2019-07-11 $44.42 $44.67 $44.28 $44.62 $40.09 250,217
2019-07-10 $44.28 $44.60 $44.11 $44.46 $39.95 271,467
2019-07-09 $44.20 $44.38 $44.00 $44.30 $39.80 409,235
2019-07-08 $44.35 $44.42 $44.14 $44.37 $39.87 260,142
2019-07-05 $43.95 $44.43 $43.51 $44.35 $39.85 290,462
2019-07-03 $43.91 $44.39 $43.91 $44.22 $39.73 196,249
2019-07-02 $43.56 $43.84 $43.49 $43.82 $39.37 363,432
2019-07-01 $43.47 $43.54 $42.89 $43.50 $39.08 415,737
2019-06-28 $43.20 $43.59 $43.15 $43.55 $39.13 727,911
2019-06-27 $43.07 $43.28 $42.93 $43.22 $38.83 523,726
2019-06-26 $43.59 $43.64 $42.88 $42.94 $38.58 538,713
2019-06-25 $43.53 $43.91 $43.36 $43.65 $39.22 328,795
2019-06-24 $43.93 $43.98 $43.51 $43.54 $39.12 303,019
2019-06-21 $43.63 $44.08 $43.45 $43.93 $39.47 884,776
2019-06-20 $43.75 $43.87 $43.32 $43.72 $39.28 323,194
2019-06-19 $42.87 $43.67 $42.84 $43.58 $39.16 249,891
2019-06-18 $43.38 $43.38 $42.79 $43.08 $38.71 221,950
2019-06-17 $43.43 $43.73 $43.06 $43.20 $38.81 238,563
2019-06-14 $43.24 $43.61 $43.11 $43.45 $39.04 366,951
2019-06-13 $43.12 $43.28 $42.93 $43.18 $38.80 258,569
2019-06-12 $42.75 $43.13 $42.75 $43.05 $38.68 339,312
2019-06-11 $43.05 $43.06 $42.44 $42.67 $38.34 472,648
2019-06-10 $42.80 $43.06 $42.35 $43.04 $38.67 424,358
2019-06-07 $43.25 $43.53 $42.78 $42.81 $38.46 312,042
2019-06-06 $43.20 $43.38 $42.98 $43.08 $38.71 360,252
2019-06-05 $42.12 $43.27 $42.06 $43.09 $38.72 359,876
2019-06-04 $42.25 $42.25 $41.44 $42.15 $37.87 257,173
2019-06-03 $41.76 $42.18 $41.45 $42.15 $37.87 560,605
2019-05-31 $40.87 $41.59 $40.81 $41.54 $37.32 515,465
2019-05-30 $41.22 $41.52 $40.74 $40.90 $36.75 317,922
2019-05-29 $41.65 $41.73 $41.17 $41.25 $37.06 482,432
2019-05-28 $42.06 $42.13 $41.45 $41.52 $37.30 416,728
2019-05-24 $41.99 $42.16 $41.95 $42.01 $37.74 325,363
2019-05-23 $41.82 $42.02 $41.75 $41.89 $37.64 524,599
2019-05-22 $41.74 $41.96 $41.54 $41.89 $37.64 260,421
2019-05-21 $42.07 $42.39 $42.00 $42.12 $37.56 435,879
2019-05-20 $41.80 $42.17 $41.80 $42.01 $37.46 457,269
2019-05-17 $41.71 $42.00 $41.70 $41.86 $37.32 356,046
2019-05-16 $41.75 $42.13 $41.71 $41.87 $37.33 301,244
2019-05-15 $41.97 $42.12 $41.73 $41.75 $37.23 335,436
2019-05-14 $42.41 $42.59 $41.92 $41.97 $37.42 669,119
2019-05-13 $41.94 $42.50 $41.90 $42.44 $37.84 609,935
2019-05-10 $41.29 $42.09 $41.24 $42.08 $37.52 245,429
2019-05-09 $41.46 $41.68 $41.08 $41.33 $36.85 255,194
2019-05-08 $42.07 $42.07 $41.37 $41.41 $36.92 295,003
2019-05-07 $41.95 $42.50 $41.85 $42.02 $37.47 347,750
2019-05-06 $41.54 $41.92 $41.51 $41.69 $37.17 317,456
2019-05-03 $41.30 $41.72 $41.20 $41.63 $37.12 464,374
2019-05-02 $41.12 $41.36 $40.82 $41.21 $36.75 201,136
2019-05-01 $41.41 $41.60 $41.19 $41.19 $36.73 334,706
2019-04-30 $41.22 $41.63 $41.15 $41.48 $36.99 397,268
2019-04-29 $41.27 $41.32 $40.98 $41.20 $36.74 224,884
2019-04-26 $41.38 $41.69 $41.24 $41.24 $36.77 329,976
2019-04-25 $40.91 $41.38 $40.79 $41.23 $36.76 290,971
2019-04-24 $41.03 $41.32 $40.98 $41.00 $36.56 379,794
2019-04-23 $41.13 $41.19 $40.90 $41.00 $36.56 387,752
2019-04-22 $41.02 $41.09 $40.86 $40.96 $36.52 375,838
2019-04-18 $41.01 $41.22 $40.82 $41.01 $36.57 297,710
2019-04-17 $41.00 $41.29 $40.49 $41.10 $36.65 295,419
2019-04-16 $41.36 $41.49 $40.87 $41.05 $36.60 510,417
2019-04-15 $41.39 $41.71 $41.29 $41.42 $36.93 453,858
2019-04-12 $40.88 $41.42 $40.70 $41.42 $36.93 235,553
2019-04-11 $40.80 $41.01 $40.60 $40.99 $36.55 146,892
2019-04-10 $40.75 $41.01 $40.61 $40.75 $36.34 210,303
2019-04-09 $40.50 $40.68 $40.45 $40.58 $36.18 270,913
2019-04-08 $40.70 $40.78 $40.43 $40.54 $36.15 315,777
2019-04-05 $40.50 $40.78 $40.43 $40.74 $36.33 196,570
2019-04-04 $40.60 $40.61 $40.22 $40.48 $36.09 248,793
2019-04-03 $40.51 $40.65 $40.26 $40.52 $36.13 210,748
2019-04-02 $40.63 $40.64 $40.30 $40.52 $36.13 319,669
2019-04-01 $40.81 $40.81 $40.31 $40.62 $36.22 375,313
2019-03-29 $40.78 $40.81 $40.51 $40.77 $36.35 328,464
2019-03-28 $41.04 $41.09 $40.48 $40.72 $36.31 220,010
2019-03-27 $41.10 $41.10 $40.72 $40.98 $36.54 327,899
2019-03-26 $40.79 $41.10 $40.69 $41.05 $36.60 324,014
2019-03-25 $40.57 $40.81 $40.42 $40.80 $36.38 396,140
2019-03-22 $40.60 $41.05 $40.59 $40.61 $36.21 298,077
2019-03-21 $40.07 $40.76 $40.07 $40.59 $36.19 276,648
2019-03-20 $40.03 $40.45 $39.91 $40.06 $35.72 453,330
2019-03-19 $40.55 $40.55 $39.83 $40.04 $35.70 302,670
2019-03-18 $40.59 $40.76 $40.44 $40.59 $36.19 381,235
2019-03-15 $40.26 $40.65 $40.14 $40.63 $36.23 872,711
2019-03-14 $40.09 $40.41 $40.01 $40.26 $35.90 515,512
2019-03-13 $39.70 $40.16 $39.70 $40.14 $35.79 484,619
2019-03-12 $39.96 $40.32 $39.77 $39.80 $35.49 463,626
2019-03-11 $39.41 $40.01 $39.41 $39.96 $35.63 519,954
2019-03-08 $39.26 $39.43 $38.94 $39.41 $35.14 280,676
2019-03-07 $38.97 $39.22 $38.93 $39.13 $34.89 308,368
2019-03-06 $38.87 $39.01 $38.70 $38.88 $34.67 325,338
2019-03-05 $38.86 $38.93 $38.72 $38.84 $34.63 281,788
2019-03-04 $38.50 $38.85 $38.24 $38.84 $34.63 398,149
2019-03-01 $38.32 $38.49 $38.05 $38.43 $34.27 328,796
2019-02-28 $38.16 $38.42 $38.02 $38.28 $34.13 385,388
2019-02-27 $37.96 $38.20 $37.78 $38.09 $33.96 225,390
2019-02-26 $38.19 $38.26 $37.96 $38.00 $33.88 312,777
2019-02-25 $38.26 $38.29 $37.87 $38.15 $34.02 493,123
2019-02-22 $38.37 $38.69 $38.13 $38.62 $34.15 347,089
2019-02-21 $37.88 $38.41 $37.72 $38.31 $33.88 319,425
2019-02-20 $37.61 $38.14 $37.42 $37.98 $33.58 504,424
2019-02-19 $37.54 $37.89 $37.42 $37.70 $33.34 551,793
2019-02-15 $37.35 $38.15 $37.35 $37.86 $33.48 480,927
2019-02-14 $37.53 $37.85 $37.46 $37.68 $33.32 315,697
2019-02-13 $37.61 $37.64 $37.29 $37.57 $33.22 303,605
2019-02-12 $37.86 $37.86 $37.51 $37.68 $33.32 341,396
2019-02-11 $37.92 $38.05 $37.66 $37.77 $33.40 232,508
2019-02-08 $37.65 $38.14 $37.65 $37.98 $33.58 256,360
2019-02-07 $37.34 $37.98 $37.22 $37.94 $33.55 269,815
2019-02-06 $37.25 $37.44 $37.06 $37.34 $33.02 248,808
2019-02-05 $37.20 $37.37 $37.00 $37.23 $32.92 344,363
2019-02-04 $36.93 $37.21 $36.62 $37.19 $32.89 217,291
2019-02-01 $37.23 $37.23 $36.61 $37.11 $32.81 413,877
2019-01-31 $36.54 $37.23 $36.42 $37.19 $32.89 367,584
2019-01-30 $36.34 $36.75 $36.25 $36.55 $32.32 278,667
2019-01-29 $36.50 $36.75 $36.40 $36.40 $32.19 208,058
2019-01-28 $36.54 $36.73 $36.23 $36.39 $32.18 194,813
2019-01-25 $36.94 $37.00 $36.42 $36.59 $32.35 565,408
2019-01-24 $36.67 $36.98 $36.40 $36.92 $32.65 374,382
2019-01-23 $36.33 $36.68 $36.14 $36.67 $32.43 298,072
2019-01-22 $36.46 $36.73 $36.00 $36.23 $32.04 302,694
2019-01-18 $36.36 $36.45 $36.12 $36.41 $32.20 328,278
2019-01-17 $36.02 $36.45 $35.96 $36.33 $32.12 410,396
