H&E Equipment Services Inc (HEES) Exchange: NASDAQ

Data as of Oct. 31, 2025

$94.64 ($0.00) 0.00%

H&E Equipment Services Inc - Daily Information
Click for more stock information on H&E Equipment Services Inc.
Daily Information Data
Date Oct. 31, 2025
Open $94.64
Previous Close $94.64
High $94.64
Low $94.64
Adjusted Open $94.64
Previous Adjusted Close $94.64
Adjusted High $94.64
Adjusted Low $94.64

About H&E Equipment Services Inc (HEES)

H&E Equipment Services Inc (HEES) is a largest integrated equipment services provider in the United States. It was founded in Baton Rouge, Louisiana in 1961. The company operates in the rental and sales of construction, industrial, and material handling equipment. It provides services such as renting, selling, and leasing of machines, preventative maintenance, repair, and parts. It is also involved in chemical sales and other related services. HEES has grown steadily over the years, now operating in 16 states across the US. In 2018, it reported over $1.6 billion in total revenues and employed over 4,000 people throughout its organization. It has achieved over 30 consecutive quarters of growth and its presence throughout the United States ensures it has the reach to serve its customer base. Furthermore, its in-depth expertise and knowledge of the equipment servicing industry is what sets them apart. By offering both new and used products to customers, they are able to fill their customers’ needs while providing them with a large selection of equipment available. In addition to expanding their services, HEES has also been extremely active in the area of environmental stewardship. They are focused on reducing their environmental footprint by turning to more energy efficient fleets of equipment, reducing their carbon emissions, as well as offering more green alternatives for fuel and chemicals. Overall, HEES is an organization that has seen large growth over the years and is dedicated to providing their services in keeping with the highest standards possible. They feel that having a diverse and well trained workforce, as well as the use of the most up to date technology, is essential when it comes to serving their customer base and the many industries they operate in.

Historical Stock Data for H&E Equipment Services Inc (HEES)

Date Open High Low Close Adj.Close Volume
2025-06-02 $94.64 $94.64 $94.64 $94.64 $94.64 0
2025-05-30 $95.01 $95.05 $94.26 $94.64 $94.64 1,862,561
2025-05-29 $95.31 $95.31 $94.73 $95.24 $95.24 145,923
2025-05-28 $95.40 $95.62 $95.01 $95.08 $95.08 222,428
2025-05-27 $95.04 $95.68 $94.98 $95.46 $95.46 431,948
2025-05-23 $94.36 $94.85 $94.36 $94.64 $94.64 247,827
2025-05-22 $94.09 $95.07 $94.09 $94.96 $94.96 309,887
2025-05-21 $95.76 $95.83 $94.59 $94.63 $94.63 437,049
2025-05-20 $95.90 $96.39 $95.88 $95.93 $95.93 444,990
2025-05-19 $95.78 $96.16 $95.76 $96.11 $96.11 573,753
2025-05-16 $95.84 $96.45 $95.65 $96.29 $96.29 379,797
2025-05-15 $95.16 $96.19 $95.16 $95.98 $95.98 1,701,677
2025-05-14 $95.06 $95.41 $94.64 $95.02 $95.02 446,751
2025-05-13 $95.33 $95.59 $95.11 $95.18 $95.18 740,118
2025-05-12 $93.68 $94.86 $93.24 $94.85 $94.85 1,187,602
2025-05-09 $92.03 $92.68 $91.78 $91.97 $91.97 1,392,418
2025-05-08 $91.07 $92.17 $90.85 $91.68 $91.68 724,094
2025-05-07 $90.18 $90.76 $90.18 $90.60 $90.60 630,467
2025-05-06 $89.86 $90.29 $89.86 $90.19 $90.19 559,971
2025-05-05 $90.36 $90.81 $90.32 $90.38 $90.38 497,699
2025-05-02 $90.29 $90.93 $90.27 $90.72 $90.72 712,426
2025-05-01 $89.88 $90.67 $89.79 $90.09 $90.09 589,206
2025-04-30 $88.99 $90.13 $88.89 $89.81 $89.81 558,605
2025-04-29 $89.51 $90.18 $88.87 $89.62 $89.62 492,247
2025-04-28 $89.72 $90.47 $89.60 $90.38 $90.38 528,439
2025-04-25 $89.60 $90.11 $89.31 $89.72 $89.72 353,323
2025-04-24 $89.97 $90.64 $89.85 $90.30 $90.30 497,129
2025-04-23 $90.22 $91.30 $89.65 $89.97 $89.97 597,000
2025-04-22 $89.53 $89.72 $88.02 $89.30 $89.30 1,219,746
2025-04-21 $89.83 $90.44 $89.01 $89.88 $89.88 552,528
2025-04-17 $90.69 $91.22 $90.60 $90.73 $90.73 442,103
2025-04-16 $90.88 $91.50 $90.27 $90.69 $90.69 950,868
2025-04-15 $91.66 $91.83 $90.74 $90.96 $90.96 517,035
2025-04-14 $90.45 $91.95 $90.45 $91.66 $91.66 731,209
2025-04-11 $91.89 $92.46 $90.30 $90.93 $90.93 1,955,040
2025-04-10 $91.83 $93.25 $91.23 $91.98 $91.98 677,052
2025-04-09 $90.77 $94.42 $90.60 $93.64 $93.64 2,386,988
2025-04-08 $92.99 $93.63 $90.50 $90.99 $90.99 1,556,125
2025-04-07 $92.02 $93.33 $90.43 $92.15 $92.15 1,546,891
2025-04-04 $93.01 $93.46 $91.06 $93.08 $93.08 1,214,637
2025-04-03 $92.77 $94.88 $92.77 $94.17 $94.17 752,013
2025-04-02 $94.63 $95.94 $94.63 $95.94 $95.94 239,625
2025-04-01 $94.05 $95.55 $94.00 $95.24 $95.24 420,051
2025-03-31 $94.80 $95.15 $94.11 $94.79 $94.79 604,039
2025-03-28 $95.66 $95.66 $95.00 $95.43 $95.43 332,672
2025-03-27 $95.60 $95.82 $95.27 $95.48 $95.48 322,150
2025-03-26 $96.32 $96.32 $95.29 $95.67 $95.67 322,270
2025-03-25 $95.50 $96.22 $95.44 $95.99 $95.99 402,012
2025-03-24 $96.29 $96.29 $95.48 $95.97 $95.97 565,701
2025-03-21 $94.07 $95.17 $94.07 $95.03 $95.03 696,418
2025-03-20 $93.68 $95.28 $93.68 $95.08 $95.08 491,763
2025-03-19 $94.23 $94.80 $93.76 $94.65 $94.65 368,117
2025-03-18 $93.40 $94.03 $93.40 $93.81 $93.81 404,288
2025-03-17 $93.65 $94.15 $93.62 $93.89 $93.89 598,602
2025-03-14 $93.52 $94.01 $93.06 $94.01 $94.01 652,983
2025-03-13 $92.89 $93.83 $92.62 $92.95 $92.95 2,968,736
2025-03-12 $94.58 $94.58 $92.91 $93.09 $93.09 1,150,304
2025-03-11 $92.99 $94.09 $92.33 $93.82 $93.82 1,078,865
2025-03-10 $93.50 $94.16 $93.04 $93.40 $93.40 609,560
2025-03-07 $94.00 $94.47 $93.43 $94.15 $94.15 629,607
2025-03-06 $93.61 $94.50 $93.61 $93.85 $93.85 1,140,139
2025-03-05 $94.51 $94.88 $93.88 $94.47 $94.47 613,888
2025-03-04 $94.25 $94.80 $93.40 $94.10 $94.10 987,661
2025-03-03 $95.92 $96.15 $94.67 $95.09 $95.09 793,125
2025-02-28 $96.21 $96.37 $95.56 $95.90 $95.90 394,749
2025-02-27 $96.14 $96.89 $95.56 $96.00 $96.00 458,066
2025-02-26 $96.80 $97.10 $95.89 $96.70 $96.70 403,158
2025-02-25 $97.10 $97.12 $95.75 $95.93 $95.93 1,201,943
2025-02-24 $100.00 $100.00 $96.71 $96.74 $96.74 722,260
2025-02-21 $100.21 $100.50 $98.00 $98.14 $98.14 883,606
2025-02-20 $100.19 $101.28 $99.65 $100.35 $100.35 1,234,031
2025-02-19 $100.07 $100.25 $99.67 $100.15 $100.15 1,267,858
2025-02-18 $98.99 $101.26 $97.52 $100.57 $100.57 4,890,640
2025-02-14 $87.99 $88.28 $87.25 $87.56 $87.32 779,912
2025-02-13 $87.78 $87.94 $87.18 $87.50 $87.26 936,852
2025-02-12 $86.30 $87.51 $86.03 $87.51 $87.27 940,615
2025-02-11 $86.73 $87.14 $86.02 $86.86 $86.62 888,745
2025-02-10 $87.82 $87.82 $86.69 $86.80 $86.80 553,177
2025-02-07 $88.14 $88.33 $87.31 $87.40 $87.40 573,872
2025-02-06 $87.97 $88.25 $87.70 $88.18 $88.18 476,515
2025-02-05 $88.37 $88.37 $87.59 $87.81 $87.81 715,849
2025-02-04 $87.99 $88.50 $87.95 $88.20 $88.20 763,132
2025-02-03 $88.15 $88.71 $87.69 $87.73 $87.73 1,099,798
2025-01-31 $88.50 $88.91 $88.41 $88.69 $88.69 1,023,922
2025-01-30 $88.25 $88.77 $88.00 $88.67 $88.67 1,065,907
2025-01-29 $88.32 $88.75 $88.13 $88.27 $88.27 1,211,461
2025-01-28 $88.60 $88.70 $87.98 $88.05 $88.05 685,000
2025-01-27 $88.74 $88.97 $88.18 $88.33 $88.33 1,546,255
2025-01-24 $88.82 $89.25 $88.48 $88.50 $88.50 1,102,326
2025-01-23 $89.30 $89.59 $88.50 $88.76 $88.76 1,164,943
2025-01-22 $89.40 $89.80 $88.15 $89.24 $89.24 1,332,922
2025-01-21 $88.40 $89.59 $88.26 $89.46 $89.46 666,741
2025-01-17 $88.42 $89.26 $88.04 $88.12 $88.12 2,010,117
2025-01-16 $89.00 $89.25 $87.70 $88.75 $88.75 1,729,924
2025-01-15 $90.30 $90.36 $89.00 $89.00 $89.00 4,716,475
2025-01-14 $90.47 $90.66 $90.21 $90.29 $90.29 13,279,983
2025-01-13 $43.71 $44.12 $43.24 $43.94 $43.94 310,977
2025-01-10 $44.31 $44.89 $43.56 $43.93 $43.93 381,185
2025-01-08 $46.92 $46.92 $45.36 $45.57 $45.57 237,725
2025-01-07 $48.14 $48.72 $46.68 $47.30 $47.30 271,779
2025-01-06 $48.95 $49.73 $47.89 $47.97 $47.97 214,173
2025-01-03 $48.70 $49.00 $48.02 $48.85 $48.85 254,571
2025-01-02 $49.65 $49.65 $47.91 $48.34 $48.34 280,850
2024-12-31 $49.63 $49.97 $48.78 $48.96 $48.96 202,786
2024-12-30 $49.28 $49.54 $48.10 $49.21 $49.21 180,014
2024-12-27 $50.00 $50.37 $48.80 $49.42 $49.42 126,873
2024-12-26 $49.82 $50.56 $49.48 $50.37 $50.37 150,841
2024-12-24 $49.62 $50.31 $49.15 $50.21 $50.21 65,738
2024-12-23 $48.84 $49.30 $48.12 $49.20 $49.20 149,281
2024-12-20 $48.60 $50.20 $48.60 $48.79 $48.79 397,013
2024-12-19 $50.25 $50.81 $48.24 $49.37 $49.37 236,217
2024-12-18 $53.42 $53.42 $49.34 $49.51 $49.51 390,579
2024-12-17 $54.46 $54.85 $52.54 $53.20 $53.20 300,666
2024-12-16 $55.62 $56.45 $54.79 $55.03 $55.03 170,026
2024-12-13 $55.82 $56.30 $55.25 $55.89 $55.89 177,838
2024-12-12 $56.81 $56.97 $55.52 $56.03 $56.03 215,099
2024-12-11 $57.98 $58.03 $56.41 $56.71 $56.71 318,615
2024-12-10 $58.79 $59.00 $55.15 $57.24 $57.24 404,878
2024-12-09 $60.35 $61.14 $58.65 $59.86 $59.86 175,976
2024-12-06 $60.27 $60.36 $59.00 $59.99 $59.99 179,973
2024-12-05 $58.82 $59.81 $58.05 $59.57 $59.57 213,862
2024-12-04 $58.15 $59.11 $57.20 $59.06 $59.06 233,029
2024-12-03 $58.64 $58.83 $57.90 $58.32 $58.32 166,276
2024-12-02 $59.65 $59.85 $58.35 $58.35 $58.35 156,932
2024-11-29 $59.67 $60.24 $58.91 $59.74 $59.74 87,475
2024-11-27 $60.68 $61.15 $59.31 $59.33 $59.06 135,788
2024-11-26 $60.19 $60.60 $59.18 $60.27 $59.99 147,693
2024-11-25 $59.26 $61.33 $58.99 $60.79 $60.51 257,811
2024-11-22 $57.12 $58.87 $57.00 $58.76 $58.49 235,704
2024-11-21 $55.48 $56.92 $55.39 $56.68 $56.42 233,818
2024-11-20 $55.87 $56.21 $54.51 $55.27 $55.02 332,557
2024-11-19 $56.78 $57.22 $55.74 $55.92 $55.66 206,669
2024-11-18 $58.49 $59.10 $57.14 $57.75 $57.49 179,519
2024-11-15 $59.66 $59.67 $58.17 $58.41 $58.41 174,328
2024-11-14 $59.34 $59.86 $58.78 $59.33 $59.33 212,871
2024-11-13 $60.02 $60.66 $58.66 $59.25 $59.25 291,357
2024-11-12 $59.69 $60.00 $59.07 $59.67 $59.67 226,848
2024-11-11 $60.49 $60.75 $59.31 $60.00 $60.00 224,871
2024-11-08 $58.49 $60.31 $57.73 $59.38 $59.38 314,420
2024-11-07 $57.85 $58.97 $57.36 $58.51 $58.51 408,956
2024-11-06 $55.65 $58.50 $55.16 $58.34 $58.34 557,240
2024-11-05 $50.18 $52.09 $50.18 $51.92 $51.92 176,204
2024-11-04 $51.74 $52.77 $50.15 $50.23 $50.23 218,753
2024-11-01 $52.66 $53.28 $51.78 $51.90 $51.90 288,676
2024-10-31 $52.73 $53.13 $52.15 $52.25 $52.25 363,073
2024-10-30 $52.50 $53.80 $51.85 $52.93 $52.93 389,925
2024-10-29 $53.53 $53.53 $50.83 $53.02 $53.02 513,113
2024-10-28 $56.13 $56.97 $55.55 $56.59 $56.59 383,345
2024-10-25 $56.31 $56.98 $55.26 $55.46 $55.46 420,208
2024-10-24 $54.63 $56.27 $54.22 $56.13 $56.13 456,692
2024-10-23 $53.69 $54.72 $53.60 $54.68 $54.68 514,306
2024-10-22 $50.93 $54.39 $50.78 $53.95 $53.95 319,684
2024-10-21 $51.82 $51.98 $50.42 $51.04 $51.04 184,268
2024-10-18 $52.05 $52.19 $51.25 $51.57 $51.57 311,152
2024-10-17 $52.06 $52.13 $51.22 $51.95 $51.95 194,557
2024-10-16 $51.33 $53.19 $51.10 $51.88 $51.88 171,052
2024-10-15 $52.19 $53.07 $50.73 $50.74 $50.74 194,765
2024-10-14 $51.69 $52.81 $51.40 $52.54 $52.54 178,606
2024-10-11 $51.58 $52.25 $51.34 $51.69 $51.69 330,600
2024-10-10 $51.52 $51.58 $50.65 $51.38 $51.38 359,852
2024-10-09 $51.15 $52.10 $51.07 $52.05 $52.05 306,344
2024-10-08 $50.57 $51.65 $50.55 $51.32 $51.32 381,382
2024-10-07 $50.28 $51.20 $50.09 $50.79 $50.79 245,679
2024-10-04 $50.32 $50.50 $49.31 $50.46 $50.46 222,247
2024-10-03 $48.69 $49.09 $47.80 $49.01 $49.01 273,442
2024-10-02 $48.94 $49.72 $48.73 $49.00 $49.00 267,695
2024-10-01 $48.41 $49.36 $47.79 $49.30 $49.30 276,315
2024-09-30 $47.76 $48.87 $47.64 $48.68 $48.68 252,192
2024-09-27 $48.26 $48.63 $47.54 $48.06 $48.06 152,350
2024-09-26 $47.90 $48.84 $47.38 $47.55 $47.55 182,127
2024-09-25 $47.96 $48.08 $46.92 $47.06 $47.06 150,697
2024-09-24 $47.94 $48.05 $46.86 $47.82 $47.82 168,904
2024-09-23 $48.31 $49.32 $47.46 $47.67 $47.67 233,856
2024-09-20 $48.28 $48.84 $47.55 $48.09 $48.09 480,275
2024-09-19 $48.82 $48.82 $46.94 $48.38 $48.38 212,554
2024-09-18 $46.18 $49.24 $45.92 $46.83 $46.83 350,486
2024-09-17 $45.39 $47.00 $45.39 $46.17 $46.17 163,210
2024-09-16 $43.89 $44.93 $43.16 $44.85 $44.85 574,174
2024-09-13 $43.61 $44.68 $43.43 $43.62 $43.62 315,943
2024-09-12 $42.62 $43.28 $42.19 $42.75 $42.75 350,291
2024-09-11 $42.77 $43.00 $40.93 $42.20 $42.20 431,330
2024-09-10 $43.11 $43.21 $42.61 $43.10 $43.10 166,754
2024-09-09 $43.34 $44.17 $42.84 $42.99 $42.99 272,056
2024-09-06 $44.53 $45.34 $43.26 $43.37 $43.37 233,251
2024-09-05 $45.42 $45.42 $43.81 $44.54 $44.54 379,572
2024-09-04 $44.43 $45.18 $44.26 $44.98 $44.98 240,703
2024-09-03 $47.43 $47.56 $44.52 $44.76 $44.76 341,957
2024-08-30 $48.02 $48.27 $46.90 $48.15 $48.15 174,453
2024-08-29 $47.64 $48.27 $46.80 $47.74 $47.74 252,566
2024-08-28 $47.40 $47.74 $47.02 $47.11 $47.11 141,986
2024-08-27 $48.54 $48.61 $47.46 $47.88 $47.60 157,712
2024-08-26 $49.02 $49.39 $48.38 $48.72 $48.72 172,158
2024-08-23 $46.70 $49.08 $46.70 $48.55 $48.55 214,342
2024-08-22 $46.63 $46.73 $46.14 $46.40 $46.40 93,188
2024-08-21 $46.29 $46.99 $45.72 $46.61 $46.61 403,109
2024-08-20 $46.13 $46.46 $45.45 $45.81 $45.81 150,613
2024-08-19 $46.01 $46.64 $45.72 $46.20 $46.20 113,299
2024-08-16 $45.75 $46.37 $45.56 $45.87 $45.87 283,116
2024-08-15 $46.01 $46.72 $45.55 $45.99 $45.99 275,569
2024-08-14 $45.02 $45.73 $44.19 $44.64 $44.64 293,873
2024-08-13 $44.74 $45.08 $43.86 $44.85 $44.85 191,793
2024-08-12 $44.71 $44.71 $44.02 $44.29 $44.29 159,810
2024-08-09 $45.08 $45.43 $44.52 $44.68 $44.68 167,509
2024-08-08 $45.45 $45.61 $44.41 $45.43 $45.43 293,034
2024-08-07 $46.77 $46.77 $44.31 $44.60 $44.60 467,106