2019-01-16 $35.58 $35.99 $35.55 $35.98 $31.82 364,300
2019-01-15 $35.20 $35.81 $35.20 $35.69 $31.56 296,453
2019-01-14 $35.64 $35.64 $35.06 $35.36 $31.27 337,481
2019-01-11 $36.00 $36.09 $35.68 $35.84 $31.69 290,344
2019-01-10 $35.76 $36.07 $35.66 $36.00 $31.83 313,145
2019-01-09 $35.99 $35.99 $35.54 $35.72 $31.59 340,833
2019-01-08 $35.58 $35.94 $35.33 $35.88 $31.73 415,946
2019-01-07 $35.59 $35.67 $35.32 $35.52 $31.41 408,506
2019-01-04 $35.63 $36.19 $35.55 $35.76 $31.62 501,557
2019-01-03 $35.71 $36.06 $35.58 $35.78 $31.64 336,622
2019-01-02 $36.50 $36.50 $35.39 $35.65 $31.52 477,036
2018-12-31 $36.29 $36.64 $35.87 $36.62 $32.38 372,072
2018-12-28 $36.20 $36.48 $35.93 $36.15 $31.97 450,852
2018-12-27 $35.94 $36.29 $35.45 $36.29 $32.09 468,713
2018-12-26 $35.50 $36.04 $35.15 $36.04 $31.87 434,842
2018-12-24 $37.24 $37.56 $35.48 $35.48 $31.37 232,950
2018-12-21 $37.56 $38.28 $37.14 $37.29 $32.97 1,675,040
2018-12-20 $37.45 $37.88 $37.05 $37.57 $33.22 306,972
2018-12-19 $37.50 $37.87 $37.20 $37.44 $33.11 296,363
2018-12-18 $37.85 $38.07 $37.33 $37.38 $33.05 401,492
2018-12-17 $38.84 $38.95 $37.48 $37.60 $33.25 519,288
2018-12-14 $39.07 $39.13 $38.63 $38.75 $34.26 210,395
2018-12-13 $38.95 $39.22 $38.81 $39.10 $34.57 296,693
2018-12-12 $39.30 $39.35 $38.80 $38.87 $34.37 468,246
2018-12-11 $39.07 $39.35 $38.91 $39.12 $34.59 483,754
2018-12-10 $39.15 $39.26 $38.90 $39.12 $34.59 687,630
2018-12-07 $38.49 $39.28 $38.33 $39.16 $34.63 974,124
2018-12-06 $38.75 $38.83 $37.77 $38.58 $34.11 482,289
2018-12-04 $38.50 $39.11 $38.49 $38.70 $34.22 538,011
2018-12-03 $38.30 $38.49 $37.85 $38.48 $34.03 341,742
2018-11-30 $37.87 $38.38 $37.76 $38.32 $33.88 521,350
2018-11-29 $37.88 $38.02 $37.42 $37.87 $33.49 505,123
2018-11-28 $38.00 $38.17 $37.76 $37.94 $33.55 416,484
2018-11-27 $37.68 $37.94 $37.43 $37.92 $33.53 325,260
2018-11-26 $37.43 $37.69 $37.35 $37.60 $33.25 329,956
2018-11-23 $37.23 $37.53 $37.08 $37.35 $33.03 104,049
2018-11-21 $37.49 $37.62 $37.14 $37.23 $32.92 296,151
2018-11-20 $37.68 $37.92 $37.55 $37.63 $33.27 431,262
2018-11-19 $37.82 $38.03 $37.68 $37.95 $33.28 444,397
2018-11-16 $37.73 $37.99 $37.48 $37.84 $33.19 566,219
2018-11-15 $37.17 $37.55 $36.58 $37.55 $32.93 991,708
2018-11-14 $37.51 $38.03 $37.36 $37.81 $33.16 536,072
2018-11-13 $37.56 $37.78 $37.23 $37.66 $33.03 713,256
2018-11-12 $37.43 $38.05 $37.22 $37.55 $32.93 630,491
2018-11-09 $37.27 $37.79 $37.27 $37.56 $32.94 488,864
2018-11-08 $37.78 $37.79 $37.09 $37.54 $32.92 529,559
2018-11-07 $37.84 $38.09 $37.19 $37.75 $33.11 946,127
2018-11-06 $37.35 $37.76 $37.32 $37.72 $33.08 576,063
2018-11-05 $36.97 $37.58 $36.82 $37.40 $32.80 672,826
2018-11-02 $37.42 $37.42 $36.70 $36.93 $32.39 878,886
2018-11-01 $37.30 $37.38 $36.85 $37.25 $32.67 583,421
2018-10-31 $37.35 $37.69 $36.87 $37.30 $32.71 999,518
2018-10-30 $37.15 $37.47 $36.98 $37.45 $32.84 505,591
2018-10-29 $36.48 $37.09 $36.48 $37.01 $32.46 588,044
2018-10-26 $36.72 $36.94 $36.12 $36.44 $31.96 626,924
2018-10-25 $36.17 $37.45 $35.63 $36.82 $32.29 1,581,625
2018-10-24 $35.70 $36.44 $35.50 $36.25 $31.79 591,010
2018-10-23 $35.76 $36.03 $35.49 $35.61 $31.23 453,460
2018-10-22 $36.06 $36.20 $35.70 $35.83 $31.42 267,238
2018-10-19 $35.90 $36.34 $35.90 $36.09 $31.65 375,141
2018-10-18 $35.94 $36.13 $35.74 $35.89 $31.48 214,440
2018-10-17 $35.87 $35.99 $35.63 $35.93 $31.51 180,671
2018-10-16 $35.59 $35.99 $35.46 $35.88 $31.47 243,045
2018-10-15 $35.16 $35.67 $35.16 $35.50 $31.13 328,027
2018-10-12 $35.43 $35.43 $34.88 $35.16 $30.84 474,543
2018-10-11 $35.95 $36.02 $35.29 $35.38 $31.03 523,349
2018-10-10 $36.03 $36.38 $35.85 $35.89 $31.48 627,264
2018-10-09 $36.01 $36.36 $35.97 $36.06 $31.63 388,416
2018-10-08 $36.13 $36.38 $35.91 $36.05 $31.62 438,150
2018-10-05 $35.61 $36.19 $35.61 $36.04 $31.61 306,730
2018-10-04 $35.26 $35.65 $35.15 $35.61 $31.23 422,928
2018-10-03 $35.61 $35.81 $35.24 $35.36 $31.01 310,286
2018-10-02 $35.64 $35.90 $35.53 $35.59 $31.21 352,042
2018-10-01 $35.58 $35.59 $35.24 $35.55 $31.18 425,628
2018-09-28 $35.06 $35.65 $35.06 $35.59 $31.21 452,511
2018-09-27 $34.90 $35.24 $34.90 $35.05 $30.74 384,660
2018-09-26 $35.03 $35.13 $34.85 $34.92 $30.63 742,533
2018-09-25 $35.30 $35.30 $34.90 $34.98 $30.68 563,542
2018-09-24 $35.30 $35.37 $35.16 $35.28 $30.94 357,810
2018-09-21 $35.28 $35.49 $35.21 $35.30 $30.96 802,011
2018-09-20 $35.04 $35.39 $34.78 $35.37 $31.02 367,842
2018-09-19 $35.68 $35.68 $35.02 $35.09 $30.77 572,576
2018-09-18 $35.57 $35.82 $35.45 $35.67 $31.28 342,831
2018-09-17 $35.46 $35.63 $35.25 $35.59 $31.21 397,307
2018-09-14 $35.31 $35.52 $35.10 $35.41 $31.06 338,320
2018-09-13 $35.30 $35.41 $35.03 $35.40 $31.05 330,409
2018-09-12 $35.44 $35.55 $35.22 $35.24 $30.91 303,635
2018-09-11 $35.53 $35.68 $35.39 $35.44 $31.08 267,476
2018-09-10 $35.92 $36.01 $35.54 $35.55 $31.18 341,847
2018-09-07 $35.93 $36.06 $35.74 $35.86 $31.45 416,306
2018-09-06 $35.81 $36.33 $35.62 $36.15 $31.70 402,492
2018-09-05 $35.64 $36.01 $35.64 $35.81 $31.41 402,445
2018-09-04 $35.32 $35.69 $35.30 $35.66 $31.27 376,446
2018-08-31 $35.42 $35.56 $35.04 $35.27 $30.93 697,147
2018-08-30 $35.41 $35.54 $35.35 $35.46 $31.10 291,684
2018-08-29 $35.15 $35.44 $35.07 $35.33 $30.99 333,277
2018-08-28 $35.10 $35.23 $34.99 $35.06 $30.75 336,846
2018-08-27 $35.25 $35.41 $35.08 $35.09 $30.77 390,668
2018-08-24 $35.24 $35.38 $34.97 $35.29 $30.95 305,503
2018-08-23 $35.39 $35.50 $35.10 $35.23 $30.90 420,654
2018-08-22 $35.66 $35.69 $35.30 $35.44 $31.08 500,313
2018-08-21 $35.59 $35.68 $35.42 $35.66 $31.27 494,107
2018-08-20 $35.55 $35.72 $35.43 $35.57 $31.20 376,566
2018-08-17 $35.65 $36.03 $35.65 $35.76 $31.09 370,943
2018-08-16 $35.38 $35.76 $35.33 $35.75 $31.08 348,113
2018-08-15 $35.20 $35.62 $35.12 $35.38 $30.76 275,461
2018-08-14 $34.90 $35.36 $34.90 $35.08 $30.50 433,884
2018-08-13 $34.52 $34.96 $34.52 $34.94 $30.38 395,395
2018-08-10 $34.89 $35.15 $34.66 $34.67 $30.14 339,478
2018-08-09 $34.63 $35.15 $34.50 $34.87 $30.32 280,034
2018-08-08 $34.44 $34.76 $34.16 $34.62 $30.10 763,479
2018-08-07 $34.90 $35.05 $34.62 $34.65 $30.13 365,203
2018-08-06 $35.07 $35.36 $34.71 $34.85 $30.30 537,045
2018-08-03 $35.11 $35.80 $34.94 $35.20 $30.60 423,596
2018-08-02 $34.87 $35.33 $34.87 $35.24 $30.64 464,958
2018-08-01 $34.98 $34.98 $34.65 $34.93 $30.37 474,376
2018-07-31 $34.58 $35.23 $34.37 $35.17 $30.58 728,667
2018-07-30 $34.63 $34.72 $34.36 $34.41 $29.92 334,496
2018-07-27 $35.01 $35.10 $34.57 $34.63 $30.11 246,999
2018-07-26 $34.96 $35.20 $34.90 $35.00 $30.43 349,176
2018-07-25 $34.73 $35.04 $34.59 $34.75 $30.21 285,928
2018-07-24 $34.70 $34.86 $34.19 $34.74 $30.20 536,824
2018-07-23 $35.15 $35.15 $34.67 $34.74 $30.20 295,346
2018-07-20 $35.09 $35.24 $34.86 $35.12 $30.53 250,865
2018-07-19 $34.73 $35.36 $34.61 $35.17 $30.58 434,038
2018-07-18 $34.56 $34.76 $34.36 $34.63 $30.11 394,246
2018-07-17 $34.68 $34.76 $34.51 $34.56 $30.05 277,486
2018-07-16 $34.67 $34.77 $34.52 $34.60 $30.08 294,137
2018-07-13 $34.86 $34.93 $34.50 $34.67 $30.14 283,890
2018-07-12 $35.21 $35.21 $34.70 $34.79 $30.25 332,813
2018-07-11 $34.85 $35.22 $34.85 $35.13 $30.54 298,823
2018-07-10 $34.93 $35.06 $34.65 $34.97 $30.40 333,722
2018-07-09 $36.20 $36.20 $34.86 $34.93 $30.37 600,512
2018-07-06 $35.66 $36.16 $35.66 $36.13 $31.41 514,820
2018-07-05 $35.29 $35.65 $35.18 $35.64 $30.99 397,692
2018-07-03 $34.88 $35.43 $34.79 $35.24 $30.64 383,148
2018-07-02 $34.39 $34.95 $34.14 $34.88 $30.33 647,608
2018-06-29 $34.24 $34.48 $34.04 $34.30 $29.82 466,627
2018-06-28 $34.02 $34.51 $33.97 $34.29 $29.81 484,081
2018-06-27 $33.86 $34.10 $33.71 $34.01 $29.57 410,429
2018-06-26 $33.94 $34.18 $33.84 $33.88 $29.46 204,351
2018-06-25 $33.89 $34.18 $33.88 $34.05 $29.60 481,204
2018-06-22 $33.64 $33.91 $33.49 $33.82 $29.40 638,398
2018-06-21 $33.53 $33.65 $33.40 $33.53 $29.15 222,453
2018-06-20 $33.56 $33.64 $33.36 $33.48 $29.11 265,437
2018-06-19 $33.14 $33.55 $33.14 $33.54 $29.16 432,576
2018-06-18 $33.04 $33.13 $32.78 $33.13 $28.80 451,290
2018-06-15 $32.76 $33.08 $32.59 $33.01 $28.70 1,121,179
2018-06-14 $32.78 $32.90 $32.63 $32.79 $28.51 636,165
2018-06-13 $32.89 $32.96 $32.60 $32.73 $28.46 394,666
2018-06-12 $32.69 $32.91 $32.62 $32.87 $28.58 514,979
2018-06-11 $33.06 $33.20 $32.68 $32.69 $28.42 553,562
2018-06-08 $33.07 $33.28 $33.03 $33.10 $28.78 623,672
2018-06-07 $32.99 $33.31 $32.85 $32.96 $28.66 810,897
2018-06-06 $33.61 $33.64 $32.89 $32.92 $28.62 511,875
2018-06-05 $33.95 $34.00 $33.59 $33.66 $29.27 548,005
2018-06-04 $34.09 $34.17 $33.71 $33.96 $29.53 415,768
2018-06-01 $34.37 $34.37 $33.69 $33.98 $29.54 491,045
2018-05-31 $34.25 $34.50 $34.08 $34.33 $29.85 344,201
2018-05-30 $33.93 $34.35 $33.93 $34.24 $29.77 495,069
2018-05-29 $33.80 $34.13 $33.73 $33.90 $29.47 344,968
2018-05-25 $33.85 $33.92 $33.69 $33.88 $29.46 260,325
2018-05-24 $33.60 $33.85 $33.54 $33.83 $29.41 357,592
2018-05-23 $33.45 $33.74 $33.41 $33.59 $29.20 549,797
2018-05-22 $33.19 $33.48 $33.05 $33.41 $29.05 363,049
2018-05-21 $33.12 $33.52 $33.07 $33.45 $28.82 449,416
2018-05-18 $33.18 $33.33 $32.88 $32.98 $28.41 574,275
2018-05-17 $33.32 $33.39 $33.08 $33.14 $28.55 445,466
2018-05-16 $33.54 $33.62 $33.12 $33.25 $28.64 402,324
2018-05-15 $33.70 $33.70 $33.36 $33.53 $28.88 350,489
2018-05-14 $33.95 $33.98 $33.52 $33.74 $29.07 435,374
2018-05-11 $34.12 $34.31 $33.76 $33.84 $29.15 320,441
2018-05-10 $34.15 $34.41 $33.79 $34.16 $29.43 379,107
2018-05-09 $34.17 $34.28 $33.65 $33.87 $29.18 375,202
2018-05-08 $34.92 $34.92 $34.09 $34.22 $29.48 484,413
2018-05-07 $35.08 $35.12 $34.80 $34.88 $30.05 528,616
2018-05-04 $34.78 $35.20 $34.73 $35.07 $30.21 447,038
2018-05-03 $34.65 $34.94 $34.37 $34.75 $29.94 417,124
2018-05-02 $34.77 $34.95 $34.57 $34.65 $29.85 359,829
2018-05-01 $34.75 $34.92 $34.62 $34.71 $29.90 375,702
2018-04-30 $34.94 $35.00 $34.67 $34.69 $29.88 400,283
2018-04-27 $34.53 $34.97 $34.45 $34.89 $30.06 383,841
2018-04-26 $34.42 $34.75 $34.27 $34.55 $29.76 425,033
2018-04-25 $34.50 $34.61 $34.24 $34.41 $29.64 373,934
2018-04-24 $34.58 $34.91 $34.38 $34.51 $29.73 551,422
2018-04-23 $34.45 $34.58 $34.33 $34.52 $29.74 493,011
2018-04-20 $34.34 $34.42 $34.15 $34.30 $29.55 239,096
2018-04-19 $34.43 $34.54 $34.22 $34.30 $29.55 449,732
2018-04-18 $34.85 $35.08 $34.46 $34.47 $29.69 411,173
2018-04-17 $34.72 $35.08 $34.59 $34.92 $30.08 211,479
2018-04-16 $34.27 $34.66 $34.22 $34.62 $29.82 379,776
2018-04-13 $34.00 $34.31 $34.00 $34.18 $29.44 316,141
2018-04-12 $34.45 $34.64 $33.79 $33.92 $29.22 399,926
2018-04-11 $34.42 $34.56 $34.15 $34.43 $29.66 356,915
2018-04-10 $34.84 $34.84 $34.40 $34.45 $29.68 351,306
2018-04-09 $34.78 $35.01 $34.61 $34.74 $29.93 522,894
2018-04-06 $34.93 $35.13 $34.58 $34.76 $29.94 717,296
2018-04-05 $34.38 $34.95 $33.99 $34.90 $30.06 326,087
2018-04-04 $34.48 $34.49 $34.08 $34.32 $29.56 435,875
2018-04-03 $34.15 $34.73 $33.95 $34.59 $29.80 597,343
2018-04-02 $34.36 $34.60 $33.90 $34.11 $29.38 316,427
2018-03-29 $34.50 $34.62 $34.35 $34.38 $29.62 254,480
2018-03-28 $34.24 $34.49 $34.09 $34.35 $29.59 266,166
2018-03-27 $33.87 $34.60 $33.75 $34.22 $29.48 280,001
2018-03-26 $33.44 $33.91 $33.31 $33.81 $29.13 278,893
2018-03-23 $33.87 $34.13 $33.28 $33.32 $28.70 425,349
2018-03-22 $33.78 $34.54 $33.62 $33.76 $29.08 486,205
2018-03-21 $33.85 $34.12 $33.70 $33.81 $29.13 385,827
2018-03-20 $33.96 $34.16 $33.61 $33.84 $29.15 278,042
2018-03-19 $34.14 $34.22 $33.80 $33.99 $29.28 320,611
2018-03-16 $33.83 $34.19 $33.82 $34.13 $29.40 689,849
2018-03-15 $33.61 $33.97 $33.57 $33.77 $29.09 327,878
2018-03-14 $33.82 $34.04 $33.47 $33.65 $28.99 440,314
2018-03-13 $33.72 $34.08 $33.46 $33.68 $29.01 723,069
2018-03-12 $33.28 $33.76 $33.21 $33.72 $29.05 497,199
2018-03-09 $32.89 $33.37 $32.82 $33.30 $28.69 574,701
2018-03-08 $32.95 $32.99 $32.58 $32.89 $28.33 425,399
2018-03-07 $33.05 $33.13 $32.73 $32.82 $28.27 422,788
2018-03-06 $33.43 $33.49 $33.00 $33.11 $28.52 519,251
2018-03-05 $32.92 $33.59 $32.83 $33.50 $28.86 443,124
2018-03-02 $33.01 $33.36 $32.74 $33.00 $28.43 422,419
2018-03-01 $33.00 $33.51 $32.96 $33.08 $28.50 430,490
2018-02-28 $33.26 $33.42 $32.93 $32.96 $28.39 428,128
2018-02-27 $33.76 $33.95 $33.20 $33.21 $28.61 376,511
2018-02-26 $33.85 $33.91 $33.55 $33.68 $29.01 372,463
2018-02-23 $33.16 $33.85 $33.14 $33.80 $29.12 267,313
2018-02-22 $33.25 $33.48 $33.07 $33.15 $28.56 323,658
2018-02-21 $33.11 $33.66 $33.10 $33.20 $28.60 706,108
2018-02-20 $33.68 $33.75 $33.12 $33.35 $28.46 447,167
2018-02-16 $33.78 $33.79 $33.24 $33.70 $28.76 537,331
2018-02-15 $32.79 $33.78 $32.70 $33.77 $28.82 496,232
2018-02-14 $32.53 $33.23 $32.28 $32.62 $27.84 717,700
2018-02-13 $32.72 $32.91 $32.10 $32.76 $27.96 399,682
2018-02-12 $32.62 $32.89 $32.22 $32.86 $28.05 471,259
2018-02-09 $31.81 $32.77 $31.77 $32.58 $27.81 543,418
2018-02-08 $32.07 $32.50 $31.72 $31.73 $27.08 407,912
2018-02-07 $32.19 $32.50 $32.03 $32.06 $27.36 623,400
2018-02-06 $32.50 $32.66 $31.81 $32.14 $27.43 830,426
2018-02-05 $33.49 $33.62 $32.75 $32.76 $27.96 872,040
2018-02-02 $33.23 $33.92 $33.11 $33.58 $28.66 482,877
2018-02-01 $34.14 $34.35 $33.67 $33.86 $28.90 544,202
2018-01-31 $33.98 $34.19 $33.73 $34.11 $29.11 1,031,382
2018-01-30 $34.10 $34.35 $33.95 $33.95 $28.98 551,235