2024-08-06 $45.50 $46.24 $44.65 $45.69 $45.69 285,415
2024-08-05 $43.64 $46.37 $43.17 $45.32 $45.32 457,085
2024-08-02 $45.88 $46.29 $45.39 $46.00 $46.00 368,986
2024-08-01 $52.23 $52.72 $48.34 $48.78 $48.78 429,913
2024-07-31 $50.54 $53.72 $49.46 $52.30 $52.30 435,231
2024-07-30 $45.11 $52.21 $45.00 $50.32 $50.32 509,880
2024-07-29 $53.47 $53.75 $52.57 $52.96 $52.96 279,345
2024-07-26 $53.34 $54.10 $52.51 $53.27 $53.27 194,019
2024-07-25 $51.29 $54.00 $50.98 $52.32 $52.32 479,751
2024-07-24 $54.07 $54.84 $51.00 $51.12 $51.12 358,883
2024-07-23 $52.69 $54.48 $52.19 $54.23 $54.23 342,135
2024-07-22 $52.23 $53.17 $51.19 $53.13 $53.13 323,787
2024-07-19 $52.46 $52.46 $50.92 $51.53 $51.53 577,882
2024-07-18 $52.45 $55.13 $51.75 $52.34 $52.34 347,758
2024-07-17 $52.87 $53.80 $52.28 $53.03 $53.03 351,964
2024-07-16 $50.86 $54.07 $50.34 $53.41 $53.41 585,013
2024-07-15 $47.85 $50.26 $47.40 $49.69 $49.69 387,232
2024-07-12 $47.31 $48.33 $47.06 $47.25 $47.25 325,583
2024-07-11 $44.62 $46.62 $44.62 $46.59 $46.59 287,621
2024-07-10 $43.64 $44.01 $43.32 $43.81 $43.81 227,163
2024-07-09 $43.18 $43.61 $42.78 $43.31 $43.31 310,931
2024-07-08 $43.09 $43.48 $42.84 $43.40 $43.40 235,649
2024-07-05 $43.30 $43.37 $42.37 $42.69 $42.69 221,135
2024-07-03 $43.59 $43.70 $42.81 $43.53 $43.53 118,202
2024-07-02 $42.66 $43.43 $42.53 $43.32 $43.32 124,640
2024-07-01 $44.17 $44.28 $42.65 $42.75 $42.75 247,250
2024-06-28 $43.80 $44.48 $43.74 $44.17 $44.17 674,550
2024-06-27 $43.78 $44.07 $43.46 $43.80 $43.80 193,972
2024-06-26 $43.37 $43.80 $42.92 $43.78 $43.78 211,830
2024-06-25 $43.91 $43.91 $42.82 $43.55 $43.55 157,712
2024-06-24 $43.48 $44.38 $43.42 $44.19 $44.19 169,347
2024-06-21 $43.77 $43.97 $43.40 $43.53 $43.53 354,681
2024-06-20 $43.67 $43.96 $43.44 $43.71 $43.71 200,554
2024-06-18 $43.42 $44.13 $42.95 $43.99 $43.99 129,402
2024-06-17 $42.94 $43.60 $42.23 $43.55 $43.55 339,706
2024-06-14 $44.19 $44.21 $42.44 $42.97 $42.97 290,502
2024-06-13 $45.05 $45.52 $44.40 $45.04 $45.04 236,899
2024-06-12 $46.06 $46.94 $44.96 $45.00 $45.00 294,477
2024-06-11 $44.50 $44.94 $44.11 $44.24 $44.24 239,375
2024-06-10 $44.81 $45.32 $44.57 $44.65 $44.65 320,778
2024-06-07 $44.61 $45.39 $44.54 $45.03 $45.03 166,649
2024-06-06 $44.63 $45.19 $44.17 $45.01 $45.01 284,551
2024-06-05 $44.59 $45.08 $43.91 $45.02 $45.02 233,663
2024-06-04 $44.92 $45.58 $44.09 $44.32 $44.32 363,707
2024-06-03 $48.04 $48.04 $44.85 $45.16 $45.16 369,492
2024-05-31 $47.54 $47.85 $46.80 $47.37 $47.37 317,079
2024-05-30 $47.50 $48.28 $46.64 $47.46 $47.46 401,885
2024-05-29 $46.79 $47.64 $46.62 $46.99 $46.99 319,174
2024-05-28 $48.55 $48.55 $47.12 $47.51 $47.51 400,693
2024-05-24 $47.99 $48.77 $47.86 $48.47 $48.47 201,622
2024-05-23 $48.89 $48.89 $47.40 $47.57 $47.57 309,108
2024-05-22 $48.04 $48.71 $47.87 $48.44 $48.44 236,706
2024-05-21 $48.50 $48.56 $47.99 $48.18 $48.18 161,002
2024-05-20 $48.94 $49.40 $48.20 $48.57 $48.57 167,938
2024-05-17 $48.33 $49.19 $47.77 $48.97 $48.97 182,426
2024-05-16 $48.64 $48.69 $47.50 $48.10 $48.10 368,244
2024-05-15 $49.39 $49.90 $48.83 $49.04 $49.04 192,877
2024-05-14 $50.06 $50.19 $48.37 $48.57 $48.57 264,919
2024-05-13 $50.34 $50.39 $49.14 $49.27 $49.27 228,277
2024-05-10 $48.92 $50.00 $48.53 $49.78 $49.78 207,149
2024-05-09 $48.49 $49.11 $48.24 $48.92 $48.92 219,552
2024-05-08 $47.50 $48.64 $47.46 $48.18 $48.18 303,392
2024-05-07 $48.46 $48.63 $47.57 $48.07 $48.07 312,124
2024-05-06 $47.07 $48.62 $46.80 $48.62 $48.62 386,534
2024-05-03 $47.82 $48.25 $46.16 $46.65 $46.65 446,492
2024-05-02 $45.56 $47.48 $44.04 $47.05 $47.05 676,586
2024-05-01 $48.00 $48.74 $44.71 $44.79 $44.79 839,665
2024-04-30 $52.96 $54.01 $47.25 $48.29 $48.29 1,716,721
2024-04-29 $59.21 $59.76 $58.81 $59.22 $59.22 260,038
2024-04-26 $58.64 $59.59 $58.40 $58.65 $58.65 141,324
2024-04-25 $58.05 $59.10 $56.56 $58.57 $58.57 204,018
2024-04-24 $58.49 $59.34 $57.63 $58.58 $58.58 185,388
2024-04-23 $57.59 $59.19 $57.34 $58.67 $58.67 224,854
2024-04-22 $58.62 $58.62 $57.16 $57.25 $57.25 264,951
2024-04-19 $57.49 $58.78 $57.49 $58.29 $58.29 288,354
2024-04-18 $59.15 $59.88 $57.97 $58.02 $58.02 194,965
2024-04-17 $60.65 $60.95 $58.72 $58.78 $58.78 153,330
2024-04-16 $60.45 $60.74 $59.35 $60.45 $60.45 245,285
2024-04-15 $62.73 $63.32 $60.71 $61.18 $61.18 155,416
2024-04-12 $62.65 $63.38 $61.50 $61.99 $61.99 117,807
2024-04-11 $63.61 $63.61 $62.07 $63.35 $63.35 173,075
2024-04-10 $63.24 $64.22 $62.60 $63.08 $63.08 166,925
2024-04-09 $65.80 $66.15 $63.76 $65.29 $65.29 271,089
2024-04-08 $66.10 $66.18 $65.10 $65.45 $65.45 174,924
2024-04-05 $63.51 $65.70 $63.21 $65.61 $65.61 163,677
2024-04-04 $64.87 $65.10 $63.16 $63.39 $63.39 232,085
2024-04-03 $61.31 $64.14 $61.31 $63.81 $63.81 262,882
2024-04-02 $62.66 $62.82 $61.23 $61.67 $61.67 221,734
2024-04-01 $64.20 $64.20 $62.84 $62.97 $62.97 150,737
2024-03-28 $64.33 $64.98 $63.76 $64.18 $64.18 263,071
2024-03-27 $63.51 $64.67 $63.35 $64.62 $64.62 141,123
2024-03-26 $63.00 $63.71 $62.62 $63.03 $63.03 189,654
2024-03-25 $63.00 $63.46 $62.01 $62.62 $62.62 210,207
2024-03-22 $63.44 $63.55 $63.04 $63.28 $63.28 270,349
2024-03-21 $61.00 $63.38 $60.78 $63.26 $63.26 296,794
2024-03-20 $59.60 $61.03 $59.16 $60.63 $60.63 222,563
2024-03-19 $58.49 $59.88 $58.49 $59.63 $59.63 198,158
2024-03-18 $57.77 $58.85 $57.77 $58.59 $58.59 216,942
2024-03-15 $56.01 $58.04 $56.01 $57.95 $57.95 473,688
2024-03-14 $56.44 $56.83 $55.77 $56.34 $56.34 163,631
2024-03-13 $56.98 $57.75 $56.47 $56.91 $56.91 146,159
2024-03-12 $57.34 $57.54 $56.57 $57.42 $57.42 169,577
2024-03-11 $58.00 $58.22 $55.35 $56.73 $56.73 262,120
2024-03-08 $59.18 $60.50 $58.44 $58.44 $58.44 170,693
2024-03-07 $58.68 $59.24 $58.00 $58.37 $58.37 158,085
2024-03-06 $58.76 $59.00 $57.05 $58.02 $58.02 238,132
2024-03-05 $58.13 $58.64 $57.28 $58.38 $58.38 286,712
2024-03-04 $57.64 $59.14 $57.50 $58.79 $58.79 379,880
2024-03-01 $56.93 $57.73 $56.37 $57.46 $57.46 275,578
2024-02-29 $55.84 $56.76 $55.48 $56.49 $56.49 346,078
2024-02-28 $53.90 $55.01 $53.90 $54.89 $54.89 171,622
2024-02-27 $55.56 $56.02 $54.20 $54.52 $54.52 247,579
2024-02-26 $54.34 $55.23 $54.02 $54.77 $54.77 229,424
2024-02-23 $54.02 $54.93 $53.45 $54.60 $54.60 199,734
2024-02-22 $56.20 $56.24 $52.79 $53.38 $53.38 268,595
2024-02-21 $54.21 $55.18 $53.88 $54.80 $54.52 228,177
2024-02-20 $54.21 $54.69 $53.79 $54.21 $53.93 150,911
2024-02-16 $55.80 $56.43 $55.16 $55.17 $54.89 144,372
2024-02-15 $54.47 $56.40 $54.47 $56.33 $56.04 283,509
2024-02-14 $53.65 $54.97 $53.45 $54.54 $54.26 557,214
2024-02-13 $54.67 $54.94 $52.45 $52.95 $52.68 412,582
2024-02-12 $55.47 $57.09 $55.47 $57.04 $56.75 238,188
2024-02-09 $54.85 $55.16 $54.08 $55.01 $54.73 111,230
2024-02-08 $54.39 $54.82 $53.93 $54.35 $54.07 191,547
2024-02-07 $54.39 $54.87 $53.57 $54.09 $53.81 123,586
2024-02-06 $53.67 $54.45 $53.67 $53.96 $53.68 74,131
2024-02-05 $54.10 $54.10 $52.75 $53.84 $53.56 344,229
2024-02-02 $53.67 $55.50 $53.36 $54.84 $54.56 121,339
2024-02-01 $54.19 $55.04 $53.24 $54.75 $54.47 158,786
2024-01-31 $54.55 $55.68 $53.69 $53.79 $53.79 380,658
2024-01-30 $53.48 $54.72 $53.44 $54.40 $54.40 211,910
2024-01-29 $52.73 $53.95 $52.68 $53.95 $53.95 128,061
2024-01-26 $53.10 $53.28 $52.27 $53.00 $53.00 241,298
2024-01-25 $51.87 $53.72 $51.77 $52.72 $52.72 282,206
2024-01-24 $51.86 $51.92 $50.31 $50.60 $50.60 169,253
2024-01-23 $50.54 $51.18 $50.28 $50.88 $50.88 204,674
2024-01-22 $49.04 $50.26 $48.95 $49.98 $49.98 155,976
2024-01-19 $48.50 $48.66 $47.44 $48.64 $48.64 104,007
2024-01-18 $47.86 $48.46 $47.51 $48.18 $48.18 103,422
2024-01-17 $47.27 $47.97 $47.15 $47.46 $47.46 96,334
2024-01-16 $47.92 $48.43 $47.64 $47.97 $47.97 211,977
2024-01-12 $49.29 $49.75 $48.26 $48.55 $48.55 119,489
2024-01-11 $48.00 $48.46 $47.19 $48.38 $48.38 187,339
2024-01-10 $48.42 $48.82 $48.01 $48.26 $48.26 139,772
2024-01-09 $49.21 $49.32 $48.02 $48.76 $48.76 147,622
2024-01-08 $49.08 $50.16 $48.60 $50.13 $50.13 232,363
2024-01-05 $49.11 $50.10 $49.01 $49.05 $49.05 175,403
2024-01-04 $50.05 $50.79 $49.54 $49.58 $49.58 161,238
2024-01-03 $51.22 $51.22 $49.83 $49.94 $49.94 144,920
2024-01-02 $51.92 $52.63 $51.38 $51.81 $51.81 98,260
2023-12-29 $52.78 $53.19 $52.17 $52.32 $52.32 113,790
2023-12-28 $52.89 $53.44 $52.82 $52.99 $52.99 73,681
2023-12-27 $53.93 $53.97 $52.79 $53.10 $53.10 98,047
2023-12-26 $52.20 $53.83 $51.73 $53.66 $53.66 178,651
2023-12-22 $52.11 $52.38 $51.52 $51.92 $51.92 128,980
2023-12-21 $52.35 $52.55 $51.26 $51.83 $51.83 146,828
2023-12-20 $52.01 $53.21 $50.90 $51.45 $51.45 367,180
2023-12-19 $52.81 $53.61 $52.14 $52.56 $52.56 315,032
2023-12-18 $53.54 $53.54 $51.81 $52.14 $52.14 148,396
2023-12-15 $53.54 $54.40 $52.57 $52.74 $52.74 435,531
2023-12-14 $50.26 $53.40 $50.26 $53.27 $53.27 354,299
2023-12-13 $47.28 $49.41 $46.13 $49.27 $49.27 318,438
2023-12-12 $47.61 $47.61 $46.69 $46.93 $46.93 169,481
2023-12-11 $47.05 $47.71 $46.70 $47.65 $47.65 187,286
2023-12-08 $45.93 $47.01 $45.93 $46.62 $46.62 147,721
2023-12-07 $46.20 $46.40 $45.77 $46.09 $46.09 159,380
2023-12-06 $46.36 $47.69 $45.85 $45.92 $45.92 220,747
2023-12-05 $46.35 $46.66 $45.92 $46.01 $46.01 204,796
2023-12-04 $46.77 $47.00 $46.08 $46.85 $46.85 134,204
2023-12-01 $44.25 $47.08 $44.25 $46.79 $46.79 374,505
2023-11-30 $44.06 $44.85 $43.75 $44.31 $44.31 115,575
2023-11-29 $43.90 $44.85 $43.77 $43.99 $43.99 247,292
2023-11-28 $44.39 $44.54 $43.22 $43.28 $43.28 105,374
2023-11-27 $44.91 $45.10 $44.37 $44.53 $44.53 115,485
2023-11-24 $45.36 $45.86 $45.26 $45.36 $45.36 47,524
2023-11-22 $45.58 $45.76 $44.58 $45.24 $45.24 129,029
2023-11-21 $45.75 $45.75 $45.11 $45.29 $45.29 89,386
2023-11-20 $45.69 $46.64 $45.57 $45.95 $45.95 310,138
2023-11-17 $46.94 $47.38 $46.58 $47.04 $47.04 136,107
2023-11-16 $46.28 $46.87 $45.74 $46.28 $46.28 212,920
2023-11-15 $46.57 $47.70 $46.27 $46.61 $46.61 298,973
2023-11-14 $45.00 $46.59 $44.70 $46.44 $46.44 263,741
2023-11-13 $42.75 $43.54 $42.75 $43.39 $43.39 97,566
2023-11-10 $42.33 $43.21 $41.92 $43.16 $43.16 132,129
2023-11-09 $43.02 $43.17 $41.82 $41.91 $41.91 151,861
2023-11-08 $43.05 $43.27 $41.93 $42.52 $42.52 103,755
2023-11-07 $42.43 $43.09 $42.11 $43.05 $43.05 138,616
2023-11-06 $43.64 $43.64 $42.16 $42.71 $42.71 144,383
2023-11-03 $43.22 $44.07 $43.00 $43.54 $43.54 195,277
2023-11-02 $41.23 $42.13 $41.00 $42.12 $42.12 190,801
2023-11-01 $40.52 $41.00 $39.79 $40.81 $40.81 204,308
2023-10-31 $41.26 $41.30 $40.62 $40.72 $40.72 154,608
2023-10-30 $41.43 $41.66 $40.83 $41.33 $41.33 229,075
2023-10-27 $39.83 $41.36 $39.83 $40.74 $40.74 387,660
2023-10-26 $39.00 $39.87 $38.06 $39.25 $39.25 309,772
2023-10-25 $39.99 $40.17 $39.06 $39.16 $39.16 312,833
2023-10-24 $40.71 $40.83 $39.86 $40.24 $40.24 272,173
2023-10-23 $40.67 $41.43 $40.07 $40.15 $40.15 390,505
2023-10-20 $41.86 $41.97 $40.73 $40.76 $40.76 211,796
2023-10-19 $43.51 $43.75 $41.93 $41.96 $41.96 205,398
2023-10-18 $44.59 $44.59 $42.97 $43.75 $43.75 591,728
2023-10-17 $43.73 $45.65 $43.73 $45.31 $45.31 179,066
2023-10-16 $44.05 $45.00 $43.88 $44.23 $44.23 158,399
2023-10-13 $44.59 $45.10 $43.09 $43.41 $43.41 318,929
2023-10-12 $43.67 $44.52 $42.80 $44.40 $44.40 308,686
2023-10-11 $42.56 $43.79 $42.18 $43.55 $43.55 145,111
2023-10-10 $41.56 $42.87 $41.47 $42.26 $42.26 170,507
2023-10-09 $41.22 $41.60 $40.84 $41.32 $41.32 142,804
2023-10-06 $40.27 $42.07 $39.79 $41.39 $41.39 204,695
2023-10-05 $39.97 $40.83 $39.25 $40.34 $40.34 460,488
2023-10-04 $41.52 $41.61 $39.67 $40.08 $40.08 245,002
2023-10-03 $42.08 $43.12 $41.08 $41.47 $41.47 153,852
2023-10-02 $43.20 $43.62 $42.19 $42.34 $42.34 127,030
2023-09-29 $44.83 $45.03 $43.13 $43.19 $43.19 223,505
2023-09-28 $43.39 $44.82 $43.39 $44.38 $44.38 418,368
2023-09-27 $42.42 $43.72 $42.37 $43.39 $43.39 217,516
2023-09-26 $41.99 $42.74 $41.92 $41.92 $41.92 200,938
2023-09-25 $41.93 $42.69 $41.82 $42.41 $42.41 107,277
2023-09-22 $41.74 $42.47 $41.74 $42.21 $42.21 131,501
2023-09-21 $42.41 $42.46 $41.32 $41.65 $41.65 301,866
2023-09-20 $43.48 $44.17 $42.70 $42.79 $42.79 142,105
2023-09-19 $43.41 $43.98 $43.09 $43.09 $43.09 163,394
2023-09-18 $43.96 $44.68 $43.48 $43.51 $43.51 243,764
2023-09-15 $43.48 $43.88 $42.93 $43.82 $43.82 348,803
2023-09-14 $43.30 $44.10 $43.02 $43.55 $43.55 244,276
2023-09-13 $43.78 $43.84 $42.52 $42.65 $42.65 368,991
2023-09-12 $43.20 $44.33 $43.12 $43.78 $43.78 273,237
2023-09-11 $43.67 $44.04 $42.89 $43.41 $43.41 269,892
2023-09-08 $43.66 $43.77 $43.01 $43.29 $43.29 287,130
2023-09-07 $44.17 $45.71 $42.78 $43.48 $43.48 303,272
2023-09-06 $44.60 $45.22 $44.12 $44.51 $44.51 262,503
2023-09-05 $46.37 $46.51 $44.41 $44.46 $44.46 276,187
2023-09-01 $46.03 $46.79 $45.92 $46.71 $46.71 154,325
2023-08-31 $45.65 $46.09 $45.26 $45.32 $45.32 204,459
2023-08-30 $45.46 $46.26 $45.20 $45.54 $45.54 170,434
2023-08-29 $44.92 $45.85 $44.42 $45.69 $45.69 138,489
2023-08-28 $44.23 $45.41 $44.23 $45.00 $44.73 234,083
2023-08-25 $44.81 $44.96 $43.60 $44.08 $44.08 171,752
2023-08-24 $44.53 $45.28 $44.04 $44.59 $44.59 144,917
2023-08-23 $44.31 $45.23 $43.83 $44.93 $44.93 155,843
2023-08-22 $46.00 $46.30 $44.26 $44.31 $44.31 113,706
2023-08-21 $45.50 $45.94 $45.07 $45.71 $45.71 360,622
2023-08-18 $44.76 $45.57 $44.31 $45.52 $45.52 144,435
2023-08-17 $46.27 $46.97 $45.08 $45.31 $45.31 108,250
2023-08-16 $47.19 $47.87 $46.16 $46.16 $46.16 86,231
2023-08-15 $47.86 $48.03 $46.93 $47.25 $47.25 82,203
2023-08-14 $48.11 $48.68 $47.80 $48.35 $48.35 144,619
2023-08-11 $47.24 $48.64 $47.24 $48.50 $48.50 135,459
2023-08-10 $48.31 $49.03 $46.91 $47.17 $47.17 199,570
2023-08-09 $48.80 $48.80 $48.00 $48.20 $48.20 88,517
2023-08-08 $48.75 $49.05 $47.76 $48.80 $48.80 127,176