2018-01-29 $34.39 $34.47 $34.02 $34.16 $29.15 604,346
2018-01-26 $34.71 $34.71 $34.21 $34.50 $29.45 727,908
2018-01-25 $34.39 $34.76 $34.33 $34.75 $29.66 483,158
2018-01-24 $34.59 $34.61 $34.32 $34.41 $29.37 340,309
2018-01-23 $34.48 $34.76 $34.36 $34.58 $29.51 263,410
2018-01-22 $34.50 $34.81 $34.32 $34.38 $29.34 345,472
2018-01-19 $34.50 $34.64 $34.33 $34.45 $29.40 324,756
2018-01-18 $34.60 $34.65 $34.26 $34.46 $29.41 344,472
2018-01-17 $34.31 $34.74 $34.31 $34.62 $29.55 496,525
2018-01-16 $34.48 $34.66 $34.18 $34.21 $29.20 651,803
2018-01-12 $34.49 $34.57 $34.27 $34.41 $29.37 296,480
2018-01-11 $34.58 $34.89 $34.37 $34.49 $29.44 677,026
2018-01-10 $35.03 $35.16 $34.56 $34.60 $29.53 509,702
2018-01-09 $35.36 $35.40 $34.59 $35.16 $30.01 909,113
2018-01-08 $35.07 $35.37 $34.83 $35.34 $30.16 748,285
2018-01-05 $35.13 $35.25 $34.89 $34.97 $29.85 522,043
2018-01-04 $35.22 $35.55 $34.88 $34.98 $29.85 736,982
2018-01-03 $35.59 $35.85 $35.26 $35.29 $30.12 436,588
2018-01-02 $36.20 $36.22 $35.37 $35.57 $30.36 499,780
2017-12-29 $36.36 $36.39 $36.14 $36.15 $30.85 306,678
2017-12-28 $36.15 $36.34 $36.02 $36.31 $30.99 275,036
2017-12-27 $35.98 $36.16 $35.94 $36.05 $30.77 216,329
2017-12-26 $36.24 $36.53 $35.96 $35.99 $30.72 175,912
2017-12-22 $35.93 $36.34 $35.88 $36.32 $31.00 238,283
2017-12-21 $35.95 $36.17 $35.78 $35.88 $30.62 329,529
2017-12-20 $36.33 $36.45 $36.00 $36.00 $30.73 286,181
2017-12-19 $36.71 $36.85 $36.23 $36.32 $31.00 505,011
2017-12-18 $37.02 $37.24 $36.61 $36.72 $31.34 297,146
2017-12-15 $36.73 $37.22 $36.73 $36.93 $31.52 940,241
2017-12-14 $37.20 $37.20 $36.68 $36.71 $31.33 665,151
2017-12-13 $37.44 $37.44 $37.10 $37.22 $31.77 480,052
2017-12-12 $37.57 $37.85 $37.32 $37.33 $31.86 416,867
2017-12-11 $37.85 $37.89 $37.41 $37.85 $32.30 349,778
2017-12-08 $37.70 $37.91 $37.46 $37.89 $32.34 384,062
2017-12-07 $37.57 $37.68 $37.43 $37.55 $32.05 494,955
2017-12-06 $37.91 $37.92 $37.51 $37.67 $32.15 382,287
2017-12-05 $38.26 $38.26 $37.69 $37.89 $32.34 329,578
2017-12-04 $38.23 $38.72 $38.08 $38.25 $32.65 373,006
2017-12-01 $38.38 $38.44 $37.76 $38.10 $32.52 351,369
2017-11-30 $38.13 $38.38 $37.90 $38.35 $32.73 419,748
2017-11-29 $37.64 $38.30 $37.64 $38.13 $32.54 387,872
2017-11-28 $37.22 $37.74 $37.05 $37.72 $32.19 300,613
2017-11-27 $36.92 $37.23 $36.78 $37.14 $31.70 338,552
2017-11-24 $36.77 $36.91 $36.68 $36.87 $31.47 152,469
2017-11-22 $36.82 $36.82 $36.52 $36.67 $31.30 259,468
2017-11-21 $36.89 $36.96 $36.67 $36.86 $31.46 359,856
2017-11-20 $37.10 $37.11 $36.67 $37.04 $31.35 515,796
2017-11-17 $36.89 $37.11 $36.76 $37.05 $31.36 555,380
2017-11-16 $37.09 $37.17 $36.69 $36.84 $31.18 654,580
2017-11-15 $37.42 $37.74 $37.02 $37.02 $31.33 480,736
2017-11-14 $36.70 $37.37 $36.62 $37.35 $31.61 508,688
2017-11-13 $36.29 $36.85 $36.20 $36.84 $31.18 429,185
2017-11-10 $36.33 $36.48 $36.08 $36.23 $30.66 913,311
2017-11-09 $36.36 $36.56 $36.23 $36.40 $30.81 404,189
2017-11-08 $36.48 $36.72 $36.00 $36.50 $30.89 573,027
2017-11-07 $36.29 $36.59 $36.26 $36.55 $30.93 393,947
2017-11-06 $36.55 $36.64 $36.20 $36.25 $30.68 337,774
2017-11-03 $36.11 $36.81 $36.06 $36.46 $30.86 624,248
2017-11-02 $35.94 $36.64 $35.85 $36.31 $30.73 505,095
2017-11-01 $36.55 $36.55 $35.96 $36.13 $30.58 617,004
2017-10-31 $36.11 $36.47 $36.01 $36.46 $30.86 450,630
2017-10-30 $36.06 $36.29 $36.01 $36.18 $30.62 374,337
2017-10-27 $35.59 $36.27 $35.54 $36.25 $30.68 325,530
2017-10-26 $35.60 $35.87 $35.51 $35.63 $30.16 370,857
2017-10-25 $35.78 $35.82 $35.39 $35.50 $30.05 379,305
2017-10-24 $35.52 $35.83 $35.48 $35.77 $30.27 439,772
2017-10-23 $35.57 $35.78 $35.46 $35.73 $30.24 228,025
2017-10-20 $35.42 $35.62 $35.34 $35.45 $30.00 271,986
2017-10-19 $35.12 $35.53 $35.12 $35.43 $29.99 238,151
2017-10-18 $34.92 $35.15 $34.79 $35.07 $29.68 264,176
2017-10-17 $34.71 $34.95 $34.61 $34.89 $29.53 339,942
2017-10-16 $34.35 $34.90 $34.32 $34.67 $29.34 512,551
2017-10-13 $34.39 $34.78 $34.26 $34.33 $29.06 390,497
2017-10-12 $34.34 $34.61 $34.28 $34.35 $29.07 328,561
2017-10-11 $34.07 $34.42 $34.07 $34.28 $29.01 410,398
2017-10-10 $33.84 $34.16 $33.82 $34.07 $28.84 211,935
2017-10-09 $33.95 $34.05 $33.73 $33.80 $28.61 207,052
2017-10-06 $33.70 $33.93 $33.55 $33.90 $28.69 441,381
2017-10-05 $33.97 $34.00 $33.69 $33.78 $28.59 651,951
2017-10-04 $33.68 $33.86 $33.46 $33.82 $28.62 1,319,375
2017-10-03 $33.59 $33.70 $33.30 $33.64 $28.47 482,260
2017-10-02 $33.45 $33.73 $33.40 $33.64 $28.47 370,400
2017-09-29 $33.68 $33.75 $33.35 $33.37 $28.24 503,962
2017-09-28 $33.52 $33.69 $33.33 $33.67 $28.50 321,884
2017-09-27 $33.56 $33.60 $33.27 $33.55 $28.40 313,942
2017-09-26 $33.73 $33.83 $33.62 $33.70 $28.52 319,043
2017-09-25 $33.46 $33.81 $33.43 $33.80 $28.61 267,771
2017-09-22 $33.64 $33.78 $33.40 $33.48 $28.34 324,929
2017-09-21 $33.48 $33.71 $33.38 $33.56 $28.40 317,417
2017-09-20 $33.48 $33.54 $33.24 $33.37 $28.24 460,854
2017-09-19 $33.53 $33.57 $33.36 $33.37 $28.24 277,403
2017-09-18 $33.77 $33.83 $33.27 $33.49 $28.34 275,340
2017-09-15 $33.80 $33.93 $33.52 $33.72 $28.54 487,389
2017-09-14 $33.76 $33.84 $33.52 $33.82 $28.62 296,953
2017-09-13 $33.83 $33.88 $33.72 $33.74 $28.56 407,383
2017-09-12 $34.40 $34.43 $33.77 $33.86 $28.66 331,029
2017-09-11 $34.16 $34.64 $34.13 $34.42 $29.13 612,317
2017-09-08 $33.62 $34.13 $33.54 $34.13 $28.89 502,101
2017-09-07 $33.50 $33.69 $33.39 $33.60 $28.44 448,009
2017-09-06 $33.48 $33.56 $33.42 $33.48 $28.34 430,565
2017-09-05 $33.54 $33.58 $33.35 $33.48 $28.34 292,124
2017-09-01 $33.50 $33.51 $33.30 $33.51 $28.36 451,377
2017-08-31 $33.37 $33.51 $33.30 $33.42 $28.29 445,901
2017-08-30 $33.32 $33.45 $33.27 $33.34 $28.22 231,915
2017-08-29 $33.50 $33.63 $33.31 $33.38 $28.25 196,711
2017-08-28 $33.59 $33.65 $33.43 $33.56 $28.40 361,433
2017-08-25 $33.40 $33.66 $33.35 $33.58 $28.42 253,543
2017-08-24 $33.26 $33.36 $33.10 $33.34 $28.22 278,062
2017-08-23 $33.06 $33.30 $32.92 $33.23 $28.12 253,257
2017-08-22 $32.94 $33.23 $32.80 $33.19 $28.09 602,632
2017-08-21 $32.90 $33.08 $32.78 $32.97 $27.90 250,332
2017-08-18 $33.05 $33.23 $32.84 $33.18 $27.82 338,082
2017-08-17 $33.22 $33.33 $33.05 $33.06 $27.72 335,768
2017-08-16 $33.18 $33.35 $33.11 $33.27 $27.90 252,826
2017-08-15 $33.04 $33.26 $33.04 $33.17 $27.81 389,973
2017-08-14 $33.02 $33.18 $32.95 $33.13 $27.78 532,652
2017-08-11 $32.77 $33.08 $32.74 $33.02 $27.69 419,588
2017-08-10 $32.86 $33.14 $32.58 $33.01 $27.68 373,345
2017-08-09 $33.28 $33.30 $32.85 $32.91 $27.59 320,916
2017-08-08 $33.08 $33.39 $32.99 $33.38 $27.99 378,753
2017-08-07 $32.99 $33.34 $32.84 $33.29 $27.91 373,384