2023-08-07 $48.78 $50.14 $48.56 $49.86 $49.86 94,358
2023-08-04 $48.81 $49.74 $48.60 $48.71 $48.71 114,453
2023-08-03 $48.46 $49.07 $47.70 $48.77 $48.77 147,363
2023-08-02 $49.12 $49.92 $48.61 $48.90 $48.90 181,953
2023-08-01 $48.58 $50.36 $48.53 $49.78 $49.78 248,568
2023-07-31 $47.21 $49.95 $47.21 $48.58 $48.58 553,152
2023-07-28 $45.61 $47.19 $44.84 $46.69 $46.69 396,561
2023-07-27 $48.30 $48.80 $43.50 $43.97 $43.97 534,558
2023-07-26 $47.14 $48.00 $46.52 $46.71 $46.71 343,503
2023-07-25 $46.98 $47.87 $46.84 $47.09 $47.09 244,891
2023-07-24 $46.92 $47.76 $46.92 $47.45 $47.45 220,168
2023-07-21 $48.45 $48.45 $46.59 $46.64 $46.64 276,973
2023-07-20 $48.27 $48.95 $47.79 $47.97 $47.97 245,060
2023-07-19 $47.60 $48.57 $47.58 $48.27 $48.27 252,943
2023-07-18 $46.23 $47.67 $45.99 $47.67 $47.67 128,033
2023-07-17 $45.68 $46.66 $45.65 $46.39 $46.39 186,525
2023-07-14 $46.66 $46.66 $45.47 $45.98 $45.98 97,461
2023-07-13 $46.98 $47.21 $46.24 $46.78 $46.78 124,379
2023-07-12 $47.29 $47.42 $46.55 $46.69 $46.69 141,408
2023-07-11 $45.16 $46.50 $44.90 $46.45 $46.45 134,756
2023-07-10 $44.53 $45.64 $44.03 $44.94 $44.94 148,367
2023-07-07 $43.43 $45.01 $43.43 $44.49 $44.49 425,992
2023-07-06 $43.98 $44.34 $42.95 $43.21 $43.21 203,179
2023-07-05 $45.33 $45.33 $44.46 $44.49 $44.49 130,439
2023-07-03 $45.51 $46.10 $45.15 $45.60 $45.60 84,247
2023-06-30 $46.14 $46.58 $45.72 $45.75 $45.75 215,236
2023-06-29 $44.83 $45.80 $44.83 $45.73 $45.73 209,391
2023-06-28 $44.29 $44.83 $43.84 $44.72 $44.72 305,747
2023-06-27 $43.27 $44.53 $42.93 $44.22 $44.22 209,110
2023-06-26 $42.27 $43.89 $42.27 $43.16 $43.16 186,940
2023-06-23 $42.84 $43.51 $42.18 $42.38 $42.38 382,514
2023-06-22 $44.81 $44.83 $43.55 $43.67 $43.67 156,841
2023-06-21 $44.71 $45.85 $44.52 $44.95 $44.95 231,582
2023-06-20 $43.58 $45.24 $42.81 $45.04 $45.04 417,221
2023-06-16 $44.07 $44.11 $43.01 $43.88 $43.88 439,430
2023-06-15 $42.62 $44.17 $42.62 $44.08 $44.08 205,356
2023-06-14 $43.70 $44.18 $42.25 $42.97 $42.97 184,469
2023-06-13 $43.00 $44.49 $43.00 $43.84 $43.84 203,023
2023-06-12 $42.43 $43.58 $42.15 $42.86 $42.86 171,584
2023-06-09 $43.77 $43.77 $42.08 $42.39 $42.39 379,126
2023-06-08 $42.88 $43.81 $42.50 $43.75 $43.75 217,090
2023-06-07 $41.21 $43.35 $40.98 $43.14 $43.14 278,104
2023-06-06 $38.71 $40.93 $38.41 $40.77 $40.77 271,958
2023-06-05 $39.46 $39.50 $38.50 $38.82 $38.82 239,058
2023-06-02 $37.39 $39.77 $37.20 $39.52 $39.52 169,455
2023-06-01 $36.04 $36.71 $35.57 $36.48 $36.48 180,073
2023-05-31 $37.23 $37.70 $35.86 $35.96 $35.96 138,778
2023-05-30 $37.83 $38.25 $37.35 $37.57 $37.57 252,996
2023-05-26 $37.22 $38.17 $37.22 $37.82 $37.82 222,638
2023-05-25 $36.57 $37.84 $36.24 $37.03 $37.03 185,748
2023-05-24 $37.68 $37.68 $36.60 $36.80 $36.80 161,319
2023-05-23 $38.29 $39.09 $37.76 $38.14 $37.86 182,212
2023-05-22 $37.56 $38.33 $36.91 $38.29 $38.01 173,229
2023-05-19 $38.20 $38.30 $36.86 $37.31 $37.03 141,708
2023-05-18 $36.81 $37.78 $36.81 $37.56 $37.28 333,695
2023-05-17 $35.42 $37.40 $35.16 $37.00 $36.73 593,623
2023-05-16 $35.43 $35.43 $34.86 $35.00 $34.74 263,378
2023-05-15 $35.10 $36.21 $34.75 $35.75 $35.75 521,057
2023-05-12 $35.73 $35.84 $34.73 $34.99 $34.99 151,918
2023-05-11 $35.24 $35.43 $34.96 $35.25 $35.25 146,790
2023-05-10 $35.49 $35.74 $35.16 $35.62 $35.62 547,926
2023-05-09 $34.39 $35.06 $33.92 $34.81 $34.81 527,446
2023-05-08 $33.99 $34.53 $33.65 $34.50 $34.50 256,258
2023-05-05 $33.43 $34.35 $33.24 $33.60 $33.60 297,273
2023-05-04 $33.92 $34.30 $32.33 $32.62 $32.62 354,197
2023-05-03 $35.12 $36.08 $34.29 $34.35 $34.35 472,130
2023-05-02 $36.70 $36.90 $35.02 $35.13 $35.13 406,491
2023-05-01 $36.37 $37.41 $36.33 $36.98 $36.98 263,834
2023-04-28 $35.84 $36.69 $35.51 $36.50 $36.50 309,997
2023-04-27 $40.41 $40.54 $35.00 $36.16 $36.16 986,483
2023-04-26 $41.20 $41.71 $40.89 $41.36 $41.36 298,862
2023-04-25 $41.74 $42.04 $41.34 $41.55 $41.55 173,355
2023-04-24 $41.72 $42.66 $41.72 $42.38 $42.38 158,421
2023-04-21 $42.18 $42.49 $41.27 $41.55 $41.55 246,585
2023-04-20 $42.16 $42.89 $41.98 $42.31 $42.31 140,066
2023-04-19 $42.65 $42.94 $41.97 $42.38 $42.38 126,214
2023-04-18 $42.92 $43.44 $42.64 $42.95 $42.95 180,037
2023-04-17 $42.00 $42.86 $42.00 $42.70 $42.70 156,960
2023-04-14 $41.93 $42.60 $41.59 $41.98 $41.98 124,814
2023-04-13 $42.16 $42.25 $41.26 $41.86 $41.86 128,411
2023-04-12 $41.77 $42.30 $41.44 $41.92 $41.92 140,654
2023-04-11 $41.25 $41.79 $41.00 $41.01 $41.01 218,400
2023-04-10 $40.01 $41.45 $39.70 $40.99 $40.99 187,286
2023-04-06 $39.92 $40.61 $39.50 $40.09 $40.09 201,755
2023-04-05 $40.87 $41.36 $39.52 $39.75 $39.75 400,948
2023-04-04 $44.15 $44.15 $40.99 $41.41 $41.41 402,442
2023-04-03 $44.52 $44.86 $43.24 $44.00 $44.00 227,691
2023-03-31 $43.86 $44.62 $43.71 $44.23 $44.23 203,436
2023-03-30 $43.46 $43.86 $43.03 $43.43 $43.43 203,890
2023-03-29 $43.37 $43.47 $42.10 $42.92 $42.92 287,846
2023-03-28 $42.83 $43.69 $42.22 $42.89 $42.89 270,817
2023-03-27 $42.91 $43.44 $42.12 $43.12 $43.12 141,224
2023-03-24 $41.94 $42.27 $40.77 $42.26 $42.26 222,023
2023-03-23 $43.35 $45.54 $41.82 $42.65 $42.65 200,238
2023-03-22 $44.40 $46.04 $43.06 $43.12 $43.12 213,576
2023-03-21 $44.07 $44.74 $43.55 $44.40 $44.40 172,503
2023-03-20 $42.60 $43.50 $42.25 $42.43 $42.43 177,877
2023-03-17 $43.54 $44.01 $41.14 $41.91 $41.91 745,083
2023-03-16 $44.32 $45.10 $43.48 $44.27 $44.27 301,156
2023-03-15 $45.57 $46.03 $43.55 $44.79 $44.79 682,209
2023-03-14 $47.36 $48.03 $46.10 $47.07 $47.07 201,578
2023-03-13 $47.79 $48.16 $45.08 $45.70 $45.70 409,882
2023-03-10 $53.16 $53.16 $48.30 $48.62 $48.62 480,059
2023-03-09 $55.02 $55.30 $53.00 $53.28 $53.28 453,174
2023-03-08 $55.34 $55.76 $54.41 $54.93 $54.93 161,910
2023-03-07 $55.27 $56.23 $54.87 $55.31 $55.31 198,759
2023-03-06 $56.13 $56.47 $54.97 $55.42 $55.42 179,737
2023-03-03 $55.46 $56.03 $54.76 $55.80 $55.80 187,303
2023-03-02 $54.24 $55.66 $53.88 $55.19 $55.19 310,748
2023-03-01 $55.24 $56.25 $54.21 $54.49 $54.49 346,806
2023-02-28 $53.60 $56.17 $53.60 $55.50 $55.50 647,128
2023-02-27 $53.79 $54.43 $53.30 $53.74 $53.74 346,801
2023-02-24 $50.77 $53.54 $50.12 $53.36 $53.36 475,378
2023-02-23 $49.93 $51.57 $49.72 $51.34 $51.34 323,120
2023-02-22 $51.37 $51.85 $49.30 $49.36 $49.10 464,640
2023-02-21 $50.98 $51.46 $49.61 $49.61 $49.61 283,971
2023-02-17 $51.00 $51.90 $50.90 $51.46 $51.46 216,500
2023-02-16 $50.08 $51.50 $50.08 $50.84 $50.84 340,127
2023-02-15 $49.46 $50.90 $49.25 $50.71 $50.71 151,692
2023-02-14 $49.94 $50.71 $49.21 $49.89 $49.89 270,967
2023-02-13 $49.72 $50.37 $49.45 $50.11 $50.11 306,192
2023-02-10 $49.66 $49.85 $48.95 $49.62 $49.62 150,854
2023-02-09 $51.33 $51.52 $49.56 $49.75 $49.75 191,660
2023-02-08 $50.90 $51.20 $50.61 $50.85 $50.85 210,041
2023-02-07 $50.42 $51.18 $49.80 $51.09 $51.09 212,734
2023-02-06 $50.99 $51.32 $50.56 $50.68 $50.68 249,000
2023-02-03 $50.50 $51.83 $50.28 $51.16 $51.16 175,283
2023-02-02 $51.79 $51.82 $50.35 $51.00 $51.00 260,791
2023-02-01 $50.64 $51.84 $50.07 $51.40 $51.40 195,883
2023-01-31 $49.94 $50.95 $49.42 $50.89 $50.89 260,694
2023-01-30 $50.30 $50.84 $49.83 $49.84 $49.84 257,286
2023-01-27 $49.91 $51.00 $49.75 $50.78 $50.78 172,579
2023-01-26 $49.35 $50.28 $48.93 $50.18 $50.18 334,608
2023-01-25 $49.01 $49.20 $48.41 $48.96 $48.96 178,220
2023-01-24 $48.92 $49.93 $48.86 $49.45 $49.45 208,798
2023-01-23 $48.35 $49.51 $48.25 $49.32 $49.32 298,020
2023-01-20 $47.80 $48.22 $47.00 $48.19 $48.19 239,212
2023-01-19 $47.26 $47.85 $46.61 $47.45 $47.45 319,465
2023-01-18 $47.72 $48.15 $46.99 $47.70 $47.70 264,979
2023-01-17 $47.24 $47.80 $46.87 $47.57 $47.57 198,448
2023-01-13 $47.68 $48.22 $47.09 $47.24 $47.24 265,148
2023-01-12 $48.04 $48.84 $47.67 $48.07 $48.07 361,804
2023-01-11 $49.00 $49.24 $47.94 $47.96 $47.96 277,314
2023-01-10 $47.68 $48.90 $47.14 $48.73 $48.73 270,174
2023-01-09 $48.37 $48.74 $47.34 $47.44 $47.44 323,166
2023-01-06 $46.17 $48.23 $46.17 $47.94 $47.94 378,921
2023-01-05 $45.19 $45.96 $44.26 $45.90 $45.90 173,785
2023-01-04 $45.60 $46.21 $45.16 $45.43 $45.43 152,562
2023-01-03 $45.94 $46.15 $44.90 $45.36 $45.36 198,083
2022-12-30 $45.70 $46.00 $45.03 $45.40 $45.40 270,250
2022-12-29 $45.28 $46.44 $45.27 $46.11 $46.11 150,033
2022-12-28 $45.91 $46.09 $44.71 $45.01 $45.01 193,050
2022-12-27 $45.45 $46.33 $44.97 $45.77 $45.77 185,366
2022-12-23 $44.14 $45.29 $44.14 $45.20 $45.20 143,727
2022-12-22 $44.63 $45.48 $43.17 $44.22 $44.22 223,304
2022-12-21 $45.13 $45.43 $44.65 $44.92 $44.92 184,131
2022-12-20 $43.88 $44.53 $43.61 $44.37 $44.37 214,188
2022-12-19 $44.05 $44.37 $43.23 $43.80 $43.80 202,801
2022-12-16 $43.31 $43.77 $42.32 $43.70 $43.70 372,773
2022-12-15 $45.66 $45.66 $43.27 $43.62 $43.62 351,593
2022-12-14 $45.93 $47.17 $45.58 $46.19 $46.19 415,237
2022-12-13 $46.09 $46.81 $45.12 $45.96 $45.96 452,435
2022-12-12 $42.95 $45.61 $42.26 $45.56 $45.56 329,689
2022-12-09 $43.11 $43.74 $42.79 $42.82 $42.82 249,059
2022-12-08 $44.98 $45.24 $42.80 $43.45 $43.45 266,783
2022-12-07 $42.77 $44.91 $42.64 $44.73 $44.73 434,881
2022-12-06 $41.71 $42.90 $41.71 $42.77 $42.77 234,818
2022-12-05 $42.68 $42.68 $41.47 $41.75 $41.75 157,767
2022-12-02 $41.61 $43.45 $41.24 $42.88 $42.88 172,941
2022-12-01 $42.39 $42.72 $41.58 $42.56 $42.56 217,126
2022-11-30 $40.32 $41.95 $39.09 $41.93 $41.93 320,095
2022-11-29 $40.88 $41.09 $39.99 $40.19 $40.19 132,869
2022-11-28 $41.45 $41.62 $40.54 $40.93 $40.93 150,519
2022-11-25 $42.17 $42.26 $41.60 $41.93 $41.93 58,069
2022-11-23 $42.30 $42.73 $41.87 $42.53 $42.53 124,390
2022-11-22 $41.90 $42.62 $41.47 $42.60 $42.60 159,966
2022-11-21 $40.87 $41.59 $40.73 $41.49 $41.49 153,031
2022-11-18 $41.64 $41.96 $40.50 $40.92 $40.92 123,219
2022-11-17 $40.13 $40.86 $39.51 $40.86 $40.86 173,032
2022-11-16 $41.60 $42.01 $41.04 $41.23 $41.23 105,845
2022-11-15 $42.40 $42.69 $41.40 $41.80 $41.80 154,630
2022-11-14 $41.52 $42.48 $41.04 $41.75 $41.75 126,615
2022-11-11 $41.96 $42.82 $41.44 $41.90 $41.90 185,743
2022-11-10 $41.36 $41.90 $40.80 $41.49 $41.49 394,377
2022-11-09 $40.21 $40.44 $39.36 $39.61 $39.61 158,914
2022-11-08 $40.59 $40.99 $40.03 $40.73 $40.73 207,231
2022-11-07 $41.07 $41.15 $39.58 $40.42 $40.42 249,720
2022-11-04 $39.36 $40.76 $39.35 $40.60 $40.60 202,006
2022-11-03 $37.02 $39.64 $36.85 $39.32 $39.32 210,100
2022-11-02 $38.72 $39.53 $37.42 $37.62 $37.62 219,662
2022-11-01 $38.06 $39.28 $37.80 $38.77 $38.77 365,274
2022-10-31 $36.65 $38.00 $36.16 $37.76 $37.76 228,679
2022-10-28 $33.47 $37.32 $33.47 $36.78 $36.78 346,164
2022-10-27 $32.94 $33.50 $32.23 $32.91 $32.91 186,295
2022-10-26 $31.73 $32.39 $31.22 $31.72 $31.72 116,660
2022-10-25 $31.17 $32.28 $31.00 $31.70 $31.70 204,709
2022-10-24 $30.86 $31.47 $29.94 $31.18 $31.18 163,019
2022-10-21 $29.36 $30.89 $29.08 $30.60 $30.60 171,079
2022-10-20 $30.48 $30.69 $28.95 $29.21 $29.21 177,105
2022-10-19 $30.30 $30.95 $29.83 $30.30 $30.30 179,625
2022-10-18 $31.04 $31.40 $30.38 $30.98 $30.98 109,939
2022-10-17 $29.46 $30.23 $29.30 $30.12 $30.12 122,018
2022-10-14 $29.90 $30.01 $28.80 $28.87 $28.87 96,998
2022-10-13 $28.10 $29.89 $27.38 $29.69 $29.69 128,551
2022-10-12 $29.21 $29.29 $28.63 $28.65 $28.65 137,164
2022-10-11 $28.88 $29.67 $28.61 $29.17 $29.17 125,291
2022-10-10 $29.51 $29.65 $28.83 $29.20 $29.20 84,721
2022-10-07 $30.51 $30.53 $29.12 $29.32 $29.32 105,395
2022-10-06 $30.87 $31.63 $30.62 $30.82 $30.82 85,109
2022-10-05 $30.99 $31.45 $30.45 $31.27 $31.27 85,622
2022-10-04 $30.56 $31.45 $30.42 $31.40 $31.40 154,742
2022-10-03 $28.79 $29.88 $28.31 $29.51 $29.51 145,961
2022-09-30 $28.55 $29.38 $28.26 $28.34 $28.34 148,713
2022-09-29 $28.25 $28.65 $27.70 $28.52 $28.52 156,986
2022-09-28 $27.90 $29.15 $27.81 $28.91 $28.91 137,676
2022-09-27 $27.77 $28.33 $27.14 $27.56 $27.56 173,542
2022-09-26 $27.68 $28.29 $26.94 $27.46 $27.46 257,917
2022-09-23 $28.81 $29.06 $27.62 $28.08 $28.08 169,123
2022-09-22 $30.67 $30.67 $29.31 $29.34 $29.34 108,734
2022-09-21 $31.36 $31.75 $30.46 $30.55 $30.55 129,269
2022-09-20 $31.28 $31.44 $30.55 $31.15 $31.15 109,069
2022-09-19 $30.89 $31.95 $30.61 $31.77 $31.77 170,935
2022-09-16 $30.32 $30.73 $29.87 $30.45 $30.45 281,120
2022-09-15 $31.08 $31.83 $30.73 $31.01 $31.01 95,840
2022-09-14 $31.55 $31.66 $30.74 $31.28 $31.28 130,036
2022-09-13 $32.37 $32.81 $31.21 $31.42 $31.42 113,326
2022-09-12 $33.40 $33.75 $32.99 $33.39 $33.39 108,591
2022-09-09 $32.52 $33.67 $32.49 $33.00 $33.00 103,494
2022-09-08 $31.43 $32.39 $30.84 $32.26 $32.26 110,847
2022-09-07 $30.81 $32.03 $30.64 $31.96 $31.96 318,905
2022-09-06 $31.01 $31.19 $30.20 $31.12 $31.12 171,424
2022-09-02 $31.33 $31.82 $30.75 $30.91 $30.91 165,458
2022-09-01 $31.27 $31.62 $30.42 $31.02 $31.02 142,522
2022-08-31 $32.11 $32.20 $31.34 $31.66 $31.66 131,050
2022-08-30 $33.11 $33.15 $31.72 $31.87 $31.87 114,647
2022-08-29 $33.15 $33.55 $32.82 $33.17 $33.17 150,329
2022-08-26 $35.18 $35.37 $33.51 $33.54 $33.54 109,977
2022-08-25 $33.85 $35.19 $33.85 $35.11 $35.11 124,581
2022-08-24 $33.49 $34.28 $33.38 $33.93 $33.67 224,439
2022-08-23 $33.32 $34.18 $33.28 $33.59 $33.33 125,055
2022-08-22 $33.77 $34.04 $33.19 $33.34 $33.08 193,704
2022-08-19 $34.70 $35.26 $34.15 $34.41 $34.14 131,594
2022-08-18 $34.84 $35.43 $34.53 $35.18 $34.91 483,590
2022-08-17 $35.03 $35.03 $34.56 $34.93 $34.66 135,843
2022-08-16 $35.64 $36.02 $35.33 $35.54 $35.26 160,750
2022-08-15 $35.14 $35.78 $34.84 $35.64 $35.36 166,083
2022-08-12 $35.21 $35.71 $34.85 $35.20 $34.93 156,083
2022-08-11 $35.34 $36.00 $35.09 $35.36 $35.09 188,972
2022-08-10 $35.26 $35.93 $34.97 $35.04 $34.77 161,004
2022-08-09 $34.50 $34.54 $33.83 $34.37 $34.10 156,162
2022-08-08 $35.14 $35.62 $34.21 $34.43 $34.16 150,160
2022-08-05 $34.32 $35.09 $34.32 $34.99 $34.72 129,953
2022-08-04 $34.63 $35.21 $34.29 $34.69 $34.42 122,932
2022-08-03 $34.59 $35.07 $34.03 $34.65 $34.38 196,873
2022-08-02 $34.78 $35.56 $34.19 $34.47 $34.20 218,057
2022-08-01 $35.29 $35.40 $34.49 $34.98 $34.71 322,045
2022-07-29 $33.46 $36.19 $33.46 $35.75 $35.47 280,069
2022-07-28 $31.64 $33.31 $31.64 $33.07 $32.81 198,451
2022-07-27 $30.05 $31.38 $29.92 $31.15 $30.91 162,925
2022-07-26 $30.11 $30.63 $29.91 $30.32 $30.08 109,963
2022-07-25 $29.58 $30.40 $29.32 $30.35 $30.11 126,877
2022-07-22 $29.50 $29.92 $28.83 $29.65 $29.42 123,611
2022-07-21 $29.26 $29.65 $28.49 $29.58 $29.35 170,827
2022-07-20 $28.87 $29.93 $28.61 $29.69 $29.46 200,960
2022-07-19 $28.12 $28.87 $27.42 $28.82 $28.60 236,493
2022-07-18 $27.73 $28.27 $27.34 $27.58 $27.37 221,450
2022-07-15 $27.38 $29.08 $26.65 $27.18 $26.97 233,135
2022-07-14 $27.26 $27.33 $26.12 $26.64 $26.43 319,106
2022-07-13 $27.72 $28.40 $27.27 $27.97 $27.75 157,255
2022-07-12 $27.39 $28.64 $27.39 $28.12 $27.90 240,297
2022-07-11 $27.75 $27.99 $27.31 $27.60 $27.39 135,700
2022-07-08 $28.21 $28.81 $27.71 $28.00 $27.78 199,918
2022-07-07 $27.53 $28.46 $27.15 $28.17 $27.95 446,546
2022-07-06 $28.26 $28.49 $26.77 $27.05 $26.84 410,171
2022-07-05 $28.38 $28.38 $27.44 $28.13 $27.91 413,712
2022-07-01 $28.78 $29.30 $28.06 $29.11 $28.88 136,833
2022-06-30 $27.85 $29.11 $27.50 $28.97 $28.74 438,996
2022-06-29 $28.99 $28.99 $27.84 $28.34 $28.12 224,339
2022-06-28 $30.00 $30.24 $29.02 $29.07 $28.84 212,557
2022-06-27 $29.81 $30.19 $29.07 $29.69 $29.46 155,720
2022-06-24 $28.74 $29.67 $28.31 $29.54 $29.31 408,690
2022-06-23 $28.61 $28.93 $27.52 $28.19 $27.97 272,815
2022-06-22 $27.33 $28.71 $26.93 $28.55 $28.33 278,902
2022-06-21 $29.01 $29.59 $27.89 $27.98 $27.76 296,728
2022-06-17 $28.14 $29.03 $27.50 $27.97 $27.75 441,038
2022-06-16 $30.98 $31.00 $28.03 $28.11 $27.89 423,629
2022-06-15 $32.24 $32.85 $31.50 $31.69 $31.44 253,517
2022-06-14 $30.90 $32.15 $30.62 $32.00 $31.75 325,750
2022-06-13 $31.81 $31.98 $30.48 $30.69 $30.45 439,469
2022-06-10 $35.03 $36.38 $32.82 $32.85 $32.59 221,108
2022-06-09 $35.90 $36.41 $35.31 $35.80 $35.52 225,208
2022-06-08 $36.53 $36.53 $35.47 $36.03 $35.75 138,860
2022-06-07 $36.38 $36.96 $35.50 $36.91 $36.62 132,549
2022-06-06 $36.96 $37.14 $36.39 $36.74 $36.45 455,055
2022-06-03 $36.35 $36.74 $35.73 $36.56 $36.28 128,762
2022-06-02 $36.16 $36.60 $35.99 $36.55 $36.27 117,715
2022-06-01 $35.59 $36.34 $34.87 $35.87 $35.59 141,195
2022-05-31 $35.91 $36.66 $35.29 $35.65 $35.37 203,720
2022-05-27 $35.40 $36.58 $35.28 $36.35 $36.07 122,644
2022-05-26 $34.60 $35.50 $34.44 $35.27 $35.00 156,086
2022-05-25 $33.06 $34.57 $33.06 $34.44 $33.91 127,528
2022-05-24 $33.64 $34.44 $32.65 $33.39 $32.87 99,356
2022-05-23 $33.87 $34.43 $33.43 $34.01 $33.48 107,525
2022-05-20 $34.62 $34.62 $32.32 $33.40 $32.88 208,701
2022-05-19 $33.27 $35.09 $32.96 $34.28 $33.75 175,766
2022-05-18 $35.20 $36.66 $33.64 $33.88 $33.36 210,404
2022-05-17 $35.08 $35.71 $34.68 $35.37 $34.82 120,231
2022-05-16 $34.32 $34.65 $33.72 $34.20 $33.67 406,704
2022-05-13 $34.27 $35.15 $33.56 $34.59 $34.06 241,124
2022-05-12 $33.49 $33.98 $32.70 $33.63 $33.11 156,628
2022-05-11 $34.76 $35.82 $33.42 $33.57 $33.05 180,966
2022-05-10 $35.90 $35.90 $33.73 $34.88 $34.34 188,334
2022-05-09 $35.29 $35.97 $34.52 $34.75 $34.21 136,167
2022-05-06 $36.38 $36.62 $35.33 $35.73 $35.18 185,210
2022-05-05 $37.99 $38.12 $36.03 $36.58 $36.01 248,791
2022-05-04 $36.83 $38.65 $36.50 $38.35 $37.76 260,707
2022-05-03 $35.39 $37.23 $34.81 $37.11 $36.54 334,021
2022-05-02 $35.61 $35.95 $33.20 $34.53 $34.00 369,714
2022-04-29 $35.62 $37.11 $35.30 $35.48 $34.93 415,383
2022-04-28 $34.98 $36.22 $33.92 $35.89 $35.34 385,231
2022-04-27 $36.23 $37.01 $33.85 $34.39 $33.86 356,250
2022-04-26 $35.41 $35.75 $34.64 $34.80 $34.26 294,128
2022-04-25 $37.88 $38.92 $35.31 $35.84 $35.29 446,564
2022-04-22 $41.04 $41.04 $38.73 $38.99 $38.39 150,611
2022-04-21 $42.74 $42.74 $41.10 $41.27 $40.63 189,352
2022-04-20 $41.86 $43.31 $41.86 $42.33 $41.68 207,166
2022-04-19 $39.89 $41.71 $39.89 $41.61 $40.97 178,842
2022-04-18 $39.57 $40.79 $39.57 $40.08 $39.46 145,048
2022-04-14 $39.24 $40.25 $39.00 $39.64 $39.03 179,063
2022-04-13 $38.54 $39.32 $38.27 $39.13 $38.53 199,786
2022-04-12 $38.50 $39.38 $38.13 $38.32 $37.73 141,638
2022-04-11 $37.10 $38.42 $37.03 $37.94 $37.35 211,041
2022-04-08 $38.34 $38.34 $37.01 $37.21 $36.64 223,180
2022-04-07 $39.49 $39.52 $37.78 $38.00 $37.41 316,822
2022-04-06 $40.16 $40.86 $39.46 $39.50 $38.89 255,466
2022-04-05 $41.51 $42.24 $40.36 $40.52 $39.89 126,875
2022-04-04 $42.95 $43.38 $41.51 $41.63 $40.99 159,131
2022-04-01 $43.77 $44.25 $42.48 $43.01 $42.35 151,189
2022-03-31 $43.63 $44.08 $43.32 $43.52 $42.85 138,611
2022-03-30 $44.33 $44.40 $43.34 $43.63 $42.96 163,565
2022-03-29 $44.28 $45.07 $44.13 $44.46 $43.77 204,538
2022-03-28 $44.83 $44.94 $42.98 $44.03 $43.35 143,499
2022-03-25 $44.60 $45.44 $43.85 $45.18 $44.48 319,012
2022-03-24 $44.32 $44.89 $43.85 $44.30 $43.62 157,835
2022-03-23 $43.88 $44.81 $43.14 $44.18 $43.50 124,403
2022-03-22 $43.79 $44.35 $43.38 $44.07 $43.39 176,108
2022-03-21 $44.83 $45.24 $43.21 $43.52 $42.85 199,369
2022-03-18 $43.81 $44.87 $43.16 $44.53 $43.84 347,773
2022-03-17 $42.52 $44.13 $42.28 $44.12 $43.44 150,515
2022-03-16 $42.26 $43.02 $41.72 $42.74 $42.08 230,755
2022-03-15 $40.91 $41.80 $40.56 $41.67 $41.03 157,774
2022-03-14 $42.97 $43.14 $40.21 $40.92 $40.29 220,325
2022-03-11 $42.75 $43.46 $41.89 $42.61 $41.95 251,376
2022-03-10 $40.88 $42.15 $40.34 $41.85 $41.20 165,520
2022-03-09 $42.29 $42.80 $40.17 $41.82 $41.17 230,119
2022-03-08 $39.56 $43.60 $39.56 $41.66 $41.02 371,596
2022-03-07 $39.58 $39.95 $38.32 $38.39 $37.80 280,270
2022-03-04 $41.63 $41.63 $39.35 $39.68 $39.07 152,742
2022-03-03 $42.92 $42.92 $41.57 $42.28 $41.63 107,601
2022-03-02 $40.27 $42.99 $40.27 $42.67 $42.01 179,625
2022-03-01 $41.75 $42.13 $39.33 $39.71 $39.10 221,677
2022-02-28 $40.49 $42.49 $40.37 $41.76 $41.11 208,588
2022-02-25 $39.69 $41.22 $39.18 $41.22 $40.32 260,157
2022-02-24 $37.07 $39.44 $34.41 $39.43 $38.57 515,537
2022-02-23 $38.91 $38.91 $35.88 $36.18 $35.39 208,941
2022-02-22 $38.40 $39.17 $38.32 $38.68 $37.83 126,457
2022-02-18 $37.95 $39.01 $37.61 $38.67 $37.82 186,448
2022-02-17 $38.82 $39.02 $37.84 $37.84 $37.01 207,560
2022-02-16 $39.02 $39.38 $38.34 $39.06 $38.21 149,853
2022-02-15 $38.86 $39.73 $38.53 $39.30 $38.44 131,521
2022-02-14 $38.47 $39.12 $37.84 $38.25 $37.41 158,701
2022-02-11 $40.50 $40.53 $37.95 $38.45 $37.61 176,306
2022-02-10 $41.39 $42.11 $40.13 $40.57 $39.68 160,602
2022-02-09 $41.53 $42.37 $41.50 $41.77 $40.86 186,113
2022-02-08 $40.20 $41.65 $39.81 $41.08 $40.18 136,039
2022-02-07 $40.08 $40.69 $39.61 $39.73 $38.86 137,195
2022-02-04 $41.10 $41.23 $39.88 $40.03 $39.15 489,619
2022-02-03 $41.79 $42.17 $40.94 $41.18 $40.28 148,387
2022-02-02 $42.01 $43.28 $41.19 $42.11 $41.19 196,175
2022-02-01 $41.85 $43.08 $40.89 $42.26 $41.33 756,988
2022-01-31 $39.92 $41.68 $39.42 $41.63 $40.72 491,290
2022-01-28 $40.86 $41.29 $38.54 $40.44 $39.55 179,240
2022-01-27 $41.66 $42.69 $40.35 $40.95 $40.05 174,410
2022-01-26 $41.91 $43.57 $40.42 $41.13 $40.23 159,720
2022-01-25 $41.93 $42.45 $40.59 $41.62 $40.71 209,971
2022-01-24 $40.34 $43.10 $39.70 $42.80 $41.86 203,799
2022-01-21 $41.24 $43.15 $40.39 $41.29 $40.39 192,485
2022-01-20 $43.49 $44.42 $41.58 $41.76 $40.85 240,902
2022-01-19 $44.72 $44.96 $42.98 $43.34 $42.39 124,721
2022-01-18 $46.93 $47.00 $44.45 $44.50 $43.53 237,549
2022-01-14 $44.94 $46.50 $44.76 $46.48 $45.46 196,515
2022-01-13 $44.61 $46.17 $43.94 $45.70 $44.70 183,397
2022-01-12 $44.06 $44.99 $43.66 $44.37 $43.40 195,671
2022-01-11 $43.28 $43.81 $42.29 $43.77 $42.81 119,041
2022-01-10 $43.84 $43.84 $42.40 $43.38 $42.43 128,571
2022-01-07 $45.40 $45.88 $43.94 $44.02 $43.06 87,710
2022-01-06 $45.30 $45.75 $44.51 $45.47 $44.47 124,117
2022-01-05 $46.54 $47.13 $44.72 $44.82 $43.84 182,309
2022-01-04 $43.87 $46.94 $43.76 $46.54 $45.52 173,659
2022-01-03 $44.36 $45.00 $43.05 $43.56 $42.61 152,828
2021-12-31 $43.70 $44.60 $43.45 $44.27 $43.30 174,836
2021-12-30 $44.63 $45.04 $43.58 $43.75 $42.79 76,566
2021-12-29 $44.60 $45.05 $43.02 $44.75 $43.77 79,590
2021-12-28 $45.02 $45.50 $43.94 $44.46 $43.49 79,289
2021-12-27 $45.19 $45.45 $44.61 $45.07 $44.08 78,558
2021-12-23 $44.12 $45.05 $43.83 $44.87 $43.89 72,161
2021-12-22 $43.49 $44.24 $43.17 $43.84 $42.88 80,116
2021-12-21 $42.97 $43.75 $42.05 $43.44 $42.49 129,467
2021-12-20 $43.03 $43.67 $41.12 $42.40 $41.47 127,692
2021-12-17 $43.50 $44.93 $41.98 $43.47 $42.52 366,943
2021-12-16 $44.12 $44.70 $42.94 $43.67 $42.71 215,253
2021-12-15 $42.65 $43.86 $41.96 $43.59 $42.64 188,614
2021-12-14 $42.64 $43.37 $42.45 $42.65 $41.72 321,655
2021-12-13 $44.23 $44.23 $42.91 $43.21 $42.26 169,884
2021-12-10 $46.06 $46.40 $44.20 $44.65 $43.67 155,304
2021-12-09 $45.38 $46.53 $45.07 $45.54 $44.54 130,596
2021-12-08 $45.27 $46.23 $44.72 $46.01 $45.00 198,322
2021-12-07 $44.63 $45.75 $44.33 $44.87 $43.89 101,881
2021-12-06 $43.02 $44.18 $42.19 $43.78 $42.82 159,746
2021-12-03 $43.27 $43.55 $41.77 $42.22 $41.30 136,376
2021-12-02 $41.38 $43.32 $40.93 $42.95 $42.01 146,378
2021-12-01 $43.61 $44.19 $40.80 $40.93 $40.03 178,980
2021-11-30 $43.40 $43.96 $41.69 $42.10 $41.18 182,407
2021-11-29 $45.45 $45.52 $43.02 $44.16 $43.19 136,804
2021-11-26 $45.40 $45.72 $43.05 $44.44 $43.47 149,875
2021-11-24 $46.88 $48.06 $46.51 $46.90 $45.87 137,284
2021-11-23 $45.78 $48.00 $45.36 $47.53 $46.49 261,645
2021-11-22 $45.46 $46.49 $45.40 $45.79 $44.79 103,828
2021-11-19 $44.68 $45.61 $44.68 $45.35 $44.09 137,543
2021-11-18 $45.49 $45.94 $44.87 $45.35 $44.09 150,563
2021-11-17 $46.10 $46.21 $44.83 $45.37 $44.11 157,313
2021-11-16 $46.18 $46.83 $45.93 $46.27 $44.99 211,795
2021-11-15 $47.69 $47.69 $46.30 $46.45 $45.16 123,740
2021-11-12 $47.61 $48.18 $47.19 $47.40 $46.09 88,256
2021-11-11 $48.65 $48.65 $46.67 $47.51 $46.19 122,667
2021-11-10 $46.92 $47.39 $46.03 $46.46 $45.17 193,640
2021-11-09 $47.96 $48.58 $47.09 $47.22 $45.91 151,412
2021-11-08 $49.78 $50.69 $47.98 $48.19 $46.85 236,582
2021-11-05 $46.41 $48.43 $46.39 $48.42 $47.08 272,679
2021-11-04 $45.91 $46.73 $45.15 $45.50 $44.24 298,051
2021-11-03 $45.85 $46.07 $44.00 $45.57 $44.31 336,926
2021-11-02 $46.87 $47.41 $45.20 $45.99 $44.71 345,004
2021-11-01 $45.50 $46.98 $44.81 $46.23 $44.95 381,077
2021-10-29 $44.33 $45.46 $44.10 $45.08 $43.83 253,972
2021-10-28 $42.77 $44.58 $42.48 $44.54 $43.30 276,950
2021-10-27 $43.25 $44.02 $42.28 $42.45 $41.27 271,577
2021-10-26 $46.63 $46.63 $43.70 $43.82 $42.60 485,224
2021-10-25 $45.36 $46.51 $44.13 $46.46 $45.17 309,218
2021-10-22 $44.55 $45.91 $43.02 $45.63 $44.36 428,624
2021-10-21 $43.42 $44.82 $42.73 $44.63 $43.39 486,536
2021-10-20 $40.94 $43.70 $40.43 $43.51 $42.30 495,241
2021-10-19 $40.61 $41.09 $40.34 $41.07 $39.93 283,826
2021-10-18 $39.78 $40.50 $39.54 $40.48 $39.36 193,908
2021-10-15 $40.84 $40.85 $39.86 $39.92 $38.81 268,578
2021-10-14 $39.30 $40.22 $38.80 $40.02 $38.91 253,647
2021-10-13 $39.07 $39.20 $37.79 $39.01 $37.93 158,278
2021-10-12 $37.96 $39.08 $37.95 $39.00 $37.92 265,363
2021-10-11 $38.30 $38.92 $37.90 $37.96 $36.91 183,366
2021-10-08 $39.17 $40.07 $38.08 $38.25 $37.19 162,372
2021-10-07 $38.00 $39.87 $37.46 $39.21 $38.12 414,261
2021-10-06 $37.66 $38.37 $36.76 $38.10 $37.04 391,865
2021-10-05 $36.96 $38.36 $36.17 $38.35 $37.29 451,942
2021-10-04 $35.89 $36.54 $35.69 $36.43 $35.42 190,783
2021-10-01 $34.94 $36.03 $34.01 $35.88 $34.89 217,436
2021-09-30 $35.45 $35.45 $34.57 $34.71 $33.75 148,101
2021-09-29 $35.52 $36.29 $35.04 $35.30 $34.32 97,200
2021-09-28 $36.41 $36.73 $35.34 $35.41 $34.43 173,470
2021-09-27 $35.68 $37.00 $35.38 $36.55 $35.54 155,363
2021-09-24 $34.90 $36.29 $34.90 $35.34 $34.36 267,255
2021-09-23 $33.63 $35.56 $33.60 $35.35 $34.37 266,930
2021-09-22 $32.79 $33.63 $32.54 $33.19 $32.27 262,909
2021-09-21 $33.05 $33.05 $31.97 $32.23 $31.34 210,247
2021-09-20 $33.00 $33.52 $31.59 $32.60 $31.70 212,581
2021-09-17 $33.99 $34.84 $33.07 $34.12 $33.17 646,386
2021-09-16 $33.47 $34.49 $33.46 $34.02 $33.08 152,809
2021-09-15 $32.29 $33.92 $32.29 $33.53 $32.60 215,092
2021-09-14 $33.26 $33.68 $31.93 $32.32 $31.42 210,854
2021-09-13 $32.86 $33.36 $32.42 $33.26 $32.34 184,012
2021-09-10 $33.21 $33.60 $32.48 $32.48 $31.58 173,815
2021-09-09 $32.82 $33.59 $32.69 $32.95 $32.04 104,907
2021-09-08 $33.07 $33.07 $32.26 $32.77 $31.86 137,844
2021-09-07 $33.44 $33.48 $32.83 $33.05 $32.13 162,333
2021-09-03 $33.98 $33.98 $33.09 $33.48 $32.55 81,126
2021-09-02 $33.99 $34.53 $33.53 $34.18 $33.23 107,472
2021-09-01 $34.21 $34.49 $33.14 $33.61 $32.68 178,121
2021-08-31 $34.26 $34.26 $33.57 $34.05 $33.11 157,373
2021-08-30 $34.40 $34.50 $33.94 $34.11 $33.16 148,229
2021-08-27 $32.89 $34.45 $32.89 $34.23 $33.28 110,624
2021-08-26 $33.77 $33.77 $32.03 $32.63 $31.73 134,293
2021-08-25 $33.26 $34.30 $33.10 $33.78 $32.57 150,486
2021-08-24 $32.87 $33.52 $32.63 $33.07 $31.88 128,403
2021-08-23 $32.86 $32.93 $32.32 $32.54 $31.37 96,442
2021-08-20 $31.48 $32.42 $30.94 $32.26 $31.10 189,075
2021-08-19 $32.35 $32.63 $31.19 $31.64 $30.51 216,392
2021-08-18 $33.03 $33.99 $33.00 $33.06 $31.87 328,457
2021-08-17 $34.10 $34.10 $32.58 $33.31 $32.12 148,663
2021-08-16 $34.02 $35.36 $33.79 $34.55 $33.31 351,742
2021-08-13 $35.36 $35.38 $34.27 $34.70 $33.46 157,654
2021-08-12 $35.14 $36.16 $34.79 $35.51 $34.24 301,495
2021-08-11 $34.00 $35.25 $33.67 $35.20 $33.94 186,275