2017-08-04 $32.94 $33.05 $32.50 $32.98 $27.65 313,573
2017-08-03 $32.90 $33.29 $32.67 $32.98 $27.65 371,778
2017-08-02 $33.03 $33.10 $32.82 $33.06 $27.72 376,016
2017-08-01 $33.04 $33.40 $32.78 $33.12 $27.77 492,628
2017-07-31 $32.79 $33.10 $32.63 $32.99 $27.66 317,182
2017-07-28 $32.89 $32.95 $32.59 $32.74 $27.45 196,250
2017-07-27 $32.86 $33.02 $32.58 $32.98 $27.65 429,865
2017-07-26 $32.71 $32.90 $32.56 $32.86 $27.55 368,904
2017-07-25 $32.59 $32.90 $32.46 $32.79 $27.49 790,964
2017-07-24 $32.75 $32.83 $32.47 $32.59 $27.33 258,108
2017-07-21 $32.40 $32.76 $32.33 $32.76 $27.47 297,819
2017-07-20 $32.10 $32.38 $32.03 $32.37 $27.14 261,255
2017-07-19 $31.85 $32.00 $31.82 $31.97 $26.81 748,955
2017-07-18 $32.01 $32.07 $31.71 $31.83 $26.69 411,076
2017-07-17 $32.09 $32.20 $31.98 $32.02 $26.85 279,790
2017-07-14 $32.23 $32.34 $32.03 $32.06 $26.88 280,973
2017-07-13 $32.25 $32.29 $31.89 $32.04 $26.86 359,079
2017-07-12 $32.39 $32.47 $32.17 $32.27 $27.06 288,633
2017-07-11 $32.12 $32.24 $31.82 $32.20 $27.00 597,896
2017-07-10 $32.33 $32.41 $32.04 $32.05 $26.87 311,653
2017-07-07 $32.10 $32.40 $32.05 $32.31 $27.09 287,439
2017-07-06 $32.13 $32.27 $32.03 $32.06 $26.88 343,499
2017-07-05 $32.54 $32.54 $32.02 $32.27 $27.06 407,712
2017-07-03 $32.46 $32.68 $32.34 $32.43 $27.19 182,868
2017-06-30 $32.21 $32.54 $32.21 $32.38 $27.15 656,346
2017-06-29 $32.30 $32.32 $32.01 $32.27 $27.06 485,008
2017-06-28 $32.83 $32.95 $32.42 $32.47 $27.23 478,138
2017-06-27 $32.92 $33.03 $32.56 $32.68 $27.40 350,585
2017-06-26 $33.09 $33.17 $32.70 $33.06 $27.72 390,469
2017-06-23 $33.25 $33.35 $32.89 $33.00 $27.67 467,407
2017-06-22 $33.50 $33.50 $33.14 $33.25 $27.88 380,295
2017-06-21 $33.57 $33.64 $33.34 $33.54 $28.12 351,770
2017-06-20 $33.45 $33.61 $33.37 $33.57 $28.15 358,037
2017-06-19 $33.64 $33.73 $33.26 $33.48 $28.07 435,052
2017-06-16 $33.40 $33.80 $33.40 $33.59 $28.16 994,110
2017-06-15 $33.40 $33.64 $33.30 $33.51 $28.10 364,146
2017-06-14 $33.81 $33.99 $33.35 $33.54 $28.12 333,299
2017-06-13 $33.53 $33.67 $33.38 $33.67 $28.23 469,234
2017-06-12 $33.72 $34.08 $33.33 $33.46 $28.06 452,182
2017-06-09 $33.48 $33.76 $33.33 $33.73 $28.28 419,472
2017-06-08 $33.66 $33.66 $33.26 $33.49 $28.08 399,214
2017-06-07 $33.30 $33.83 $33.18 $33.70 $28.26 553,826
2017-06-06 $33.31 $33.47 $33.24 $33.31 $27.93 354,089
2017-06-05 $33.60 $33.60 $33.29 $33.31 $27.93 181,883
2017-06-02 $33.81 $33.97 $33.58 $33.63 $28.20 450,025
2017-06-01 $33.15 $33.73 $33.04 $33.72 $28.27 589,457
2017-05-31 $33.08 $33.22 $32.81 $33.14 $27.79 445,064
2017-05-30 $32.79 $33.05 $32.72 $33.00 $27.67 192,519
2017-05-26 $33.05 $33.05 $32.81 $32.86 $27.55 169,738
2017-05-25 $32.82 $33.13 $32.71 $33.05 $27.71 289,019
2017-05-24 $32.65 $32.91 $32.65 $32.87 $27.56 349,380
2017-05-23 $32.25 $32.84 $32.25 $32.64 $27.37 549,580
2017-05-22 $32.15 $32.33 $32.01 $32.27 $27.06 357,824
2017-05-19 $32.32 $32.42 $32.05 $32.42 $26.92 539,022
2017-05-18 $32.40 $32.58 $32.01 $32.27 $26.80 356,957
2017-05-17 $32.44 $32.56 $32.26 $32.38 $26.89 328,834
2017-05-16 $32.55 $32.71 $32.32 $32.45 $26.95 267,642
2017-05-15 $32.58 $32.75 $32.52 $32.58 $27.06 414,653
2017-05-12 $32.75 $32.77 $32.53 $32.58 $27.06 269,418
2017-05-11 $32.55 $32.70 $32.41 $32.68 $27.14 309,693
2017-05-10 $32.78 $32.83 $32.57 $32.70 $27.16 443,169
2017-05-09 $33.15 $33.15 $32.62 $32.70 $27.16 512,873
2017-05-08 $33.55 $33.75 $32.98 $33.12 $27.51 712,751
2017-05-05 $33.67 $33.84 $33.53 $33.62 $27.92 361,826
2017-05-04 $33.39 $33.54 $33.19 $33.52 $27.84 408,753
2017-05-03 $33.57 $33.61 $33.36 $33.38 $27.72 433,653
2017-05-02 $33.51 $33.66 $33.34 $33.58 $27.89 311,308
2017-05-01 $33.58 $33.71 $33.19 $33.51 $27.83 451,546
2017-04-28 $33.80 $33.80 $33.38 $33.52 $27.84 406,644
2017-04-27 $33.65 $34.08 $33.61 $33.86 $28.12 313,510
2017-04-26 $33.68 $33.89 $33.62 $33.66 $27.95 380,809
2017-04-25 $33.93 $33.99 $33.70 $33.73 $28.01 413,537
2017-04-24 $33.77 $34.00 $33.49 $33.96 $28.20 410,315
2017-04-21 $33.50 $33.79 $33.45 $33.68 $27.97 384,752
2017-04-20 $33.60 $33.60 $33.18 $33.46 $27.79 331,944
2017-04-19 $33.76 $33.81 $33.56 $33.62 $27.92 362,050
2017-04-18 $33.90 $33.95 $33.68 $33.76 $28.04 371,262
2017-04-17 $33.66 $33.87 $33.58 $33.83 $28.10 401,246
2017-04-13 $33.79 $33.83 $33.55 $33.60 $27.90 349,200
2017-04-12 $33.79 $33.89 $33.59 $33.82 $28.09 369,526
2017-04-11 $33.62 $33.93 $33.47 $33.76 $28.04 414,948
2017-04-10 $33.66 $33.71 $33.40 $33.63 $27.93 278,004
2017-04-07 $33.69 $33.79 $33.58 $33.64 $27.94 350,825
2017-04-06 $33.74 $33.76 $33.49 $33.70 $27.99 393,269
2017-04-05 $33.40 $33.86 $33.33 $33.80 $28.07 1,968,909
2017-04-04 $33.11 $33.49 $33.01 $33.42 $27.76 555,128
2017-04-03 $33.13 $33.21 $32.82 $33.16 $27.54 736,215
2017-03-31 $33.49 $33.72 $33.29 $33.31 $27.66 681,476
2017-03-30 $33.38 $33.47 $33.15 $33.46 $27.79 529,825
2017-03-29 $33.48 $33.48 $33.21 $33.40 $27.74 531,435
2017-03-28 $33.41 $33.58 $33.24 $33.55 $27.86 367,219
2017-03-27 $33.76 $33.87 $33.29 $33.46 $27.79 480,231
2017-03-24 $33.47 $33.77 $33.43 $33.68 $27.97 286,436
2017-03-23 $33.45 $33.94 $33.38 $33.48 $27.81 396,895
2017-03-22 $33.30 $33.71 $33.29 $33.58 $27.89 565,454
2017-03-21 $33.12 $33.37 $33.01 $33.30 $27.66 640,945
2017-03-20 $33.43 $33.48 $33.10 $33.15 $27.53 387,358
2017-03-17 $32.94 $33.48 $32.94 $33.30 $27.66 782,333
2017-03-16 $33.20 $33.39 $32.88 $32.95 $27.36 470,715
2017-03-15 $32.77 $33.54 $32.77 $33.29 $27.65 882,160
2017-03-14 $32.82 $32.89 $32.61 $32.67 $27.13 301,421
2017-03-13 $32.60 $32.95 $32.57 $32.89 $27.32 508,876
2017-03-10 $32.58 $32.76 $32.38 $32.53 $27.02 528,798
2017-03-09 $32.45 $32.76 $32.36 $32.49 $26.98 674,849
2017-03-08 $32.75 $32.79 $32.36 $32.43 $26.93 761,917
2017-03-07 $32.88 $33.14 $32.82 $32.97 $27.38 889,610
2017-03-06 $33.02 $33.23 $32.85 $32.88 $27.31 689,973
2017-03-03 $33.25 $33.37 $33.03 $33.33 $27.68 592,268
2017-03-02 $33.41 $33.60 $33.26 $33.36 $27.71 529,399
2017-03-01 $33.01 $33.62 $32.86 $33.44 $27.77 587,036
2017-02-28 $33.23 $33.40 $33.16 $33.28 $27.64 615,279
2017-02-27 $33.17 $33.26 $33.01 $33.25 $27.61 497,406
2017-02-24 $32.85 $33.24 $32.85 $33.14 $27.52 466,980
2017-02-23 $32.78 $32.99 $32.57 $32.85 $27.28 719,918
2017-02-22 $32.56 $32.74 $32.36 $32.65 $27.12 533,282
2017-02-21 $32.60 $32.88 $32.55 $32.80 $26.98 641,027
2017-02-17 $32.81 $32.84 $32.45 $32.69 $26.89 516,473
2017-02-16 $32.50 $32.76 $32.39 $32.75 $26.94 483,163
2017-02-15 $32.61 $33.00 $32.32 $32.51 $26.75 1,017,911
2017-02-14 $33.69 $33.69 $32.59 $33.10 $27.23 598,590
2017-02-13 $33.75 $33.84 $33.56 $33.68 $27.71 423,991