2021-08-10 $32.81 $33.92 $32.58 $33.74 $32.53 111,436
2021-08-09 $33.31 $33.31 $32.38 $32.56 $31.39 145,232
2021-08-06 $33.03 $33.67 $32.37 $33.59 $32.39 157,200
2021-08-05 $32.46 $33.07 $32.30 $32.56 $31.39 164,392
2021-08-04 $33.77 $33.77 $31.93 $32.24 $31.08 221,635
2021-08-03 $34.16 $35.38 $32.76 $34.52 $33.28 262,864
2021-08-02 $33.77 $35.62 $33.77 $34.06 $32.84 320,608
2021-07-30 $33.90 $34.80 $33.68 $34.03 $32.81 150,946
2021-07-29 $33.11 $34.17 $32.75 $34.08 $32.86 162,840
2021-07-28 $32.97 $33.28 $32.06 $32.94 $31.76 126,849
2021-07-27 $33.15 $33.46 $32.43 $32.80 $31.62 149,770
2021-07-26 $32.79 $33.85 $32.78 $33.70 $32.49 289,655
2021-07-23 $32.09 $33.10 $31.99 $32.70 $31.53 185,194
2021-07-22 $32.09 $32.44 $31.54 $31.73 $30.59 182,200
2021-07-21 $31.65 $33.38 $31.65 $32.48 $31.32 281,882
2021-07-20 $29.39 $31.41 $29.24 $31.20 $30.08 316,411
2021-07-19 $29.39 $29.70 $28.28 $29.18 $28.13 263,141
2021-07-16 $31.67 $31.91 $30.36 $30.38 $29.29 142,486
2021-07-15 $31.05 $31.68 $30.72 $31.30 $30.18 145,358
2021-07-14 $32.04 $32.55 $31.36 $31.47 $30.34 95,767
2021-07-13 $32.46 $32.98 $31.71 $31.88 $30.74 90,570
2021-07-12 $31.60 $32.61 $31.41 $32.55 $31.38 120,373
2021-07-09 $31.32 $32.11 $31.19 $31.97 $30.82 110,599
2021-07-08 $30.77 $31.65 $30.30 $30.83 $29.72 165,303
2021-07-07 $31.24 $32.00 $30.90 $31.74 $30.60 473,597
2021-07-06 $32.48 $32.72 $30.92 $31.52 $30.39 434,474
2021-07-02 $33.21 $33.21 $32.45 $32.48 $31.32 173,629
2021-07-01 $33.53 $33.75 $33.06 $33.16 $31.97 387,298
2021-06-30 $32.62 $33.50 $32.62 $33.27 $32.08 96,677
2021-06-29 $33.17 $33.51 $32.84 $32.94 $31.76 93,743
2021-06-28 $33.64 $33.64 $32.59 $33.08 $31.89 201,416
2021-06-25 $34.57 $35.21 $33.38 $33.55 $32.35 1,555,250
2021-06-24 $33.29 $34.31 $32.80 $34.29 $33.06 172,039
2021-06-23 $32.96 $33.74 $32.67 $33.06 $31.87 176,401
2021-06-22 $32.69 $32.78 $31.69 $32.75 $31.58 177,355
2021-06-21 $32.17 $33.40 $32.11 $32.70 $31.53 214,188
2021-06-18 $31.65 $32.01 $31.09 $31.71 $30.57 368,875
2021-06-17 $33.96 $34.29 $31.85 $32.53 $31.36 204,745
2021-06-16 $33.74 $34.80 $33.57 $34.00 $32.78 174,256
2021-06-15 $33.88 $34.21 $33.11 $34.04 $32.82 192,782
2021-06-14 $34.20 $34.55 $33.04 $33.57 $32.37 134,279
2021-06-11 $33.97 $34.56 $33.61 $34.08 $32.86 124,044
2021-06-10 $34.58 $34.92 $33.55 $33.61 $32.40 137,413
2021-06-09 $34.99 $35.17 $34.13 $34.29 $33.06 178,056
2021-06-08 $34.47 $35.47 $34.17 $34.83 $33.58 267,273
2021-06-07 $36.03 $36.03 $34.36 $34.37 $33.14 338,172
2021-06-04 $36.54 $36.60 $35.59 $35.96 $34.67 167,283
2021-06-03 $36.21 $36.68 $35.70 $36.29 $34.99 134,739
2021-06-02 $38.03 $38.41 $36.20 $36.40 $35.09 248,485
2021-06-01 $37.57 $37.93 $37.35 $37.81 $36.45 125,143
2021-05-28 $37.09 $37.62 $36.04 $37.40 $35.80 126,706
2021-05-27 $37.17 $37.67 $36.99 $37.04 $35.45 120,728
2021-05-26 $35.79 $36.69 $35.75 $36.63 $35.06 102,213
2021-05-25 $36.78 $37.47 $35.84 $35.87 $34.33 125,245
2021-05-24 $36.56 $36.84 $35.95 $36.62 $35.05 130,160
2021-05-21 $36.52 $37.24 $35.96 $36.28 $34.73 120,435
2021-05-20 $36.44 $36.67 $35.79 $36.01 $34.47 161,532
2021-05-19 $36.53 $37.05 $35.34 $36.67 $35.10 273,284
2021-05-18 $38.95 $39.12 $37.36 $37.40 $35.80 117,017
2021-05-17 $38.41 $38.88 $37.42 $38.79 $37.13 446,900
2021-05-14 $38.41 $38.72 $37.99 $38.61 $36.96 101,051
2021-05-13 $36.98 $38.32 $36.86 $37.84 $36.22 110,967
2021-05-12 $38.01 $40.04 $36.75 $36.84 $35.26 145,427
2021-05-11 $38.37 $39.20 $37.66 $38.27 $36.63 117,996
2021-05-10 $40.01 $40.40 $39.37 $39.38 $37.69 186,748
2021-05-07 $39.62 $40.26 $39.29 $39.97 $38.26 398,484
2021-05-06 $39.09 $39.69 $38.34 $39.69 $37.99 259,740
2021-05-05 $39.34 $39.42 $38.53 $38.87 $37.21 292,393
2021-05-04 $39.24 $39.31 $38.38 $38.96 $37.29 463,811
2021-05-03 $39.49 $39.76 $38.59 $39.24 $37.56 195,143
2021-04-30 $40.26 $40.59 $38.72 $38.90 $37.23 266,666
2021-04-29 $41.59 $41.85 $40.50 $40.70 $38.96 216,310
2021-04-28 $38.91 $41.45 $38.91 $41.17 $39.41 222,512
2021-04-27 $38.40 $39.42 $36.13 $39.40 $37.71 399,901
2021-04-26 $39.51 $40.57 $39.51 $40.26 $38.54 215,690
2021-04-23 $38.15 $39.65 $38.09 $39.16 $37.48 187,664
2021-04-22 $38.25 $39.00 $36.31 $37.82 $36.20 165,183
2021-04-21 $36.81 $38.19 $36.48 $38.10 $36.47 161,683
2021-04-20 $38.18 $38.18 $36.30 $36.92 $35.34 141,174
2021-04-19 $38.76 $39.34 $38.16 $38.38 $36.74 213,173
2021-04-16 $38.29 $39.06 $38.16 $38.88 $37.22 220,907
2021-04-15 $37.64 $37.89 $36.90 $37.80 $36.18 126,380
2021-04-14 $36.29 $38.05 $36.29 $37.16 $35.57 186,299
2021-04-13 $37.64 $37.84 $36.26 $37.02 $35.43 348,778
2021-04-12 $37.26 $38.07 $36.65 $37.91 $36.29 160,756
2021-04-09 $36.81 $37.20 $36.44 $37.05 $35.46 71,241
2021-04-08 $36.80 $36.80 $35.69 $36.75 $35.18 111,370
2021-04-07 $37.87 $37.89 $36.40 $36.52 $34.96 173,262
2021-04-06 $37.69 $38.47 $37.03 $37.71 $36.10 267,480
2021-04-05 $38.64 $38.77 $37.05 $37.42 $35.82 179,999
2021-04-01 $38.02 $38.17 $36.91 $37.82 $36.20 310,556
2021-03-31 $36.63 $38.90 $36.15 $38.00 $36.37 652,114
2021-03-30 $34.02 $36.41 $33.72 $36.22 $34.67 300,205
2021-03-29 $35.47 $36.12 $33.80 $33.89 $32.44 283,198
2021-03-26 $34.76 $35.77 $34.06 $35.72 $34.19 330,125
2021-03-25 $32.75 $34.10 $31.72 $33.85 $32.40 193,556
2021-03-24 $32.93 $34.27 $32.84 $33.00 $31.59 195,368
2021-03-23 $33.71 $33.97 $32.27 $32.38 $30.99 207,834
2021-03-22 $35.45 $35.48 $33.80 $34.27 $32.80 252,042
2021-03-19 $35.37 $36.28 $34.91 $35.53 $34.01 577,563
2021-03-18 $36.10 $37.29 $35.38 $35.54 $34.02 239,293
2021-03-17 $35.41 $36.53 $34.87 $36.46 $34.90 184,289
2021-03-16 $36.90 $36.90 $35.22 $35.59 $34.07 339,323
2021-03-15 $36.70 $37.06 $35.60 $36.99 $35.41 177,731
2021-03-12 $36.29 $37.01 $35.75 $36.76 $35.19 134,780
2021-03-11 $35.80 $36.39 $35.44 $36.21 $34.66 178,884
2021-03-10 $34.41 $35.82 $34.34 $35.47 $33.95 210,216
2021-03-09 $34.92 $35.04 $33.97 $34.17 $32.71 212,048
2021-03-08 $33.70 $34.78 $33.08 $34.54 $33.06 199,713
2021-03-05 $32.98 $33.89 $31.80 $33.56 $32.12 206,737
2021-03-04 $33.29 $33.57 $31.63 $32.09 $30.72 276,838
2021-03-03 $32.66 $34.13 $32.37 $33.16 $31.74 259,628
2021-03-02 $32.64 $32.73 $32.09 $32.28 $30.90 153,660
2021-03-01 $31.37 $32.49 $31.34 $32.29 $30.91 156,137
2021-02-26 $30.58 $31.46 $29.55 $30.93 $29.61 177,571
2021-02-25 $31.57 $31.58 $30.58 $30.69 $29.38 163,451
2021-02-24 $30.78 $32.58 $30.76 $31.88 $30.24 245,324
2021-02-23 $30.00 $30.83 $29.36 $30.52 $28.95 256,059
2021-02-22 $30.00 $31.02 $29.99 $30.16 $28.61 525,157
2021-02-19 $28.91 $30.14 $28.91 $30.00 $28.46 195,146
2021-02-18 $29.37 $29.65 $27.90 $28.60 $27.13 455,399
2021-02-17 $32.41 $32.43 $27.50 $29.28 $27.78 800,094
2021-02-16 $31.63 $31.90 $31.26 $31.80 $30.17 242,018
2021-02-12 $30.28 $31.54 $30.28 $31.41 $29.80 174,240
2021-02-11 $30.97 $30.98 $29.88 $30.60 $29.03 169,734
2021-02-10 $31.16 $31.35 $30.50 $30.61 $29.04 132,113
2021-02-09 $30.43 $30.98 $30.09 $30.86 $29.28 94,656
2021-02-08 $30.43 $30.92 $30.22 $30.92 $29.33 113,904
2021-02-05 $30.03 $30.38 $29.47 $30.01 $28.47 136,808
2021-02-04 $28.96 $30.09 $28.73 $29.70 $28.18 179,142
2021-02-03 $28.41 $28.90 $28.04 $28.52 $27.06 129,804
2021-02-02 $28.72 $28.77 $28.10 $28.52 $27.06 111,953
2021-02-01 $27.92 $28.50 $27.51 $28.35 $26.90 169,723
2021-01-29 $28.61 $29.00 $27.07 $27.48 $26.07 256,709
2021-01-28 $27.60 $29.12 $27.52 $28.67 $27.20 249,437
2021-01-27 $28.18 $28.18 $26.36 $27.05 $25.66 309,755
2021-01-26 $30.69 $31.16 $29.14 $29.29 $27.79 193,141
2021-01-25 $30.77 $31.39 $29.85 $30.15 $28.60 122,028
2021-01-22 $30.70 $31.54 $30.11 $31.40 $29.79 256,145
2021-01-21 $31.86 $31.94 $31.25 $31.35 $29.74 92,081
2021-01-20 $31.44 $31.87 $31.19 $31.68 $30.05 125,246
2021-01-19 $31.23 $31.59 $30.62 $31.24 $29.64 138,853
2021-01-15 $31.33 $31.48 $30.19 $30.61 $29.04 141,704
2021-01-14 $31.97 $32.40 $31.19 $32.12 $30.47 151,404
2021-01-13 $31.92 $32.65 $31.35 $31.44 $29.83 134,399
2021-01-12 $31.82 $32.75 $31.40 $32.48 $30.81 93,262
2021-01-11 $30.89 $31.90 $30.89 $31.71 $30.08 113,808
2021-01-08 $32.57 $32.57 $30.98 $31.71 $30.08 139,534
2021-01-07 $32.48 $32.62 $31.46 $32.45 $30.78 195,059
2021-01-06 $30.25 $32.66 $30.25 $32.06 $30.41 631,285
2021-01-05 $29.14 $30.17 $28.63 $29.49 $27.98 490,010
2021-01-04 $30.09 $30.45 $28.32 $28.61 $27.14 264,720
2020-12-31 $29.61 $30.09 $29.26 $29.81 $28.28 131,251
2020-12-30 $29.36 $30.04 $29.00 $29.76 $28.23 94,514
2020-12-29 $29.68 $29.84 $28.93 $29.30 $27.80 101,800
2020-12-28 $30.59 $30.63 $29.71 $29.74 $28.21 136,759
2020-12-24 $30.20 $30.54 $29.87 $30.25 $28.70 59,053
2020-12-23 $30.10 $30.50 $29.76 $30.35 $28.79 143,292
2020-12-22 $29.16 $29.71 $28.95 $29.58 $28.06 143,697
2020-12-21 $29.02 $29.34 $28.33 $29.11 $27.62 293,486
2020-12-18 $29.24 $29.91 $29.21 $29.76 $28.23 573,490
2020-12-17 $29.37 $29.70 $28.77 $29.20 $27.70 155,160
2020-12-16 $30.01 $30.02 $29.18 $29.18 $27.68 195,927
2020-12-15 $29.24 $29.96 $28.88 $29.93 $28.39 185,224
2020-12-14 $29.31 $29.74 $28.52 $28.55 $27.08 267,936
2020-12-11 $27.64 $29.25 $27.64 $28.86 $27.38 188,185
2020-12-10 $28.44 $29.02 $27.81 $28.09 $26.65 142,203
2020-12-09 $29.22 $29.64 $28.70 $28.82 $27.34 246,902
2020-12-08 $28.60 $29.52 $28.60 $28.76 $27.28 389,723
2020-12-07 $29.84 $29.99 $28.84 $28.98 $27.49 366,742
2020-12-04 $28.77 $30.20 $28.58 $30.09 $28.55 248,908
2020-12-03 $27.92 $28.56 $27.69 $28.34 $26.89 155,018
2020-12-02 $27.64 $28.21 $27.51 $27.95 $26.52 357,379
2020-12-01 $27.60 $27.97 $27.06 $27.73 $26.31 171,186
2020-11-30 $27.66 $27.98 $26.75 $26.88 $25.50 454,285
2020-11-27 $27.88 $28.16 $27.36 $27.82 $26.39 98,160
2020-11-25 $28.32 $28.49 $27.50 $28.08 $26.64 149,969
2020-11-24 $29.14 $29.42 $28.54 $28.60 $27.13 425,898
2020-11-23 $28.17 $28.94 $28.15 $28.86 $27.12 240,232
2020-11-20 $28.25 $28.52 $27.41 $27.71 $26.04 277,459
2020-11-19 $27.00 $27.44 $26.44 $27.37 $25.72 119,197
2020-11-18 $27.34 $27.94 $27.07 $27.08 $25.45 166,297
2020-11-17 $26.83 $27.30 $26.55 $27.09 $25.46 115,380
2020-11-16 $26.41 $27.32 $25.99 $27.32 $25.67 336,709
2020-11-13 $24.75 $25.63 $24.67 $25.38 $23.85 393,290
2020-11-12 $26.01 $26.01 $24.22 $24.49 $23.01 402,228
2020-11-11 $26.29 $26.47 $25.25 $26.46 $24.86 300,839
2020-11-10 $25.02 $26.44 $25.02 $26.16 $24.58 439,928
2020-11-09 $24.11 $25.71 $23.68 $24.70 $23.21 612,924
2020-11-06 $22.75 $22.75 $22.31 $22.66 $21.29 126,960
2020-11-05 $21.94 $23.05 $21.94 $22.58 $21.22 161,241
2020-11-04 $22.66 $22.66 $21.42 $21.65 $20.34 378,896
2020-11-03 $22.84 $23.45 $22.51 $23.30 $21.89 221,735
2020-11-02 $21.45 $22.35 $21.40 $22.30 $20.95 154,971
2020-10-30 $20.46 $21.61 $20.23 $21.04 $19.77 190,350
2020-10-29 $20.29 $20.85 $19.83 $20.72 $19.47 282,234
2020-10-28 $20.70 $21.14 $19.75 $20.38 $19.15 217,382
2020-10-27 $22.05 $22.05 $21.33 $21.44 $20.15 273,133
2020-10-26 $22.69 $22.97 $21.89 $22.08 $20.75 220,546
2020-10-23 $22.28 $23.30 $22.22 $23.27 $21.87 216,574
2020-10-22 $21.98 $22.47 $21.94 $22.14 $20.80 224,134
2020-10-21 $22.64 $22.98 $21.93 $21.99 $20.66 333,039
2020-10-20 $22.61 $23.22 $22.40 $22.79 $21.41 163,912
2020-10-19 $23.16 $23.68 $22.35 $22.47 $21.11 248,619
2020-10-16 $22.73 $23.45 $22.66 $23.14 $21.74 128,940
2020-10-15 $22.00 $22.83 $21.91 $22.82 $21.44 212,131
2020-10-14 $22.36 $23.43 $22.33 $22.44 $21.09 150,227
2020-10-13 $22.61 $22.97 $22.25 $22.31 $20.96 149,237
2020-10-12 $22.86 $23.28 $22.56 $23.06 $21.67 190,697
2020-10-09 $23.75 $23.93 $22.79 $22.87 $21.49 290,218
2020-10-08 $23.54 $23.80 $23.01 $23.57 $22.15 174,817
2020-10-07 $22.96 $23.75 $22.77 $23.17 $21.77 325,925
2020-10-06 $23.62 $23.75 $22.52 $22.57 $21.21 407,419
2020-10-05 $21.96 $23.34 $21.94 $23.26 $21.86 360,564
2020-10-02 $19.65 $21.89 $19.51 $21.79 $20.47 293,960
2020-10-01 $19.54 $20.27 $19.45 $20.20 $18.98 261,952
2020-09-30 $19.51 $20.07 $19.47 $19.66 $18.47 313,005
2020-09-29 $19.64 $20.21 $19.16 $19.30 $18.14 286,154
2020-09-28 $19.28 $20.38 $19.28 $19.77 $18.58 303,165
2020-09-25 $18.74 $19.04 $18.34 $18.85 $17.71 235,920
2020-09-24 $18.04 $18.93 $17.93 $18.56 $17.44 295,593
2020-09-23 $18.70 $19.03 $18.12 $18.22 $17.12 322,571
2020-09-22 $18.45 $18.71 $18.19 $18.67 $17.54 291,747
2020-09-21 $20.09 $20.09 $18.30 $18.53 $17.41 541,945
2020-09-18 $21.64 $21.88 $20.73 $20.79 $19.54 571,675
2020-09-17 $21.42 $22.14 $21.19 $21.51 $20.21 407,737
2020-09-16 $20.54 $21.87 $20.36 $21.77 $20.46 441,830
2020-09-15 $20.58 $20.72 $20.19 $20.49 $19.25 199,382
2020-09-14 $20.22 $20.54 $20.06 $20.49 $19.25 162,070
2020-09-11 $20.17 $20.42 $19.98 $20.11 $18.90 210,523
2020-09-10 $20.87 $20.98 $19.92 $20.00 $18.79 267,944
2020-09-09 $20.88 $20.94 $20.53 $20.72 $19.47 201,872
2020-09-08 $21.12 $21.13 $20.57 $20.61 $19.37 274,759
2020-09-04 $20.62 $21.63 $20.62 $21.36 $20.07 312,313
2020-09-03 $21.20 $21.53 $20.60 $20.73 $19.48 310,810
2020-09-02 $20.99 $21.37 $20.78 $21.32 $20.03 177,592
2020-09-01 $20.06 $21.07 $19.81 $20.99 $19.72 370,259
2020-08-31 $21.13 $21.14 $20.24 $20.26 $19.04 339,488
2020-08-28 $21.00 $21.47 $20.83 $21.31 $20.02 221,583
2020-08-27 $20.21 $20.87 $19.59 $20.83 $19.57 287,580
2020-08-26 $20.23 $20.53 $20.00 $20.36 $18.88 568,147
2020-08-25 $20.34 $20.41 $19.78 $20.12 $18.66 374,416
2020-08-24 $20.01 $20.50 $19.79 $20.28 $18.81 250,692
2020-08-21 $20.13 $20.29 $19.77 $19.93 $18.48 248,999
2020-08-20 $20.20 $20.40 $19.94 $20.19 $18.72 169,366
2020-08-19 $20.37 $20.78 $20.25 $20.49 $19.00 293,678
2020-08-18 $20.88 $21.14 $20.23 $20.30 $18.83 267,731
2020-08-17 $21.35 $21.65 $20.97 $21.03 $19.50 209,132
2020-08-14 $21.16 $21.55 $21.07 $21.33 $19.78 262,228
2020-08-13 $21.22 $21.79 $21.22 $21.34 $19.79 225,701
2020-08-12 $21.50 $21.98 $21.05 $21.48 $19.92 189,025
2020-08-11 $21.33 $22.19 $21.06 $21.22 $19.68 382,794
2020-08-10 $20.33 $21.31 $20.18 $21.04 $19.51 441,800
2020-08-07 $19.61 $20.10 $19.51 $20.08 $18.62 463,430
2020-08-06 $19.97 $20.04 $19.64 $19.71 $18.28 210,837
2020-08-05 $19.52 $20.18 $19.29 $19.90 $18.45 268,502
2020-08-04 $19.42 $20.33 $18.56 $19.52 $18.10 512,234
2020-08-03 $17.55 $18.18 $17.55 $18.05 $16.74 175,288
2020-07-31 $17.74 $17.84 $17.16 $17.59 $16.31 218,423
2020-07-30 $18.17 $18.49 $17.68 $17.97 $16.67 133,185
2020-07-29 $18.01 $18.61 $17.93 $18.56 $17.21 180,299
2020-07-28 $18.38 $18.66 $17.80 $17.81 $16.52 164,206
2020-07-27 $18.21 $18.53 $18.00 $18.53 $17.18 121,191
2020-07-24 $18.90 $19.01 $18.23 $18.27 $16.94 172,691
2020-07-23 $18.66 $19.03 $18.63 $18.94 $17.57 181,516
2020-07-22 $18.57 $18.92 $18.35 $18.81 $17.44 116,342
2020-07-21 $18.37 $19.02 $18.37 $18.75 $17.39 176,629
2020-07-20 $18.67 $18.85 $18.15 $18.24 $16.92 136,971
2020-07-17 $18.97 $19.40 $18.51 $18.82 $17.45 285,158
2020-07-16 $18.63 $19.09 $18.44 $19.01 $17.63 221,179
2020-07-15 $18.50 $19.05 $18.26 $18.85 $17.48 292,119
2020-07-14 $17.60 $18.11 $17.28 $18.06 $16.75 211,906
2020-07-13 $17.46 $18.09 $17.00 $17.64 $16.36 245,873
2020-07-10 $16.80 $17.37 $16.79 $17.21 $15.96 196,270
2020-07-09 $17.54 $17.89 $16.78 $16.79 $15.57 169,586
2020-07-08 $17.43 $17.95 $17.09 $17.62 $16.34 232,306
2020-07-07 $18.15 $18.19 $17.50 $17.54 $16.27 338,054
2020-07-06 $18.49 $18.76 $18.04 $18.41 $17.07 194,292
2020-07-02 $18.07 $18.83 $17.87 $18.00 $16.69 291,240
2020-07-01 $18.60 $19.10 $17.45 $17.49 $16.22 289,193
2020-06-30 $18.26 $18.58 $17.51 $18.48 $17.14 413,499
2020-06-29 $17.71 $18.60 $17.70 $18.42 $17.08 405,262
2020-06-26 $17.08 $17.66 $16.89 $17.46 $16.19 1,025,510
2020-06-25 $16.82 $17.37 $16.42 $17.29 $16.03 305,262
2020-06-24 $17.59 $17.82 $16.48 $16.86 $15.64 367,679
2020-06-23 $18.34 $18.34 $17.50 $17.86 $16.56 209,378
2020-06-22 $17.80 $18.16 $17.51 $17.99 $16.68 213,584
2020-06-19 $18.47 $18.84 $17.66 $18.04 $16.73 420,678
2020-06-18 $18.27 $18.91 $18.00 $18.17 $16.85 258,975
2020-06-17 $19.47 $19.47 $18.37 $18.50 $17.16 300,809
2020-06-16 $19.02 $19.95 $18.80 $19.49 $18.08 676,172
2020-06-15 $17.06 $18.07 $16.87 $17.90 $16.60 292,523
2020-06-12 $18.76 $19.19 $17.19 $17.79 $16.50 419,985
2020-06-11 $18.62 $18.75 $17.35 $17.40 $16.14 408,159
2020-06-10 $20.59 $20.69 $19.59 $20.01 $18.56 316,686
2020-06-09 $20.47 $21.28 $20.32 $20.75 $19.24 458,629
2020-06-08 $21.33 $21.96 $20.94 $21.86 $20.27 488,401
2020-06-05 $20.14 $21.68 $19.86 $20.90 $19.38 634,295
2020-06-04 $18.20 $19.05 $17.93 $18.90 $17.53 341,120
2020-06-03 $18.24 $19.10 $18.20 $18.34 $17.01 779,720
2020-06-02 $17.09 $18.21 $17.05 $17.97 $16.67 440,486
2020-06-01 $17.04 $17.52 $16.84 $16.86 $15.64 275,807
2020-05-29 $16.91 $17.51 $16.41 $17.14 $15.90 342,527
2020-05-28 $18.16 $18.16 $17.41 $17.56 $16.03 354,816
2020-05-27 $17.95 $18.27 $16.90 $17.90 $16.34 693,672
2020-05-26 $15.83 $17.54 $15.49 $17.38 $15.86 543,986
2020-05-22 $15.32 $15.32 $14.68 $15.09 $13.77 227,541
2020-05-21 $15.38 $15.62 $15.01 $15.21 $13.88 204,050
2020-05-20 $15.13 $15.57 $14.92 $15.31 $13.97 266,802
2020-05-19 $15.35 $15.41 $14.48 $14.49 $13.23 210,935
2020-05-18 $14.25 $15.54 $14.25 $15.46 $14.11 512,299
2020-05-15 $13.01 $13.71 $12.90 $13.50 $12.32 294,971
2020-05-14 $12.36 $13.15 $11.82 $13.14 $11.99 549,714
2020-05-13 $13.25 $13.30 $12.36 $12.58 $11.48 424,377
2020-05-12 $14.40 $14.64 $13.29 $13.31 $12.15 527,111
2020-05-11 $14.80 $14.84 $13.76 $14.41 $13.15 559,882
2020-05-08 $14.11 $15.65 $13.78 $15.10 $13.78 743,716
2020-05-07 $14.11 $14.67 $14.05 $14.67 $13.39 326,237
2020-05-06 $14.76 $15.13 $13.84 $13.86 $12.65 229,338
2020-05-05 $15.07 $15.52 $14.73 $14.75 $13.46 367,731
2020-05-04 $14.83 $14.97 $14.05 $14.73 $13.44 341,778
2020-05-01 $15.73 $15.79 $14.65 $15.17 $13.85 358,095
2020-04-30 $16.42 $16.73 $15.74 $16.26 $14.84 352,702
2020-04-29 $15.77 $16.85 $15.62 $16.77 $15.31 668,750
2020-04-28 $14.64 $15.22 $14.36 $15.01 $13.70 362,216
2020-04-27 $13.48 $14.30 $13.48 $14.13 $12.90 255,720
2020-04-24 $13.41 $13.74 $13.10 $13.48 $12.30 178,271
2020-04-23 $12.78 $13.37 $12.55 $13.29 $12.13 410,299
2020-04-22 $12.56 $12.71 $11.96 $12.54 $11.45 447,145
2020-04-21 $12.41 $12.58 $12.24 $12.29 $11.22 431,066
2020-04-20 $12.65 $13.08 $12.38 $12.89 $11.77 483,571
2020-04-17 $12.88 $13.63 $12.88 $13.10 $11.96 552,198
2020-04-16 $13.19 $13.30 $12.12 $12.49 $11.40 737,101
2020-04-15 $13.42 $13.71 $13.05 $13.32 $12.16 391,351
2020-04-14 $13.82 $14.55 $13.31 $14.02 $12.80 492,491
2020-04-13 $14.37 $14.81 $13.36 $13.67 $12.48 460,180
2020-04-09 $15.67 $16.38 $14.54 $15.07 $13.76 537,015
2020-04-08 $15.03 $15.16 $14.26 $15.08 $13.76 506,992
2020-04-07 $15.02 $15.68 $14.41 $14.63 $13.35 670,590
2020-04-06 $14.13 $15.29 $13.90 $14.44 $13.18 590,973
2020-04-03 $14.77 $14.91 $13.11 $13.47 $12.29 491,540
2020-04-02 $13.81 $15.12 $13.69 $14.68 $13.40 588,395
2020-04-01 $14.03 $14.34 $13.34 $13.91 $12.70 370,520
2020-03-31 $13.73 $15.12 $13.54 $14.68 $13.40 507,510
2020-03-30 $13.59 $13.97 $12.56 $13.69 $12.50 374,091
2020-03-27 $14.86 $15.10 $13.20 $13.68 $12.49 365,117
2020-03-26 $12.86 $15.88 $12.80 $15.60 $14.24 808,074
2020-03-25 $11.53 $13.37 $11.33 $12.83 $11.71 792,465
2020-03-24 $11.81 $12.18 $10.55 $11.33 $10.34 1,414,754
2020-03-23 $10.90 $11.34 $10.05 $11.04 $10.08 763,290
2020-03-20 $11.20 $11.89 $10.04 $11.05 $10.09 742,056
2020-03-19 $9.50 $11.02 $9.12 $10.84 $9.89 588,078
2020-03-18 $11.53 $12.02 $9.20 $9.55 $8.72 789,389
2020-03-17 $13.50 $13.87 $11.51 $11.69 $10.67 649,752
2020-03-16 $12.92 $14.77 $12.92 $13.17 $12.02 546,609
2020-03-13 $15.96 $16.55 $13.83 $14.64 $13.36 544,599
2020-03-12 $15.90 $16.11 $14.85 $14.96 $13.65 456,709
2020-03-11 $17.37 $17.99 $16.59 $17.06 $15.57 291,035
2020-03-10 $18.65 $19.27 $17.08 $18.02 $16.45 462,820
2020-03-09 $19.04 $19.31 $17.62 $17.81 $16.26 353,338
2020-03-06 $20.93 $21.37 $19.87 $20.42 $18.64 320,798
2020-03-05 $21.80 $21.92 $21.27 $21.47 $19.60 333,179
2020-03-04 $22.70 $23.08 $21.69 $22.40 $20.45 216,307
2020-03-03 $23.15 $23.88 $21.91 $22.35 $20.40 381,565
2020-03-02 $23.86 $23.89 $22.60 $23.15 $21.13 423,540
2020-02-28 $22.50 $23.80 $22.50 $23.76 $21.69 475,983
2020-02-27 $22.71 $24.26 $22.23 $23.47 $21.42 321,992
2020-02-26 $24.44 $24.70 $23.50 $23.51 $21.21 431,155
2020-02-25 $25.87 $25.87 $24.22 $24.26 $21.89 369,980
2020-02-24 $25.84 $26.09 $25.12 $25.74 $23.22 453,466
2020-02-21 $26.62 $27.18 $25.76 $26.86 $24.23 488,237
2020-02-20 $30.77 $31.96 $26.23 $26.44 $23.85 605,618
2020-02-19 $29.41 $29.98 $29.08 $29.72 $26.81 296,406
2020-02-18 $29.48 $29.51 $28.95 $29.23 $26.37 114,595
2020-02-14 $29.77 $29.89 $29.21 $29.60 $26.70 169,207
2020-02-13 $29.57 $29.78 $29.26 $29.75 $26.84 183,009
2020-02-12 $29.55 $30.13 $29.53 $29.78 $26.87 194,965
2020-02-11 $28.76 $29.50 $28.76 $29.31 $26.44 184,469
2020-02-10 $28.32 $28.58 $28.08 $28.54 $25.75 196,571
2020-02-07 $28.93 $28.93 $28.27 $28.51 $25.72 276,404
2020-02-06 $29.42 $29.60 $28.69 $29.07 $26.23 192,255
2020-02-05 $29.08 $29.69 $29.01 $29.36 $26.49 214,703
2020-02-04 $27.92 $28.88 $27.92 $28.55 $25.76 392,910
2020-02-03 $27.32 $27.85 $26.95 $27.46 $24.77 189,426
2020-01-31 $27.88 $27.91 $26.84 $27.11 $24.46 375,256
2020-01-30 $28.12 $28.57 $27.46 $28.14 $25.39 155,300
2020-01-29 $28.99 $29.01 $28.36 $28.44 $25.66 153,027
2020-01-28 $28.40 $29.07 $28.18 $28.81 $25.99 218,622
2020-01-27 $28.01 $28.46 $27.78 $28.17 $25.41 264,076
2020-01-24 $29.13 $29.37 $28.36 $28.79 $25.97 180,536
2020-01-23 $28.90 $29.32 $28.06 $29.04 $26.20 233,124
2020-01-22 $29.93 $29.99 $29.01 $29.08 $26.24 179,871
2020-01-21 $30.96 $30.96 $29.74 $29.74 $26.83 161,510
2020-01-17 $31.55 $31.80 $31.05 $31.28 $28.22 157,624
2020-01-16 $31.02 $31.47 $31.02 $31.41 $28.34 132,578
2020-01-15 $30.55 $30.87 $30.32 $30.71 $27.71 127,569
2020-01-14 $30.55 $30.85 $30.32 $30.77 $27.76 180,758
2020-01-13 $31.04 $31.12 $30.19 $30.48 $27.50 297,150
2020-01-10 $31.43 $31.51 $30.85 $30.93 $27.90 179,859
2020-01-09 $31.83 $31.88 $31.09 $31.41 $28.34 188,320
2020-01-08 $32.37 $32.45 $31.33 $31.60 $28.51 257,134
2020-01-07 $32.44 $32.58 $31.91 $32.35 $29.19 177,486
2020-01-06 $32.12 $32.64 $31.70 $32.55 $29.37 137,676
2020-01-03 $32.57 $32.81 $32.04 $32.36 $29.19 155,856
2020-01-02 $33.69 $33.79 $32.57 $33.03 $29.80 124,449
2019-12-31 $32.97 $33.57 $32.96 $33.43 $30.16 161,124
2019-12-30 $33.62 $33.69 $32.98 $33.07 $29.84 171,876
2019-12-27 $33.37 $33.63 $33.00 $33.52 $30.24 132,827
2019-12-26 $33.40 $33.64 $32.95 $33.08 $29.84 196,812
2019-12-24 $33.37 $33.45 $32.85 $33.44 $30.17 85,366
2019-12-23 $33.93 $33.95 $33.11 $33.19 $29.94 155,295
2019-12-20 $33.28 $33.87 $33.00 $33.60 $30.31 487,474
2019-12-19 $33.03 $33.33 $32.75 $33.12 $29.88 133,956
2019-12-18 $32.61 $33.14 $32.37 $33.02 $29.79 154,801
2019-12-17 $33.15 $33.29 $32.24 $32.44 $29.27 187,847
2019-12-16 $33.16 $33.77 $33.03 $33.15 $29.91 137,261
2019-12-13 $33.54 $34.12 $32.69 $32.78 $29.57 248,556
2019-12-12 $32.65 $33.55 $32.17 $33.51 $30.23 216,685
2019-12-11 $31.84 $32.63 $31.51 $32.61 $29.42 116,383
2019-12-10 $32.01 $32.17 $31.51 $31.67 $28.57 145,047
2019-12-09 $32.77 $33.25 $32.08 $32.10 $28.96 173,406
2019-12-06 $32.40 $33.29 $32.40 $32.93 $29.71 269,941
2019-12-05 $31.89 $32.08 $31.65 $31.93 $28.81 122,597
2019-12-04 $32.09 $32.41 $31.66 $31.80 $28.69 119,324
2019-12-03 $31.44 $31.79 $30.95 $31.69 $28.59 158,727
2019-12-02 $33.30 $33.36 $31.81 $31.96 $28.83 217,347
2019-11-29 $33.59 $33.75 $32.87 $33.00 $29.77 140,339
2019-11-27 $34.00 $34.08 $33.48 $33.81 $30.50 109,273
2019-11-26 $33.92 $34.12 $33.55 $33.93 $30.61 224,843
2019-11-25 $33.56 $34.24 $33.32 $33.83 $30.52 262,016
2019-11-22 $33.49 $33.75 $33.24 $33.39 $30.12 166,566
2019-11-21 $33.77 $33.94 $33.16 $33.39 $29.88 178,335
2019-11-20 $33.94 $34.25 $33.28 $33.49 $29.97 245,626
2019-11-19 $34.96 $35.18 $34.27 $34.29 $30.68 141,650
2019-11-18 $34.97 $35.12 $34.56 $34.79 $31.13 193,157
2019-11-15 $35.80 $36.00 $35.06 $35.07 $31.38 179,482
2019-11-14 $34.99 $35.88 $34.86 $35.42 $31.69 342,178
2019-11-13 $35.85 $36.45 $35.20 $36.37 $32.54 233,414
2019-11-12 $36.90 $37.10 $35.77 $36.15 $32.35 275,904
2019-11-11 $37.04 $37.18 $36.54 $36.75 $32.88 139,866
2019-11-08 $37.29 $37.58 $36.60 $36.86 $32.98 191,048
2019-11-07 $36.91 $37.59 $36.59 $37.29 $33.37 378,976
2019-11-06 $36.43 $36.63 $35.96 $36.25 $32.44 187,275
2019-11-05 $36.81 $37.85 $36.21 $36.30 $32.48 286,122
2019-11-04 $35.84 $36.86 $35.24 $36.76 $32.89 317,123
2019-11-01 $34.16 $35.51 $34.10 $35.46 $31.73 512,050
2019-10-31 $34.23 $34.60 $33.31 $33.94 $30.37 400,826
2019-10-30 $35.15 $35.15 $34.17 $34.39 $30.77 394,106
2019-10-29 $34.90 $35.55 $34.85 $35.18 $31.48 326,881
2019-10-28 $34.91 $35.28 $34.56 $34.90 $31.23 440,280
2019-10-25 $31.94 $35.42 $31.91 $34.79 $31.13 1,076,021
2019-10-24 $32.75 $33.55 $30.86 $31.72 $28.38 366,898
2019-10-23 $30.28 $30.89 $30.17 $30.35 $27.16 254,649
2019-10-22 $30.00 $30.51 $29.57 $30.32 $27.13 160,974
2019-10-21 $29.83 $30.36 $29.66 $29.87 $26.73 177,980
2019-10-18 $29.36 $29.78 $29.30 $29.47 $26.37 83,817
2019-10-17 $28.61 $29.84 $28.27 $29.54 $26.43 181,856
2019-10-16 $28.75 $29.35 $28.45 $28.49 $25.49 160,457
2019-10-15 $28.12 $28.93 $28.04 $28.91 $25.87 150,213
2019-10-14 $27.88 $28.40 $27.83 $28.15 $25.19 158,994
2019-10-11 $27.89 $28.92 $27.89 $28.19 $25.22 200,250
2019-10-10 $27.85 $28.42 $27.24 $27.36 $24.48 283,184
2019-10-09 $26.82 $27.89 $26.49 $27.62 $24.71 340,640
2019-10-08 $27.00 $27.06 $26.21 $26.44 $23.66 341,475
2019-10-07 $27.69 $27.98 $27.31 $27.45 $24.56 290,588
2019-10-04 $26.72 $27.83 $26.64 $27.76 $24.84 223,034
2019-10-03 $26.56 $26.75 $25.85 $26.62 $23.82 349,169
2019-10-02 $26.87 $27.15 $26.11 $26.80 $23.98 183,481
2019-10-01 $29.12 $29.57 $26.97 $27.00 $24.16 465,248
2019-09-30 $28.94 $29.28 $28.38 $28.86 $25.82 268,158
2019-09-27 $29.22 $29.27 $28.76 $28.88 $25.84 196,423
2019-09-26 $29.04 $29.30 $28.82 $29.00 $25.95 255,034
2019-09-25 $28.59 $29.41 $28.46 $29.14 $26.08 178,225
2019-09-24 $28.82 $28.98 $28.36 $28.63 $25.62 450,292
2019-09-23 $28.36 $28.99 $28.29 $28.65 $25.64 133,823
2019-09-20 $28.18 $28.80 $28.10 $28.62 $25.61 359,702
2019-09-19 $28.29 $28.74 $28.00 $28.12 $25.16 212,294
2019-09-18 $27.88 $28.37 $27.40 $28.19 $25.22 198,731
2019-09-17 $28.02 $28.22 $27.31 $28.19 $25.22 163,223
2019-09-16 $27.48 $28.21 $27.23 $28.16 $25.20 188,546
2019-09-13 $28.16 $28.56 $27.63 $27.64 $24.73 181,532
2019-09-12 $27.86 $28.13 $27.36 $27.79 $24.87 197,177
2019-09-11 $27.30 $27.88 $27.04 $27.78 $24.86 240,190
2019-09-10 $26.40 $27.42 $26.15 $27.11 $24.26 246,994
2019-09-09 $25.24 $26.45 $25.17 $26.33 $23.56 158,699
2019-09-06 $24.91 $25.34 $24.86 $25.08 $22.44 132,198
2019-09-05 $24.66 $25.80 $24.66 $24.98 $22.35 188,514
2019-09-04 $24.13 $24.42 $23.78 $24.18 $21.64 104,674
2019-09-03 $24.19 $24.24 $23.35 $23.66 $21.17 281,686
2019-08-30 $24.05 $24.59 $23.59 $24.29 $21.74 300,818
2019-08-29 $23.53 $24.16 $23.37 $24.05 $21.52 473,886
2019-08-28 $22.80 $23.37 $22.52 $23.05 $20.63 228,849
2019-08-27 $24.32 $24.32 $22.75 $22.78 $20.38 158,695
2019-08-26 $24.07 $24.35 $23.72 $24.18 $21.64 117,353
2019-08-23 $25.75 $25.99 $23.93 $24.03 $21.26 272,698
2019-08-22 $25.90 $26.22 $25.73 $25.78 $22.81 138,455
2019-08-21 $25.91 $26.32 $25.55 $25.75 $22.78 181,440
2019-08-20 $25.46 $25.79 $25.41 $25.47 $22.53 247,286
2019-08-19 $25.77 $26.05 $25.58 $25.62 $22.67 239,743
2019-08-16 $24.42 $25.34 $24.37 $25.18 $22.28 283,469
2019-08-15 $24.52 $24.81 $23.65 $24.12 $21.34 182,313