2017-02-10 $33.68 $33.85 $33.53 $33.78 $27.79 471,168
2017-02-09 $33.68 $33.80 $33.52 $33.75 $27.77 633,990
2017-02-08 $33.74 $33.74 $33.49 $33.69 $27.72 328,396
2017-02-07 $33.80 $33.84 $33.59 $33.68 $27.71 609,019
2017-02-06 $33.55 $33.74 $33.49 $33.73 $27.75 1,208,861
2017-02-03 $33.43 $33.69 $33.40 $33.55 $27.60 304,214
2017-02-02 $33.12 $33.34 $32.92 $33.34 $27.43 556,984
2017-02-01 $33.30 $33.47 $32.92 $33.10 $27.23 456,316
2017-01-31 $33.02 $33.49 $32.88 $33.48 $27.54 402,360
2017-01-30 $32.82 $32.90 $32.66 $32.90 $27.07 478,984
2017-01-27 $33.03 $33.03 $32.65 $32.72 $26.92 217,908
2017-01-26 $33.10 $33.18 $32.79 $32.94 $27.10 366,618
2017-01-25 $33.14 $33.24 $32.95 $33.08 $27.21 90,371
2017-01-24 $33.00 $33.28 $32.99 $33.13 $27.26 110,464
2017-01-23 $33.13 $33.38 $32.95 $33.02 $27.17 483,559
2017-01-20 $33.19 $33.45 $33.04 $33.19 $27.30 261,043
2017-01-19 $33.48 $33.54 $33.00 $33.08 $27.21 218,497
2017-01-18 $33.52 $33.80 $33.43 $33.54 $27.59 474,725
2017-01-17 $33.54 $33.90 $33.44 $33.60 $27.64 358,459
2017-01-13 $33.53 $33.75 $33.26 $33.40 $27.48 477,648
2017-01-12 $33.48 $33.50 $33.13 $33.49 $27.55 483,376
2017-01-11 $33.07 $33.61 $33.02 $33.52 $27.58 548,751
2017-01-10 $32.84 $33.13 $32.70 $33.06 $27.20 537,729
2017-01-09 $33.37 $33.37 $32.75 $32.82 $27.00 608,174
2017-01-06 $32.77 $33.43 $32.77 $33.33 $27.42 481,250
2017-01-05 $33.01 $33.15 $32.67 $32.89 $27.06 1,172,975
2017-01-04 $32.92 $33.44 $32.84 $33.01 $27.16 729,436
2017-01-03 $33.02 $33.07 $32.60 $32.88 $27.05 443,878
2016-12-30 $33.36 $33.44 $33.00 $33.07 $27.21 410,595
2016-12-29 $33.05 $33.39 $32.98 $33.36 $27.44 564,764
2016-12-28 $33.47 $33.47 $32.81 $32.97 $27.12 563,440
2016-12-27 $33.57 $33.64 $33.46 $33.50 $27.56 295,152
2016-12-23 $33.65 $33.70 $33.50 $33.62 $27.66 154,287
2016-12-22 $33.66 $33.67 $33.43 $33.64 $27.68 315,205
2016-12-21 $33.59 $34.08 $33.40 $33.65 $27.68 456,029
2016-12-20 $33.63 $33.90 $33.36 $33.59 $27.63 578,324
2016-12-19 $33.48 $33.88 $33.40 $33.78 $27.79 663,469
2016-12-16 $32.98 $33.46 $32.86 $33.37 $27.45 1,385,546
2016-12-15 $32.35 $32.99 $32.31 $32.98 $27.13 478,272
2016-12-14 $33.32 $33.55 $32.39 $32.45 $26.70 593,035
2016-12-13 $33.06 $33.28 $32.67 $33.05 $27.19 618,428
2016-12-12 $32.46 $33.11 $32.30 $32.93 $27.09 773,136
2016-12-09 $32.37 $32.49 $32.00 $32.42 $26.67 661,619
2016-12-08 $31.22 $32.70 $31.03 $32.36 $26.62 1,092,104
2016-12-07 $30.96 $31.32 $30.73 $31.31 $25.76 1,137,461
2016-12-06 $31.57 $31.60 $30.84 $30.93 $25.45 822,480
2016-12-05 $31.36 $31.46 $31.04 $31.44 $25.87 356,027
2016-12-02 $30.92 $31.39 $30.92 $31.39 $25.82 453,878
2016-12-01 $30.70 $30.76 $30.26 $30.72 $25.27 476,839
2016-11-30 $31.50 $31.50 $30.79 $30.80 $25.34 743,557
2016-11-29 $31.31 $31.94 $31.31 $31.70 $26.08 664,296
2016-11-28 $30.77 $31.45 $30.77 $31.37 $25.81 631,170
2016-11-25 $30.58 $30.94 $30.52 $30.71 $25.26 223,477
2016-11-23 $30.43 $30.69 $30.41 $30.56 $25.14 887,393
2016-11-22 $30.25 $30.67 $30.10 $30.65 $25.22 529,204
2016-11-21 $29.78 $30.35 $29.75 $30.35 $24.97 637,550
2016-11-18 $29.58 $29.75 $29.43 $29.70 $24.43 547,522
2016-11-17 $29.83 $30.09 $29.71 $29.89 $24.34 385,124
2016-11-16 $29.74 $30.00 $29.45 $29.98 $24.41 826,941
2016-11-15 $29.45 $29.75 $29.38 $29.74 $24.21 618,979
2016-11-14 $29.24 $29.39 $29.02 $29.37 $23.91 450,572
2016-11-11 $28.92 $29.52 $28.92 $29.41 $23.95 590,889
2016-11-10 $29.30 $29.30 $28.49 $28.95 $23.57 791,429
2016-11-09 $29.53 $29.57 $29.04 $29.34 $23.89 495,295
2016-11-08 $29.84 $30.12 $29.68 $30.01 $24.43 560,290
2016-11-07 $29.21 $29.84 $28.82 $29.82 $24.28 579,224
2016-11-04 $28.72 $29.09 $28.72 $28.78 $23.43 524,487
2016-11-03 $28.62 $28.81 $28.43 $28.63 $23.31 460,582
2016-11-02 $28.94 $28.94 $28.44 $28.57 $23.26 482,482
2016-11-01 $29.45 $29.52 $28.95 $28.99 $23.60 496,376
2016-10-31 $28.84 $29.66 $28.77 $29.50 $24.02 593,270
2016-10-28 $29.05 $29.29 $28.97 $29.08 $23.68 327,650
2016-10-27 $28.84 $29.13 $28.83 $29.03 $23.64 393,963
2016-10-26 $28.84 $29.06 $28.68 $28.96 $23.58 341,982
2016-10-25 $28.70 $28.89 $28.63 $28.89 $23.52 269,109
2016-10-24 $29.29 $29.29 $28.67 $28.80 $23.45 237,297
2016-10-21 $28.89 $28.95 $28.61 $28.69 $23.36 595,373
2016-10-20 $29.11 $29.29 $28.94 $29.00 $23.61 372,829
2016-10-19 $28.90 $29.16 $28.84 $29.09 $23.68 451,682
2016-10-18 $29.02 $29.06 $28.60 $28.95 $23.57 408,271
2016-10-17 $28.90 $29.03 $28.86 $28.90 $23.53 313,987
2016-10-14 $28.85 $29.05 $28.76 $28.83 $23.47 366,648
2016-10-13 $28.74 $29.19 $28.70 $28.90 $23.53 498,536
2016-10-12 $28.41 $28.83 $28.37 $28.74 $23.40 931,423
2016-10-11 $28.66 $28.67 $28.35 $28.40 $23.12 488,099
2016-10-10 $28.51 $28.81 $28.51 $28.78 $23.43 454,312
2016-10-07 $28.85 $28.91 $28.44 $28.45 $23.16 668,857
2016-10-06 $28.60 $28.80 $28.31 $28.66 $23.33 1,563,619
2016-10-05 $29.08 $29.12 $28.63 $28.76 $23.42 1,343,974
2016-10-04 $29.41 $29.44 $28.72 $28.94 $23.56 934,612
2016-10-03 $29.85 $29.85 $29.22 $29.47 $23.99 822,875
2016-09-30 $30.51 $30.57 $29.80 $29.85 $24.30 719,086
2016-09-29 $30.52 $30.58 $30.23 $30.44 $24.78 599,417
2016-09-28 $30.69 $30.83 $30.43 $30.65 $24.95 423,422
2016-09-27 $31.25 $31.40 $30.59 $30.69 $24.99 497,743
2016-09-26 $31.16 $31.38 $31.01 $31.26 $25.45 461,562
2016-09-23 $31.15 $31.34 $30.99 $31.19 $25.39 527,065
2016-09-22 $30.97 $31.40 $30.96 $31.34 $25.52 589,208
2016-09-21 $30.29 $30.89 $30.29 $30.87 $25.13 361,166
2016-09-20 $30.45 $30.74 $30.23 $30.25 $24.63 460,232
2016-09-19 $30.17 $30.54 $30.06 $30.51 $24.84 513,590
2016-09-16 $29.66 $30.05 $29.58 $30.02 $24.44 597,645
2016-09-15 $29.74 $29.82 $29.48 $29.71 $24.19 349,198
2016-09-14 $29.42 $29.79 $29.32 $29.72 $24.20 423,906
2016-09-13 $29.54 $29.58 $29.20 $29.43 $23.96 614,164
2016-09-12 $29.31 $29.58 $29.14 $29.56 $24.07 503,726
2016-09-09 $30.14 $30.16 $29.25 $29.25 $23.82 572,253
2016-09-08 $30.25 $30.41 $30.08 $30.35 $24.71 437,155
2016-09-07 $30.00 $30.35 $29.86 $30.30 $24.67 541,544
2016-09-06 $29.98 $30.16 $29.92 $30.00 $24.43 494,308
2016-09-02 $29.53 $29.96 $29.53 $29.90 $24.34 499,291
2016-09-01 $29.85 $29.99 $29.39 $29.49 $24.01 611,709
2016-08-31 $29.85 $30.07 $29.59 $30.01 $24.43 1,491,170
2016-08-30 $30.04 $30.16 $29.75 $29.83 $24.29 422,877
2016-08-29 $29.76 $30.07 $29.75 $30.00 $24.43 537,662
2016-08-26 $30.26 $30.38 $29.54 $29.64 $24.13 489,401
2016-08-25 $30.28 $30.30 $30.04 $30.16 $24.56 557,678
2016-08-24 $30.08 $30.26 $29.86 $30.23 $24.61 380,835
2016-08-23 $30.08 $30.35 $30.06 $30.07 $24.48 338,367
2016-08-22 $30.42 $30.53 $30.06 $30.08 $24.49 414,629
2016-08-19 $30.76 $30.82 $30.41 $30.74 $24.77 839,701