2019-08-14 $24.84 $25.45 $24.06 $24.38 $21.57 220,637
2019-08-13 $25.45 $26.54 $25.31 $25.40 $22.47 175,463
2019-08-12 $26.44 $26.79 $25.57 $25.66 $22.70 120,090
2019-08-09 $26.69 $26.94 $26.15 $26.66 $23.59 167,620
2019-08-08 $25.94 $26.84 $25.94 $26.73 $23.65 230,336
2019-08-07 $25.70 $26.05 $25.38 $25.69 $22.73 293,336
2019-08-06 $26.57 $27.04 $25.91 $26.26 $23.23 217,181
2019-08-05 $26.64 $27.09 $25.98 $26.38 $23.34 251,179
2019-08-02 $29.01 $29.22 $27.53 $27.80 $24.60 201,138
2019-08-01 $30.69 $30.69 $28.94 $29.18 $25.82 241,990
2019-07-31 $31.83 $32.08 $30.58 $30.61 $27.08 239,608
2019-07-30 $31.38 $31.67 $31.11 $31.58 $27.94 180,822
2019-07-29 $30.13 $31.58 $29.67 $31.57 $27.93 306,828
2019-07-26 $29.53 $30.85 $29.30 $30.06 $26.60 709,334
2019-07-25 $29.18 $29.74 $28.63 $29.58 $26.17 295,896
2019-07-24 $28.00 $29.50 $28.00 $29.48 $26.08 250,443
2019-07-23 $27.31 $28.30 $27.12 $28.25 $24.99 191,106
2019-07-22 $26.60 $27.18 $26.54 $27.10 $23.98 150,123
2019-07-19 $26.89 $27.08 $26.46 $26.65 $23.58 146,088
2019-07-18 $27.19 $27.38 $26.59 $26.85 $23.76 204,008
2019-07-17 $28.19 $28.24 $27.53 $27.53 $24.36 223,850
2019-07-16 $27.88 $28.47 $27.47 $28.36 $25.09 133,370
2019-07-15 $27.81 $27.86 $27.23 $27.78 $24.58 195,108
2019-07-12 $26.58 $27.81 $26.58 $27.68 $24.49 181,858
2019-07-11 $26.86 $26.89 $26.04 $26.55 $23.49 149,913
2019-07-10 $27.27 $27.35 $26.74 $26.77 $23.68 85,808
2019-07-09 $26.83 $27.06 $26.58 $27.05 $23.93 167,012
2019-07-08 $27.58 $27.70 $26.96 $26.99 $23.88 129,699
2019-07-05 $27.51 $27.87 $26.84 $27.80 $24.60 147,969
2019-07-03 $28.24 $28.24 $27.67 $27.73 $24.53 48,566
2019-07-02 $28.78 $28.78 $27.85 $28.08 $24.84 110,330
2019-07-01 $29.76 $29.76 $28.56 $28.90 $25.57 244,602
2019-06-28 $29.30 $29.94 $29.00 $29.09 $25.74 411,781
2019-06-27 $28.31 $29.29 $28.31 $29.27 $25.90 152,279
2019-06-26 $27.62 $28.34 $27.23 $28.18 $24.93 193,457
2019-06-25 $27.75 $27.80 $27.22 $27.46 $24.30 171,442
2019-06-24 $28.28 $28.49 $27.52 $27.63 $24.45 335,322
2019-06-21 $28.36 $28.65 $27.96 $28.26 $25.00 179,949
2019-06-20 $28.50 $28.71 $28.17 $28.40 $25.13 286,837
2019-06-19 $28.12 $28.25 $27.61 $27.99 $24.76 167,544
2019-06-18 $27.46 $28.38 $27.28 $27.94 $24.72 210,073
2019-06-17 $27.34 $27.57 $26.78 $27.24 $24.10 153,660
2019-06-14 $27.61 $27.64 $26.98 $27.28 $24.14 139,505
2019-06-13 $26.90 $27.72 $26.72 $27.69 $24.50 287,599
2019-06-12 $26.81 $27.22 $26.31 $26.77 $23.68 262,065
2019-06-11 $27.28 $27.52 $26.62 $26.86 $23.76 204,371
2019-06-10 $26.86 $27.29 $26.50 $26.89 $23.79 156,989
2019-06-07 $26.31 $26.82 $26.10 $26.50 $23.45 175,976
2019-06-06 $25.97 $26.18 $25.28 $26.11 $23.10 181,074
2019-06-05 $25.81 $26.14 $25.31 $26.03 $23.03 225,806
2019-06-04 $24.60 $25.96 $24.58 $25.81 $22.84 220,626
2019-06-03 $24.10 $24.72 $24.02 $24.19 $21.40 617,448
2019-05-31 $24.98 $25.09 $24.20 $24.31 $21.51 224,131
2019-05-30 $25.55 $26.04 $25.24 $25.42 $22.49 251,596
2019-05-29 $25.25 $25.65 $24.88 $25.45 $22.52 140,957
2019-05-28 $26.03 $26.20 $25.20 $25.35 $22.43 242,043
2019-05-24 $26.12 $26.24 $25.66 $26.00 $23.00 108,971
2019-05-23 $26.68 $26.87 $25.86 $26.15 $22.89 259,119
2019-05-22 $28.20 $28.31 $27.05 $27.09 $23.72 171,939
2019-05-21 $28.16 $28.54 $28.07 $28.41 $24.87 91,886
2019-05-20 $28.02 $28.42 $27.70 $27.99 $24.51 135,745
2019-05-17 $28.15 $28.84 $28.06 $28.39 $24.86 192,037
2019-05-16 $28.54 $29.03 $28.42 $28.50 $24.95 151,243
2019-05-15 $27.71 $28.57 $27.50 $28.41 $24.87 150,835
2019-05-14 $27.78 $28.27 $27.51 $28.05 $24.56 242,513
2019-05-13 $28.28 $28.50 $27.31 $27.66 $24.22 213,955
2019-05-10 $29.31 $29.62 $28.45 $29.20 $25.56 121,583
2019-05-09 $29.07 $29.70 $28.40 $29.53 $25.85 190,277
2019-05-08 $28.86 $29.42 $28.34 $29.25 $25.61 316,864
2019-05-07 $29.29 $29.39 $28.68 $28.91 $25.31 187,371
2019-05-06 $29.57 $30.08 $29.33 $29.77 $26.06 261,413
2019-05-03 $30.00 $30.58 $29.86 $30.29 $26.52 338,873
2019-05-02 $30.32 $30.57 $29.31 $29.97 $26.24 237,411
2019-05-01 $30.40 $31.10 $30.06 $30.30 $26.53 493,537
2019-04-30 $30.75 $31.00 $30.05 $30.41 $26.62 418,589
2019-04-29 $30.89 $31.21 $30.72 $30.82 $26.98 456,535
2019-04-26 $30.00 $31.10 $30.00 $30.85 $27.01 632,344
2019-04-25 $30.00 $31.77 $29.26 $30.26 $26.49 676,844
2019-04-24 $29.66 $30.07 $29.61 $29.82 $26.11 221,669
2019-04-23 $29.37 $30.15 $29.16 $29.75 $26.05 248,989
2019-04-22 $29.60 $29.60 $28.99 $29.40 $25.74 138,072
2019-04-18 $29.89 $30.87 $29.18 $29.47 $25.80 321,621
2019-04-17 $28.72 $29.28 $28.38 $28.69 $25.12 153,877
2019-04-16 $28.09 $28.67 $27.64 $28.65 $25.08 164,200
2019-04-15 $28.04 $28.34 $27.59 $27.89 $24.42 160,987
2019-04-12 $28.01 $28.28 $27.59 $28.08 $24.58 143,544
2019-04-11 $26.90 $27.72 $26.54 $27.63 $24.19 181,555
2019-04-10 $25.99 $26.78 $25.94 $26.74 $23.41 129,970
2019-04-09 $26.62 $26.62 $25.90 $25.99 $22.75 185,932
2019-04-08 $26.58 $26.83 $26.28 $26.76 $23.43 143,681
2019-04-05 $26.68 $26.91 $26.55 $26.71 $23.38 243,583
2019-04-04 $26.27 $26.82 $26.26 $26.64 $23.32 119,278
2019-04-03 $25.94 $26.37 $25.74 $26.21 $22.95 151,690
2019-04-02 $26.20 $26.41 $25.44 $25.57 $22.39 113,216
2019-04-01 $25.49 $26.41 $25.27 $26.29 $23.02 212,670
2019-03-29 $25.41 $25.97 $24.95 $25.11 $21.98 223,312
2019-03-28 $25.01 $25.28 $24.44 $24.76 $21.68 109,634
2019-03-27 $24.83 $25.09 $24.32 $24.89 $21.79 175,002
2019-03-26 $25.09 $25.32 $24.43 $24.89 $21.79 100,996
2019-03-25 $24.40 $25.24 $24.27 $24.82 $21.73 164,019
2019-03-22 $25.80 $25.98 $24.46 $24.48 $21.43 214,979
2019-03-21 $25.59 $26.44 $25.34 $26.07 $22.82 109,124
2019-03-20 $26.06 $26.06 $24.98 $25.71 $22.51 233,002
2019-03-19 $26.75 $27.09 $25.96 $26.13 $22.88 268,868
2019-03-18 $25.68 $26.60 $25.53 $26.50 $23.20 245,378
2019-03-15 $25.92 $26.24 $25.20 $25.62 $22.43 330,896
2019-03-14 $26.91 $27.09 $25.91 $25.91 $22.68 210,850
2019-03-13 $27.37 $27.59 $27.00 $27.02 $23.66 141,278
2019-03-12 $27.44 $27.74 $26.77 $27.12 $23.74 180,323
2019-03-11 $27.08 $27.58 $26.92 $27.38 $23.97 172,440
2019-03-08 $26.87 $27.42 $26.74 $27.12 $23.74 166,978
2019-03-07 $27.53 $27.63 $26.78 $27.27 $23.87 147,718
2019-03-06 $28.42 $28.42 $27.53 $27.60 $24.16 153,102
2019-03-05 $28.67 $28.67 $27.91 $28.27 $24.75 151,295
2019-03-04 $29.17 $29.57 $28.31 $28.73 $25.15 161,946
2019-03-01 $28.99 $29.35 $28.50 $29.02 $25.41 161,200
2019-02-28 $29.06 $29.40 $28.51 $28.79 $25.21 232,568
2019-02-27 $29.22 $29.50 $28.87 $29.13 $25.50 219,498
2019-02-26 $29.75 $30.15 $29.30 $29.40 $25.74 256,532
2019-02-25 $30.22 $30.50 $29.75 $29.97 $26.24 466,730
2019-02-22 $30.00 $30.09 $29.05 $30.00 $26.26 320,586
2019-02-21 $31.00 $31.82 $29.37 $29.63 $25.94 734,644
2019-02-20 $28.03 $28.96 $28.01 $28.73 $25.15 304,125
2019-02-19 $28.18 $28.30 $27.64 $27.91 $24.44 179,848
2019-02-15 $27.93 $28.77 $27.88 $28.52 $24.73 192,752
2019-02-14 $27.56 $27.97 $27.44 $27.70 $24.01 139,204
2019-02-13 $27.85 $28.24 $27.51 $27.86 $24.15 138,476
2019-02-12 $27.24 $27.90 $27.00 $27.73 $24.04 276,315
2019-02-11 $26.21 $27.08 $25.90 $26.86 $23.29 200,256
2019-02-08 $26.40 $26.65 $25.88 $26.18 $22.70 159,654
2019-02-07 $26.97 $27.03 $25.96 $26.62 $23.08 218,729
2019-02-06 $27.58 $27.80 $27.05 $27.13 $23.52 112,699
2019-02-05 $27.70 $27.85 $26.90 $27.59 $23.92 154,729
2019-02-04 $27.17 $27.60 $26.77 $27.56 $23.89 162,685
2019-02-01 $26.87 $27.59 $26.44 $27.14 $23.53 186,765
2019-01-31 $26.56 $26.99 $26.35 $26.77 $23.21 186,020
2019-01-30 $26.48 $26.62 $25.53 $26.57 $23.03 173,836
2019-01-29 $26.16 $26.42 $25.91 $26.16 $22.68 176,965
2019-01-28 $25.69 $26.31 $25.28 $26.07 $22.60 167,134
2019-01-25 $26.30 $26.84 $26.13 $26.19 $22.71 261,163
2019-01-24 $25.16 $26.15 $24.90 $25.89 $22.45 164,575
2019-01-23 $25.66 $25.66 $24.43 $24.82 $21.52 280,151
2019-01-22 $25.19 $25.80 $24.73 $25.40 $22.02 340,050
2019-01-18 $24.69 $26.13 $24.61 $25.42 $22.04 319,398
2019-01-17 $23.83 $24.65 $23.76 $24.41 $21.16 233,203
2019-01-16 $24.01 $24.36 $23.81 $23.98 $20.79 176,727
2019-01-15 $24.21 $24.40 $23.57 $23.98 $20.79 197,755
2019-01-14 $24.10 $24.38 $23.77 $24.10 $20.89 136,090
2019-01-11 $24.50 $24.67 $23.78 $24.43 $21.18 194,891
2019-01-10 $24.50 $25.15 $23.87 $24.71 $21.42 235,741
2019-01-09 $24.62 $25.01 $24.05 $24.82 $21.52 413,898
2019-01-08 $23.73 $24.41 $23.42 $24.29 $21.06 412,731
2019-01-07 $22.29 $23.59 $21.82 $23.24 $20.15 451,024
2019-01-04 $21.00 $22.68 $20.96 $22.22 $19.26 394,396
2019-01-03 $21.11 $21.46 $20.11 $20.56 $17.82 311,175
2019-01-02 $19.93 $21.39 $19.55 $21.39 $18.54 378,697
2018-12-31 $20.48 $20.72 $19.72 $20.42 $17.70 341,145
2018-12-28 $20.85 $21.95 $20.05 $20.46 $17.74 300,844
2018-12-27 $20.54 $21.06 $19.75 $20.74 $17.98 458,860
2018-12-26 $19.21 $20.59 $18.43 $20.56 $17.82 665,789
2018-12-24 $19.50 $19.69 $18.74 $18.91 $16.39 191,514
2018-12-21 $19.95 $20.39 $19.41 $19.69 $17.07 785,287
2018-12-20 $20.22 $20.86 $19.45 $19.86 $17.22 559,153
2018-12-19 $19.95 $20.73 $19.47 $19.64 $17.03 529,500
2018-12-18 $20.04 $20.60 $19.74 $19.89 $17.24 647,290
2018-12-17 $19.88 $20.21 $19.80 $19.90 $17.25 600,382
2018-12-14 $19.79 $20.20 $19.26 $19.87 $17.23 422,894
2018-12-13 $19.80 $20.37 $19.40 $20.01 $17.35 639,701
2018-12-12 $18.84 $20.41 $18.76 $19.65 $17.04 912,509
2018-12-11 $19.03 $19.34 $18.31 $18.42 $15.97 736,449
2018-12-10 $19.10 $19.50 $18.12 $18.40 $15.95 982,863
2018-12-07 $19.71 $20.00 $19.25 $19.62 $17.01 940,631
2018-12-06 $20.04 $21.50 $19.17 $19.54 $16.94 484,449
2018-12-04 $22.66 $22.66 $20.21 $20.31 $17.61 462,395
2018-12-03 $22.98 $23.39 $22.29 $22.66 $19.65 297,887
2018-11-30 $21.60 $22.36 $21.60 $22.15 $19.20 283,827
2018-11-29 $22.12 $22.42 $21.56 $21.73 $18.84 136,102
2018-11-28 $21.07 $22.14 $20.35 $22.11 $19.17 297,832
2018-11-27 $21.44 $21.81 $20.74 $20.90 $18.12 261,267
2018-11-26 $21.78 $22.52 $21.41 $21.77 $18.87 187,364
2018-11-23 $21.44 $22.22 $21.39 $21.46 $18.60 56,059
2018-11-21 $21.28 $22.50 $21.28 $22.05 $19.12 312,932
2018-11-20 $20.41 $21.25 $19.95 $20.81 $18.04 327,400
2018-11-19 $21.43 $21.73 $20.70 $21.04 $18.24 214,926
2018-11-16 $22.03 $22.21 $21.28 $21.60 $18.73 238,666
2018-11-15 $22.22 $22.48 $21.75 $22.39 $19.17 272,392
2018-11-14 $23.01 $23.33 $22.00 $22.43 $19.20 182,478
2018-11-13 $23.12 $23.61 $22.58 $22.61 $19.36 259,482
2018-11-12 $24.09 $24.09 $22.87 $22.98 $19.67 290,540
2018-11-09 $24.19 $24.50 $23.13 $24.29 $20.79 254,539
2018-11-08 $25.02 $25.15 $24.37 $24.50 $20.97 298,631
2018-11-07 $24.69 $25.59 $24.55 $25.20 $21.57 325,851
2018-11-06 $24.31 $24.82 $23.84 $24.35 $20.84 236,755
2018-11-05 $24.31 $24.59 $23.73 $24.36 $20.85 340,058
2018-11-02 $24.07 $24.38 $23.28 $24.13 $20.66 417,717
2018-11-01 $24.24 $24.51 $23.58 $24.06 $20.60 433,950
2018-10-31 $23.46 $24.75 $23.35 $24.09 $20.62 629,562
2018-10-30 $20.07 $22.15 $19.91 $22.12 $18.94 707,395
2018-10-29 $20.60 $21.85 $19.93 $20.05 $17.16 723,771
2018-10-26 $22.00 $22.40 $19.57 $20.14 $17.24 1,338,891
2018-10-25 $23.17 $25.26 $22.07 $22.90 $19.60 1,187,196
2018-10-24 $23.97 $24.27 $21.67 $21.98 $18.82 868,611
2018-10-23 $24.53 $24.63 $23.46 $23.95 $20.50 478,855
2018-10-22 $25.42 $25.95 $24.57 $25.15 $21.53 779,836
2018-10-19 $27.01 $27.67 $25.28 $25.35 $21.70 767,344
2018-10-18 $32.10 $32.10 $26.45 $26.90 $23.03 1,020,800
2018-10-17 $32.48 $32.48 $31.63 $32.40 $27.74 196,347
2018-10-16 $30.90 $32.57 $30.38 $32.50 $27.82 323,157
2018-10-15 $30.81 $31.57 $30.36 $30.92 $26.47 268,504
2018-10-12 $32.98 $33.24 $30.43 $30.81 $26.38 420,933
2018-10-11 $33.16 $33.85 $32.16 $32.21 $27.57 354,955
2018-10-10 $35.44 $35.44 $33.05 $33.33 $28.53 405,121
2018-10-09 $36.88 $37.15 $35.44 $35.51 $30.40 351,519
2018-10-08 $38.48 $38.55 $36.83 $36.94 $31.62 231,146
2018-10-05 $38.77 $38.87 $38.27 $38.62 $33.06 342,129
2018-10-04 $39.12 $39.15 $38.42 $38.68 $33.11 169,618
2018-10-03 $37.89 $39.33 $37.50 $39.16 $33.52 355,475
2018-10-02 $36.69 $37.76 $36.26 $37.67 $32.25 275,534
2018-10-01 $38.04 $38.43 $36.62 $36.70 $31.42 383,490
2018-09-28 $37.54 $37.97 $37.43 $37.78 $32.34 200,338
2018-09-27 $37.20 $37.72 $36.78 $37.65 $32.23 155,917
2018-09-26 $36.87 $37.69 $36.67 $37.12 $31.78 195,157
2018-09-25 $36.99 $37.17 $36.60 $36.75 $31.46 279,891
2018-09-24 $37.00 $37.00 $36.48 $36.71 $31.43 158,200
2018-09-21 $36.80 $37.13 $36.40 $37.00 $31.67 341,556
2018-09-20 $36.22 $36.92 $36.01 $36.71 $31.43 227,422
2018-09-19 $35.61 $36.48 $35.36 $36.00 $30.82 165,228
2018-09-18 $34.95 $35.64 $34.55 $35.57 $30.45 287,146
2018-09-17 $35.09 $35.21 $34.28 $34.66 $29.67 141,310
2018-09-14 $35.12 $35.49 $34.86 $35.08 $30.03 130,032
2018-09-13 $34.88 $35.24 $34.55 $35.05 $30.00 190,050
2018-09-12 $34.36 $34.90 $33.92 $34.74 $29.74 216,771
2018-09-11 $33.07 $34.36 $33.03 $34.34 $29.40 255,398
2018-09-10 $33.09 $33.60 $33.02 $33.17 $28.40 192,086
2018-09-07 $33.07 $33.53 $32.45 $32.74 $28.03 249,730
2018-09-06 $34.31 $34.52 $33.13 $33.17 $28.40 271,002
2018-09-05 $34.46 $34.66 $33.95 $34.27 $29.34 145,380
2018-09-04 $34.84 $35.00 $34.06 $34.47 $29.51 198,206
2018-08-31 $34.69 $34.93 $34.29 $34.81 $29.80 185,308
2018-08-30 $35.07 $35.43 $34.72 $34.93 $29.90 156,987
2018-08-29 $34.65 $35.23 $34.34 $35.07 $30.02 203,610
2018-08-28 $34.81 $35.17 $34.31 $34.55 $29.58 184,259
2018-08-27 $34.49 $35.13 $34.49 $34.78 $29.77 129,448
2018-08-24 $34.64 $34.83 $34.34 $34.36 $29.41 143,649
2018-08-23 $34.71 $34.76 $34.10 $34.49 $29.53 207,425
2018-08-22 $34.28 $34.73 $33.93 $34.70 $29.71 306,540
2018-08-21 $33.74 $34.41 $33.63 $34.32 $29.38 293,491
2018-08-20 $33.50 $33.99 $32.72 $33.76 $28.90 324,100
2018-08-17 $34.16 $34.30 $33.40 $33.56 $28.50 233,405
2018-08-16 $33.57 $34.43 $33.57 $34.28 $29.11 128,098