2016-08-18 $30.24 $30.83 $30.16 $30.83 $24.85 628,713
2016-08-17 $30.11 $30.39 $29.88 $30.31 $24.43 578,681
2016-08-16 $30.46 $30.51 $30.05 $30.11 $24.27 524,894
2016-08-15 $30.90 $31.01 $30.41 $30.47 $24.56 772,677
2016-08-12 $31.02 $31.16 $30.88 $30.94 $24.93 295,712
2016-08-11 $30.76 $31.00 $30.75 $31.00 $24.98 672,673
2016-08-10 $30.59 $30.71 $30.44 $30.63 $24.68 401,603
2016-08-09 $30.65 $30.73 $30.45 $30.57 $24.64 388,567
2016-08-08 $30.96 $31.18 $30.62 $30.69 $24.73 712,965
2016-08-05 $30.83 $31.12 $30.55 $30.80 $24.82 694,577
2016-08-04 $30.70 $30.70 $30.41 $30.59 $24.65 496,178
2016-08-03 $30.58 $30.76 $30.30 $30.65 $24.70 764,971
2016-08-02 $30.76 $30.84 $30.41 $30.51 $24.59 563,897
2016-08-01 $30.99 $31.00 $30.62 $30.77 $24.80 500,708
2016-07-29 $30.85 $31.12 $30.67 $31.05 $25.02 514,889
2016-07-28 $30.80 $30.90 $30.59 $30.80 $24.82 394,626
2016-07-27 $31.12 $31.14 $30.61 $30.78 $24.81 764,645
2016-07-26 $31.22 $31.26 $30.86 $31.18 $25.13 1,308,065
2016-07-25 $31.50 $31.50 $31.05 $31.20 $25.14 863,586
2016-07-22 $30.76 $31.40 $30.65 $31.38 $25.29 993,203
2016-07-21 $30.30 $30.78 $30.22 $30.73 $24.76 933,403
2016-07-20 $30.63 $30.78 $30.22 $30.33 $24.44 1,397,578
2016-07-19 $30.31 $30.89 $30.07 $30.53 $24.60 2,978,648
2016-07-18 $30.97 $31.16 $30.05 $30.10 $24.26 2,934,895
2016-07-15 $32.20 $32.62 $32.14 $32.48 $26.18 351,513
2016-07-14 $32.21 $32.55 $31.97 $32.20 $25.95 616,768
2016-07-13 $32.21 $32.27 $31.99 $32.15 $25.91 619,837
2016-07-12 $32.41 $32.42 $32.08 $32.10 $25.87 484,089
2016-07-11 $32.34 $32.46 $32.02 $32.42 $26.13 532,013
2016-07-08 $32.06 $32.46 $31.82 $32.34 $26.06 419,527
2016-07-07 $33.00 $33.02 $31.85 $32.01 $25.80 573,748
2016-07-06 $32.89 $33.57 $32.71 $33.08 $26.66 1,705,849
2016-07-05 $32.20 $33.14 $31.55 $33.11 $26.68 1,317,410
2016-07-01 $32.78 $33.00 $31.92 $32.21 $25.96 1,001,066
2016-06-30 $34.41 $34.44 $31.64 $32.79 $26.42 2,996,733
2016-06-29 $34.59 $34.89 $34.40 $34.48 $27.79 454,949
2016-06-28 $34.04 $34.98 $33.83 $34.40 $27.72 819,593
2016-06-27 $34.00 $34.27 $33.71 $34.10 $27.48 425,262
2016-06-24 $33.55 $34.39 $33.47 $34.15 $27.52 449,846
2016-06-23 $33.84 $34.25 $33.75 $34.22 $27.58 337,089
2016-06-22 $33.74 $33.92 $33.52 $33.76 $27.21 289,345
2016-06-21 $33.82 $33.92 $33.59 $33.74 $27.19 182,075
2016-06-20 $34.10 $34.16 $33.70 $33.89 $27.31 236,680
2016-06-17 $33.66 $34.49 $33.66 $33.95 $27.36 763,384
2016-06-16 $33.81 $33.85 $33.40 $33.78 $27.22 304,626
2016-06-15 $33.77 $33.99 $33.56 $33.71 $27.17 353,835
2016-06-14 $33.51 $33.77 $33.35 $33.77 $27.21 169,454
2016-06-13 $33.53 $33.70 $33.36 $33.46 $26.96 219,634
2016-06-10 $33.55 $33.77 $33.29 $33.42 $26.93 196,846
2016-06-09 $33.09 $33.50 $33.09 $33.48 $26.98 145,460
2016-06-08 $33.01 $33.28 $32.96 $33.19 $26.75 216,827
2016-06-07 $33.15 $33.26 $32.90 $33.03 $26.62 154,439
2016-06-06 $33.38 $33.60 $33.10 $33.15 $26.72 197,031
2016-06-03 $32.95 $33.45 $32.95 $33.31 $26.84 282,382
2016-06-02 $32.54 $32.94 $32.36 $32.94 $26.55 258,252
2016-06-01 $32.50 $32.86 $32.45 $32.64 $26.30 365,734
2016-05-31 $32.59 $33.02 $32.46 $32.83 $26.46 363,492
2016-05-27 $31.95 $32.59 $31.87 $32.59 $26.26 634,688
2016-05-26 $32.32 $32.76 $32.21 $32.53 $26.22 298,349
2016-05-25 $32.65 $32.69 $32.35 $32.67 $26.08 426,768
2016-05-24 $32.44 $32.93 $32.44 $32.85 $26.22 344,645
2016-05-23 $32.30 $32.53 $32.16 $32.41 $25.87 400,948
2016-05-20 $32.20 $32.54 $32.04 $32.30 $25.78 617,986
2016-05-19 $32.22 $32.60 $31.96 $32.20 $25.70 216,205
2016-05-18 $32.78 $33.00 $32.18 $32.29 $25.78 312,055
2016-05-17 $33.10 $33.37 $32.58 $32.86 $26.23 320,439
2016-05-16 $33.83 $33.84 $33.24 $33.36 $26.63 358,974
2016-05-13 $33.86 $34.35 $33.79 $33.80 $26.98 284,469
2016-05-12 $33.77 $34.27 $33.77 $33.98 $27.13 298,895
2016-05-11 $33.75 $34.06 $33.56 $33.77 $26.96 310,893
2016-05-10 $33.62 $34.00 $33.56 $33.73 $26.93 272,079
2016-05-09 $32.89 $33.71 $32.79 $33.67 $26.88 380,297
2016-05-06 $32.93 $33.32 $32.66 $32.91 $26.27 401,480
2016-05-05 $32.76 $33.18 $32.74 $33.01 $26.35 386,208
2016-05-04 $32.87 $33.20 $32.66 $33.16 $26.47 308,639
2016-05-03 $32.81 $32.82 $32.40 $32.74 $26.14 155,060
2016-05-02 $32.72 $32.99 $32.55 $32.82 $26.20 261,529
2016-04-29 $32.36 $32.73 $32.02 $32.69 $26.10 196,473
2016-04-28 $32.38 $32.64 $32.25 $32.42 $25.88 188,771
2016-04-27 $32.37 $32.74 $32.04 $32.56 $25.99 278,685
2016-04-26 $32.00 $32.26 $31.86 $32.24 $25.74 153,592
2016-04-25 $31.97 $32.00 $31.83 $31.92 $25.48 248,396
2016-04-22 $31.90 $32.19 $31.76 $31.99 $25.54 235,944
2016-04-21 $32.09 $32.09 $31.63 $31.71 $25.31 178,424
2016-04-20 $32.63 $32.68 $32.05 $32.10 $25.62 167,486
2016-04-19 $32.81 $32.83 $32.60 $32.69 $26.10 179,520
2016-04-18 $32.76 $32.81 $32.47 $32.77 $26.16 165,401
2016-04-15 $32.19 $32.80 $32.12 $32.70 $26.10 341,933
2016-04-14 $32.06 $32.19 $31.97 $32.14 $25.66 92,556
2016-04-13 $32.20 $32.21 $31.80 $32.19 $25.70 194,362
2016-04-12 $31.80 $32.08 $31.69 $32.07 $25.60 194,515
2016-04-11 $32.10 $32.20 $31.76 $31.78 $25.37 139,006
2016-04-08 $31.91 $32.08 $31.84 $32.02 $25.56 256,710
2016-04-07 $31.59 $31.89 $31.55 $31.73 $25.33 287,138
2016-04-06 $32.11 $32.19 $31.35 $31.66 $25.27 332,514
2016-04-05 $32.66 $32.68 $32.01 $32.13 $25.65 1,051,012
2016-04-04 $32.84 $33.18 $32.48 $32.90 $26.26 523,790
2016-04-01 $32.29 $32.91 $32.20 $32.84 $26.22 500,567
2016-03-31 $32.18 $32.49 $32.03 $32.40 $25.86 234,758
2016-03-30 $32.54 $32.54 $32.29 $32.30 $25.78 165,093
2016-03-29 $32.02 $32.69 $32.02 $32.64 $26.06 402,405
2016-03-28 $32.36 $32.55 $31.90 $32.06 $25.59 231,133
2016-03-24 $31.73 $32.38 $31.63 $32.36 $25.83 284,041
2016-03-23 $32.23 $32.34 $31.87 $31.89 $25.46 290,294
2016-03-22 $32.38 $32.52 $32.03 $32.30 $25.78 364,262
2016-03-21 $32.28 $32.50 $31.79 $32.38 $25.85 410,935
2016-03-18 $31.60 $32.47 $31.26 $32.42 $25.88 973,067
2016-03-17 $31.48 $31.90 $31.39 $31.81 $25.39 271,610
2016-03-16 $31.08 $31.58 $30.81 $31.56 $25.19 339,157
2016-03-15 $30.75 $31.22 $30.66 $31.21 $24.91 256,650
2016-03-14 $30.77 $31.06 $30.70 $30.92 $24.68 149,678
2016-03-11 $31.41 $31.46 $31.14 $31.22 $24.92 196,810
2016-03-10 $31.26 $31.28 $30.86 $31.14 $24.86 157,128
2016-03-09 $30.85 $31.32 $30.85 $31.18 $24.89 253,286
2016-03-08 $30.67 $30.87 $30.40 $30.73 $24.53 169,141
2016-03-07 $30.57 $31.00 $30.37 $30.69 $24.50 240,646
2016-03-04 $30.01 $30.70 $29.80 $30.64 $24.46 289,137
2016-03-03 $29.70 $30.25 $29.36 $30.11 $24.04 247,843
2016-03-02 $29.53 $29.68 $28.86 $29.67 $23.68 262,940
2016-03-01 $29.55 $29.74 $29.23 $29.52 $23.57 204,701
2016-02-29 $29.20 $29.65 $29.10 $29.36 $23.44 422,083
2016-02-26 $29.91 $29.91 $29.13 $29.15 $23.27 209,413
2016-02-25 $30.13 $30.33 $29.83 $29.92 $23.88 181,362
2016-02-24 $29.85 $30.14 $29.85 $30.10 $24.03 230,056
2016-02-23 $29.88 $30.24 $29.81 $30.00 $23.95 127,568
2016-02-22 $29.93 $30.15 $29.84 $30.07 $24.00 194,932
2016-02-19 $29.34 $29.92 $29.34 $29.91 $23.88 193,011
2016-02-18 $29.00 $29.68 $29.00 $29.56 $23.60 242,770
2016-02-17 $29.70 $29.70 $29.16 $29.30 $23.15 235,421
2016-02-16 $29.85 $29.95 $29.35 $29.58 $23.37 252,031
2016-02-12 $28.53 $29.68 $28.53 $29.60 $23.38 337,772
2016-02-11 $29.45 $29.56 $28.81 $28.85 $22.79 222,602
2016-02-10 $29.65 $29.90 $29.21 $29.52 $23.32 146,350
2016-02-09 $29.58 $29.98 $29.52 $29.68 $23.45 399,869
2016-02-08 $29.78 $30.04 $29.48 $29.77 $23.52 206,487
2016-02-05 $29.99 $30.14 $29.76 $29.90 $23.62 154,809
2016-02-04 $30.59 $30.69 $29.95 $30.10 $23.78 372,950
2016-02-03 $30.27 $30.69 $30.19 $30.60 $24.17 454,378
2016-02-02 $29.89 $30.25 $29.76 $30.15 $23.82 269,420
2016-02-01 $29.70 $30.24 $29.55 $30.09 $23.77 313,578
2016-01-29 $28.71 $29.96 $28.71 $29.92 $23.64 591,869
2016-01-28 $28.15 $28.57 $28.04 $28.55 $22.55 302,397
2016-01-27 $27.90 $28.22 $27.71 $28.02 $22.14 150,936
2016-01-26 $27.85 $28.25 $27.71 $27.94 $22.07 246,062
2016-01-25 $28.35 $28.43 $27.92 $27.95 $22.08 192,036
2016-01-22 $27.98 $28.50 $27.85 $28.49 $22.51 206,759
2016-01-21 $28.14 $28.30 $27.75 $27.90 $22.04 247,610
2016-01-20 $28.25 $28.47 $27.53 $28.13 $22.22 855,994
2016-01-19 $28.08 $28.79 $27.96 $28.51 $22.52 620,960
2016-01-15 $27.97 $28.26 $27.30 $28.00 $22.12 424,384
2016-01-14 $27.80 $28.48 $27.60 $28.41 $22.44 441,473
2016-01-13 $28.50 $28.58 $27.49 $27.74 $21.91 411,736
2016-01-12 $29.00 $29.00 $28.18 $28.45 $22.48 398,840
2016-01-11 $28.87 $29.04 $28.73 $28.90 $22.83 673,942
2016-01-08 $28.76 $28.93 $28.62 $28.78 $22.74 238,142
2016-01-07 $28.52 $28.88 $28.52 $28.61 $22.60 361,664
2016-01-06 $28.49 $28.98 $28.47 $28.95 $22.87 406,023
2016-01-05 $28.86 $28.94 $28.46 $28.78 $22.74 179,457
2016-01-04 $29.01 $29.17 $28.68 $28.85 $22.79 319,141
2015-12-31 $29.05 $29.33 $28.75 $28.95 $22.87 243,194
2015-12-30 $28.98 $29.30 $28.98 $29.16 $23.04 155,854
2015-12-29 $28.80 $29.11 $28.79 $29.09 $22.98 111,919
2015-12-28 $28.53 $28.99 $28.38 $28.78 $22.74 196,785
2015-12-24 $28.51 $28.76 $28.24 $28.64 $22.63 93,674
2015-12-23 $28.48 $28.60 $28.39 $28.51 $22.52 253,361
2015-12-22 $28.41 $28.55 $28.15 $28.39 $22.43 194,541
2015-12-21 $28.66 $28.79 $28.12 $28.37 $22.41 282,384
2015-12-18 $28.92 $28.96 $28.27 $28.48 $22.50 598,746
2015-12-17 $29.14 $29.36 $28.97 $29.01 $22.92 544,358
2015-12-16 $28.40 $29.16 $28.40 $29.11 $23.00 366,427
2015-12-15 $28.10 $28.46 $27.97 $28.31 $22.36 233,001
2015-12-14 $28.03 $28.25 $27.52 $27.89 $22.03 232,853
2015-12-11 $28.33 $28.42 $27.87 $28.02 $22.14 446,909
2015-12-10 $28.60 $28.63 $28.31 $28.43 $22.46 430,428
2015-12-09 $28.37 $28.55 $28.30 $28.49 $22.51 315,592
2015-12-08 $28.35 $28.49 $28.16 $28.40 $22.44 235,676
2015-12-07 $28.10 $28.52 $28.04 $28.49 $22.51 300,367
2015-12-04 $27.83 $28.19 $27.66 $28.10 $22.20 258,478
2015-12-03 $28.12 $28.24 $27.45 $27.77 $21.94 387,093
2015-12-02 $28.66 $28.73 $28.11 $28.12 $22.21 326,980
2015-12-01 $28.71 $28.90 $28.50 $28.72 $22.69 413,985
2015-11-30 $28.39 $28.75 $28.31 $28.58 $22.58 331,406
2015-11-27 $27.91 $28.52 $27.91 $28.40 $22.44 111,610
2015-11-25 $28.16 $28.31 $27.90 $27.92 $22.06 254,739
2015-11-24 $28.22 $28.38 $27.97 $28.16 $22.25 294,354
2015-11-23 $28.28 $28.64 $28.10 $28.40 $22.44 226,392
2015-11-20 $27.88 $28.55 $27.88 $28.31 $22.36 344,865
2015-11-19 $28.46 $28.61 $28.06 $28.25 $22.32 287,570
2015-11-18 $28.54 $28.84 $28.30 $28.72 $22.44 408,823
2015-11-17 $29.08 $29.18 $28.52 $28.59 $22.34 187,930
2015-11-16 $28.79 $29.13 $28.51 $29.12 $22.75 150,284
2015-11-13 $28.86 $29.07 $28.70 $28.84 $22.54 212,121
2015-11-12 $28.79 $29.14 $28.74 $28.80 $22.50 229,353
2015-11-11 $28.68 $28.95 $28.45 $28.92 $22.60 362,828
2015-11-10 $28.09 $28.60 $28.03 $28.59 $22.34 423,706
2015-11-09 $28.14 $28.33 $27.96 $28.13 $21.98 226,696
2015-11-06 $28.50 $29.00 $27.63 $28.24 $22.07 305,121
2015-11-05 $29.28 $29.39 $29.11 $29.27 $22.87 78,568
2015-11-04 $29.27 $29.48 $29.21 $29.30 $22.90 387,037
2015-11-03 $29.04 $29.29 $28.86 $29.27 $22.87 236,700
2015-11-02 $29.26 $29.37 $28.87 $29.12 $22.75 144,341
2015-10-30 $29.38 $29.38 $29.05 $29.26 $22.86 356,347
2015-10-29 $29.21 $29.43 $28.56 $29.07 $22.72 152,827
2015-10-28 $29.05 $29.48 $28.95 $29.40 $22.97 463,156
2015-10-27 $28.92 $29.10 $28.86 $29.04 $22.69 392,962
2015-10-26 $29.29 $29.52 $28.89 $29.05 $22.70 361,517
2015-10-23 $29.52 $29.62 $29.15 $29.26 $22.86 489,095
2015-10-22 $29.35 $29.59 $29.24 $29.52 $23.07 503,687
2015-10-21 $29.59 $29.76 $29.14 $29.24 $22.85 238,515
2015-10-20 $29.52 $29.75 $29.52 $29.58 $23.11 163,844
2015-10-19 $29.53 $29.68 $29.36 $29.64 $23.16 109,999
2015-10-16 $29.73 $29.97 $29.52 $29.63 $23.15 179,748
2015-10-15 $29.44 $29.85 $29.28 $29.67 $23.18 267,532
2015-10-14 $29.63 $29.68 $29.22 $29.32 $22.91 129,156
2015-10-13 $29.70 $29.92 $29.46 $29.59 $23.12 167,299
2015-10-12 $29.72 $30.29 $29.50 $29.75 $23.25 620,009
2015-10-09 $29.73 $29.98 $29.59 $29.72 $23.22 444,376
2015-10-08 $29.51 $29.97 $29.25 $29.70 $23.21 698,138
2015-10-07 $29.09 $29.56 $29.03 $29.51 $23.06 345,684
2015-10-06 $29.17 $29.22 $28.89 $29.04 $22.69 207,104
2015-10-05 $28.71 $29.26 $28.61 $29.26 $22.86 244,726
2015-10-02 $28.21 $28.60 $27.85 $28.59 $22.34 284,501
2015-10-01 $28.68 $28.83 $27.91 $28.15 $22.00 331,423
2015-09-30 $28.68 $28.92 $28.46 $28.69 $22.42 611,509
2015-09-29 $28.40 $28.63 $28.32 $28.55 $22.31 342,177
2015-09-28 $28.16 $28.45 $28.16 $28.35 $22.15 316,274
2015-09-25 $27.76 $28.52 $27.64 $28.25 $22.08 287,674
2015-09-24 $27.57 $27.83 $27.52 $27.66 $21.61 222,799
2015-09-23 $27.67 $27.96 $27.59 $27.75 $21.68 227,343
2015-09-22 $27.50 $27.77 $27.50 $27.62 $21.58 247,531
2015-09-21 $27.68 $27.97 $27.56 $27.69 $21.64 231,895
2015-09-18 $28.06 $28.41 $27.53 $27.59 $21.56 671,809
2015-09-17 $28.12 $28.63 $27.99 $28.32 $22.13 418,201
2015-09-16 $27.87 $28.24 $27.75 $28.19 $22.03 324,872
2015-09-15 $27.46 $27.87 $27.32 $27.80 $21.72 488,677
2015-09-14 $27.69 $27.88 $27.35 $27.43 $21.43 262,772
2015-09-11 $27.37 $27.71 $27.28 $27.66 $21.61 229,298
2015-09-10 $27.85 $28.01 $27.36 $27.49 $21.48 568,881
2015-09-09 $28.00 $28.22 $27.71 $27.88 $21.79 611,146
2015-09-08 $27.40 $27.85 $27.26 $27.79 $21.72 243,488
2015-09-04 $27.13 $27.35 $27.02 $27.23 $21.28 253,922
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.