2018-08-15 $34.28 $34.29 $32.77 $33.34 $28.31 158,984
2018-08-14 $34.22 $35.27 $34.22 $34.57 $29.35 190,539
2018-08-13 $34.38 $35.06 $33.78 $34.03 $28.90 199,859
2018-08-10 $35.63 $35.79 $34.26 $34.43 $29.24 326,200
2018-08-09 $35.86 $36.51 $35.86 $35.96 $30.54 172,583
2018-08-08 $36.12 $36.49 $35.55 $35.82 $30.42 144,751
2018-08-07 $36.19 $36.65 $36.07 $36.23 $30.76 129,496
2018-08-06 $35.74 $36.15 $35.49 $36.03 $30.59 123,852
2018-08-03 $36.09 $36.58 $35.42 $35.78 $30.38 221,111
2018-08-02 $35.78 $36.10 $35.25 $35.90 $30.48 178,566
2018-08-01 $36.78 $37.17 $35.35 $35.85 $30.44 239,785
2018-07-31 $36.19 $37.17 $35.76 $36.79 $31.24 301,151
2018-07-30 $38.16 $38.53 $35.87 $35.92 $30.50 327,969
2018-07-27 $39.54 $39.76 $38.01 $38.25 $32.48 422,393
2018-07-26 $39.01 $40.20 $37.93 $39.24 $33.32 721,980
2018-07-25 $38.52 $38.97 $37.84 $38.36 $32.57 286,304
2018-07-24 $39.19 $39.22 $38.35 $38.65 $32.82 269,800
2018-07-23 $39.07 $39.16 $38.22 $38.83 $32.97 264,408
2018-07-20 $39.54 $39.98 $38.99 $39.01 $33.12 109,600
2018-07-19 $39.15 $39.67 $38.82 $39.64 $33.66 230,987
2018-07-18 $38.89 $39.39 $38.65 $39.16 $33.25 229,008
2018-07-17 $39.01 $39.44 $38.65 $38.88 $33.01 184,465
2018-07-16 $39.14 $39.37 $38.78 $39.01 $33.12 166,807
2018-07-13 $37.78 $39.22 $37.78 $39.19 $33.28 151,125
2018-07-12 $38.29 $38.29 $37.43 $37.66 $31.98 171,133
2018-07-11 $38.68 $38.95 $37.86 $37.91 $32.19 176,013
2018-07-10 $39.44 $39.44 $38.66 $39.09 $33.19 171,869
2018-07-09 $38.29 $39.25 $38.29 $39.22 $33.30 237,711
2018-07-06 $38.38 $39.05 $38.18 $38.22 $32.45 156,153
2018-07-05 $37.87 $38.51 $36.83 $38.50 $32.69 176,850
2018-07-03 $37.86 $38.59 $37.29 $37.61 $31.94 117,374
2018-07-02 $37.27 $37.68 $36.69 $37.63 $31.95 171,436
2018-06-29 $37.60 $38.68 $37.58 $37.61 $31.94 261,661
2018-06-28 $37.72 $37.72 $36.73 $37.37 $31.73 261,842
2018-06-27 $37.75 $39.31 $37.38 $37.62 $31.94 530,833
2018-06-26 $36.43 $36.84 $35.82 $36.34 $30.86 207,429
2018-06-25 $37.61 $37.61 $35.62 $36.45 $30.95 291,690
2018-06-22 $37.96 $38.35 $37.55 $37.87 $32.16 506,993
2018-06-21 $39.39 $39.39 $37.27 $37.43 $31.78 267,905
2018-06-20 $38.98 $39.50 $38.50 $39.34 $33.41 180,378
2018-06-19 $38.15 $38.81 $37.11 $38.73 $32.89 168,347
2018-06-18 $37.75 $38.91 $37.47 $38.81 $32.96 132,519
2018-06-15 $38.14 $38.22 $37.50 $37.86 $32.15 179,902
2018-06-14 $39.04 $39.36 $38.05 $38.40 $32.61 160,280
2018-06-13 $39.20 $39.37 $38.80 $38.88 $33.01 249,275
2018-06-12 $38.28 $39.82 $38.26 $39.10 $33.20 217,381
2018-06-11 $37.90 $38.42 $37.90 $38.29 $32.51 109,260
2018-06-08 $37.73 $38.15 $37.20 $38.00 $32.27 162,901
2018-06-07 $37.80 $38.33 $37.43 $37.68 $32.00 197,126
2018-06-06 $37.10 $37.78 $36.89 $37.68 $32.00 179,845
2018-06-05 $35.72 $37.10 $35.72 $37.06 $31.47 353,099
2018-06-04 $35.54 $35.87 $34.92 $35.65 $30.27 203,676
2018-06-01 $35.01 $36.59 $34.19 $35.37 $30.03 245,972
2018-05-31 $35.22 $35.39 $34.41 $34.57 $29.35 227,215
2018-05-30 $35.51 $35.96 $35.23 $35.32 $29.99 277,750
2018-05-29 $35.48 $36.25 $34.59 $35.25 $29.93 396,077
2018-05-25 $37.50 $37.83 $35.77 $36.02 $30.59 283,226
2018-05-24 $37.62 $38.15 $37.14 $37.70 $31.77 328,508
2018-05-23 $37.58 $37.98 $36.91 $37.78 $31.84 204,394
2018-05-22 $40.00 $40.21 $37.92 $37.95 $31.98 240,253
2018-05-21 $39.58 $40.39 $39.36 $39.79 $33.53 277,941
2018-05-18 $38.89 $39.37 $38.74 $39.30 $33.12 184,995
2018-05-17 $38.58 $39.22 $38.58 $38.79 $32.69 159,144
2018-05-16 $37.78 $39.43 $37.78 $38.72 $32.63 239,893
2018-05-15 $36.86 $37.78 $36.59 $37.67 $31.74 210,387
2018-05-14 $38.11 $38.38 $36.97 $37.02 $31.20 323,023
2018-05-11 $38.68 $38.86 $37.69 $38.06 $32.07 325,673
2018-05-10 $37.34 $38.62 $37.22 $38.48 $32.43 319,105
2018-05-09 $36.71 $37.56 $36.43 $37.22 $31.37 379,458
2018-05-08 $35.75 $36.79 $35.66 $36.41 $30.68 398,933
2018-05-07 $34.60 $36.21 $34.54 $35.79 $30.16 331,059
2018-05-04 $32.76 $34.92 $32.34 $34.54 $29.11 341,639
2018-05-03 $32.83 $33.20 $32.05 $32.77 $27.62 427,921
2018-05-02 $32.61 $33.41 $32.61 $33.03 $27.83 295,701
2018-05-01 $32.22 $32.66 $31.31 $32.52 $27.40 679,411
2018-04-30 $34.30 $34.30 $32.34 $32.35 $27.26 458,512
2018-04-27 $32.81 $34.99 $32.81 $34.36 $28.96 616,455
2018-04-26 $37.39 $37.50 $32.50 $32.59 $27.46 1,323,899
2018-04-25 $37.43 $38.06 $36.67 $37.77 $31.83 300,735
2018-04-24 $39.09 $39.25 $37.16 $37.39 $31.51 329,497
2018-04-23 $37.95 $38.77 $37.68 $38.70 $32.61 253,206
2018-04-20 $38.79 $39.43 $37.69 $37.78 $31.84 252,068
2018-04-19 $39.88 $40.82 $38.64 $38.90 $32.78 240,445
2018-04-18 $40.15 $40.65 $39.76 $40.28 $33.94 196,205
2018-04-17 $40.32 $40.59 $39.88 $40.09 $33.78 267,814
2018-04-16 $39.11 $40.38 $38.98 $39.98 $33.69 266,393
2018-04-13 $39.59 $39.80 $38.75 $38.93 $32.81 194,774
2018-04-12 $38.16 $39.51 $38.12 $39.19 $33.03 262,883
2018-04-11 $38.41 $38.81 $37.83 $38.07 $32.08 233,661
2018-04-10 $37.65 $39.50 $37.23 $38.82 $32.71 362,670
2018-04-09 $36.49 $37.67 $36.07 $36.90 $31.10 316,160
2018-04-06 $38.73 $39.90 $35.82 $36.24 $30.54 467,095
2018-04-05 $38.19 $39.19 $37.76 $39.11 $32.96 387,441
2018-04-04 $37.06 $38.28 $36.77 $38.07 $32.08 251,919
2018-04-03 $37.37 $37.74 $36.85 $37.73 $31.80 229,254
2018-04-02 $38.40 $38.51 $36.73 $37.11 $31.27 309,886
2018-03-29 $37.85 $38.84 $37.79 $38.49 $32.44 227,649
2018-03-28 $38.12 $38.46 $37.55 $37.81 $31.86 213,209
2018-03-27 $39.63 $39.85 $37.86 $38.22 $32.21 233,436
2018-03-26 $39.32 $39.55 $38.65 $39.37 $33.18 398,357
2018-03-23 $40.00 $40.17 $38.58 $38.59 $32.52 189,209
2018-03-22 $41.41 $41.41 $39.83 $39.85 $33.58 233,661
2018-03-21 $40.81 $42.37 $40.50 $41.81 $35.23 203,248
2018-03-20 $40.94 $41.70 $40.76 $40.82 $34.40 225,871
2018-03-19 $40.76 $41.08 $39.95 $40.85 $34.42 188,550
2018-03-16 $40.16 $41.19 $40.06 $40.89 $34.46 364,431
2018-03-15 $40.93 $40.99 $39.92 $40.26 $33.93 243,417
2018-03-14 $41.92 $41.92 $40.68 $40.78 $34.37 254,699
2018-03-13 $42.09 $42.74 $41.75 $41.90 $35.31 479,899
2018-03-12 $43.28 $43.33 $41.48 $41.72 $35.16 335,283
2018-03-09 $42.77 $43.36 $42.54 $43.02 $36.25 381,276
2018-03-08 $42.95 $43.47 $41.84 $42.52 $35.83 281,684
2018-03-07 $43.66 $44.24 $42.12 $42.91 $36.16 393,399
2018-03-06 $42.00 $44.07 $41.50 $44.07 $37.14 747,565
2018-03-05 $40.02 $42.06 $39.33 $41.93 $35.33 733,670
2018-03-02 $38.67 $41.04 $38.39 $40.18 $33.86 760,696
2018-03-01 $37.60 $38.81 $36.87 $38.57 $32.50 461,438
2018-02-28 $40.01 $40.23 $37.62 $37.69 $31.76 317,843
2018-02-27 $38.24 $40.40 $37.59 $39.98 $33.69 401,846
2018-02-26 $39.02 $39.02 $37.73 $38.26 $32.24 226,106
2018-02-23 $38.20 $39.69 $38.20 $38.98 $32.61 302,897
2018-02-22 $37.93 $39.00 $36.76 $37.89 $31.70 236,608
2018-02-21 $36.68 $37.77 $36.54 $36.87 $30.85 213,043
2018-02-20 $36.69 $37.60 $36.35 $36.85 $30.83 159,053
2018-02-16 $36.53 $37.92 $36.52 $37.00 $30.96 205,047
2018-02-15 $36.51 $36.51 $35.28 $36.08 $30.19 187,604
2018-02-14 $35.53 $36.42 $35.53 $36.17 $30.26 138,156
2018-02-13 $35.37 $36.45 $35.31 $35.96 $30.09 229,647
2018-02-12 $35.54 $36.00 $34.66 $35.63 $29.81 217,846
2018-02-09 $36.35 $36.60 $34.11 $35.22 $29.47 324,859
2018-02-08 $37.43 $38.18 $35.80 $35.80 $29.95 209,195
2018-02-07 $36.66 $37.85 $36.43 $37.42 $31.31 170,793
2018-02-06 $34.90 $37.27 $34.50 $36.80 $30.79 306,415
2018-02-05 $36.65 $37.93 $35.64 $35.73 $29.89 307,847
2018-02-02 $39.08 $39.38 $36.90 $37.29 $31.20 398,244
2018-02-01 $39.19 $40.05 $38.97 $39.45 $33.01 147,732
2018-01-31 $40.46 $41.30 $39.30 $39.38 $32.95 119,752
2018-01-30 $39.66 $40.37 $39.37 $40.27 $33.69 148,891
2018-01-29 $41.22 $41.72 $40.18 $40.21 $33.64 151,596
2018-01-26 $40.93 $41.35 $40.60 $41.20 $34.47 118,397
2018-01-25 $40.72 $41.00 $40.21 $40.70 $34.05 188,485
2018-01-24 $41.28 $41.30 $40.30 $40.66 $34.02 238,577
2018-01-23 $41.26 $41.45 $40.13 $41.01 $34.31 219,669
2018-01-22 $40.57 $41.50 $40.35 $41.50 $34.72 243,523
2018-01-19 $39.46 $40.72 $39.46 $40.62 $33.99 149,922
2018-01-18 $39.57 $39.99 $38.77 $39.36 $32.93 246,130
2018-01-17 $40.10 $40.22 $39.33 $39.76 $33.27 313,162
2018-01-16 $41.16 $41.44 $39.79 $40.01 $33.48 226,809
2018-01-12 $41.00 $41.32 $40.61 $40.82 $34.15 218,056
2018-01-11 $39.42 $40.90 $38.60 $40.89 $34.21 251,291
2018-01-10 $39.14 $39.46 $38.65 $39.01 $32.64 188,417
2018-01-09 $39.18 $39.58 $38.64 $38.99 $32.62 339,428
2018-01-08 $38.67 $39.19 $38.20 $38.85 $32.51 212,282
2018-01-05 $39.29 $39.91 $38.30 $38.68 $32.36 215,829
2018-01-04 $38.18 $39.31 $37.88 $39.22 $32.82 351,445
2018-01-03 $39.07 $39.78 $38.19 $38.20 $31.96 468,824
2018-01-02 $40.83 $41.06 $38.36 $39.08 $32.70 458,192
2017-12-29 $40.38 $40.83 $39.85 $40.65 $34.01 415,893
2017-12-28 $40.05 $40.47 $39.78 $40.14 $33.58 190,712
2017-12-27 $39.75 $40.45 $39.52 $39.88 $33.37 163,451
2017-12-26 $39.38 $39.90 $39.13 $39.70 $33.22 156,088
2017-12-22 $40.10 $40.10 $39.32 $39.50 $33.05 180,876
2017-12-21 $39.81 $40.24 $39.10 $39.94 $33.42 311,832
2017-12-20 $39.62 $39.66 $39.11 $39.63 $33.16 209,005
2017-12-19 $39.74 $40.12 $39.12 $39.17 $32.77 208,787
2017-12-18 $39.47 $39.91 $39.00 $39.74 $33.25 267,281
2017-12-15 $38.35 $38.66 $37.89 $38.35 $32.09 463,140
2017-12-14 $38.52 $38.85 $38.05 $38.19 $31.95 253,771
2017-12-13 $38.12 $38.66 $38.00 $38.51 $32.22 384,563
2017-12-12 $37.78 $38.17 $37.70 $38.02 $31.81 281,270
2017-12-11 $37.29 $38.19 $37.29 $37.70 $31.54 552,085
2017-12-08 $37.11 $37.38 $36.59 $37.28 $31.19 207,249
2017-12-07 $36.01 $36.91 $36.01 $36.73 $30.73 255,325
2017-12-06 $36.24 $37.00 $35.59 $35.87 $30.01 156,570
2017-12-05 $36.68 $37.14 $36.43 $36.46 $30.51 172,129
2017-12-04 $37.46 $37.98 $36.62 $36.68 $30.69 364,316
2017-12-01 $37.30 $37.30 $35.40 $36.85 $30.83 280,147
2017-11-30 $37.17 $37.77 $36.89 $37.19 $31.12 377,179
2017-11-29 $36.67 $37.29 $36.52 $37.00 $30.96 234,454
2017-11-28 $35.95 $36.72 $35.93 $36.67 $30.68 203,685
2017-11-27 $36.08 $36.36 $35.57 $35.91 $30.05 319,743
2017-11-24 $36.41 $36.68 $35.68 $36.07 $30.18 76,032
2017-11-22 $36.84 $37.23 $36.02 $36.21 $30.30 373,870
2017-11-21 $35.49 $36.44 $35.47 $36.36 $30.42 350,372
2017-11-20 $34.56 $35.00 $34.00 $34.76 $29.08 364,571
2017-11-17 $34.41 $35.00 $33.99 $34.60 $28.95 342,523
2017-11-16 $33.35 $35.19 $33.17 $34.73 $28.83 525,383
2017-11-15 $32.85 $33.24 $32.57 $33.09 $27.47 260,673
2017-11-14 $33.66 $34.20 $32.90 $33.32 $27.66 166,152
2017-11-13 $33.73 $34.28 $33.35 $34.04 $28.26 217,143
2017-11-10 $33.91 $34.19 $33.61 $33.86 $28.11 124,609
2017-11-09 $33.58 $34.46 $33.58 $34.04 $28.26 235,724
2017-11-08 $33.66 $34.23 $33.12 $33.98 $28.21 208,611
2017-11-07 $33.81 $34.40 $33.60 $33.96 $28.19 260,888
2017-11-06 $33.15 $34.03 $32.98 $33.96 $28.19 449,626
2017-11-03 $33.70 $33.70 $33.04 $33.15 $27.52 270,492
2017-11-02 $33.07 $33.74 $32.77 $33.59 $27.88 298,245
2017-11-01 $33.14 $33.80 $32.56 $32.95 $27.35 313,235
2017-10-31 $32.85 $33.14 $32.29 $32.94 $27.34 499,823
2017-10-30 $31.89 $32.86 $29.95 $32.65 $27.10 524,338
2017-10-27 $30.22 $32.90 $29.96 $32.49 $26.97 743,762
2017-10-26 $29.83 $30.06 $29.00 $29.93 $24.84 623,831
2017-10-25 $28.70 $28.83 $27.77 $28.12 $23.34 225,181
2017-10-24 $28.31 $28.97 $27.46 $28.69 $23.82 583,273
2017-10-23 $28.87 $29.09 $27.93 $28.00 $23.24 468,334
2017-10-20 $29.43 $29.44 $28.78 $28.79 $23.90 194,283
2017-10-19 $29.40 $29.57 $28.62 $29.10 $24.16 206,694
2017-10-18 $29.55 $29.90 $29.41 $29.51 $24.50 171,249
2017-10-17 $29.71 $29.92 $29.40 $29.54 $24.52 199,364
2017-10-16 $29.81 $30.05 $29.42 $29.70 $24.65 215,271
2017-10-13 $30.32 $30.45 $29.55 $29.81 $24.75 211,353
2017-10-12 $29.70 $30.24 $29.58 $30.15 $25.03 107,717
2017-10-11 $29.69 $29.89 $29.34 $29.77 $24.71 133,604
2017-10-10 $29.85 $30.00 $29.62 $29.70 $24.65 211,318
2017-10-09 $29.99 $30.08 $29.05 $29.55 $24.53 145,125
2017-10-06 $29.52 $30.06 $29.52 $29.81 $24.75 109,395
2017-10-05 $29.82 $30.12 $29.69 $29.70 $24.65 113,098
2017-10-04 $30.14 $30.14 $29.53 $29.80 $24.74 149,619
2017-10-03 $29.69 $30.17 $29.35 $30.15 $25.03 225,781
2017-10-02 $29.04 $29.68 $28.73 $29.58 $24.55 221,483
2017-09-29 $29.60 $29.82 $28.96 $29.20 $24.24 264,877
2017-09-28 $29.19 $30.21 $28.92 $29.88 $24.80 419,513
2017-09-27 $28.60 $29.33 $28.02 $29.17 $24.21 431,974
2017-09-26 $27.81 $28.58 $27.42 $28.43 $23.60 552,376
2017-09-25 $27.20 $27.30 $26.55 $26.97 $22.39 216,863
2017-09-22 $26.72 $27.22 $26.63 $27.17 $22.55 198,187
2017-09-21 $26.88 $26.97 $26.54 $26.63 $22.11 156,328
2017-09-20 $26.65 $27.13 $26.58 $26.90 $22.33 256,778
2017-09-19 $26.26 $26.79 $26.22 $26.64 $22.11 289,582
2017-09-18 $25.74 $26.36 $25.70 $26.12 $21.68 358,502
2017-09-15 $25.45 $25.74 $25.40 $25.61 $21.26 331,844
2017-09-14 $25.78 $25.78 $25.14 $25.36 $21.05 272,044
2017-09-13 $26.20 $26.20 $25.62 $25.91 $21.51 219,780
2017-09-12 $25.70 $26.25 $25.64 $26.13 $21.69 199,983
2017-09-11 $25.76 $26.14 $25.56 $25.59 $21.24 350,538
2017-09-08 $24.83 $25.47 $24.71 $25.38 $21.07 274,292
2017-09-07 $24.95 $25.19 $24.61 $24.91 $20.68 451,556
2017-09-06 $25.05 $25.05 $24.51 $24.80 $20.59 359,377
2017-09-05 $24.85 $25.35 $24.00 $24.84 $20.62 628,575
2017-09-01 $23.70 $24.96 $23.62 $24.70 $20.50 612,581
2017-08-31 $24.27 $24.40 $23.23 $23.54 $19.54 528,783
2017-08-30 $22.90 $24.17 $22.28 $24.11 $20.01 679,899
2017-08-29 $21.32 $23.25 $21.32 $23.07 $18.93 656,185
2017-08-28 $20.47 $21.67 $20.32 $21.46 $17.61 974,085
2017-08-25 $20.44 $20.57 $20.16 $20.29 $16.65 223,946
2017-08-24 $20.62 $20.79 $20.27 $20.29 $16.65 203,523
2017-08-23 $20.85 $21.25 $20.52 $20.53 $16.85 158,606
2017-08-22 $20.93 $21.27 $20.93 $21.10 $17.32 306,953
2017-08-21 $20.89 $21.12 $20.59 $20.81 $17.08 277,833
2017-08-18 $20.97 $21.25 $20.83 $20.86 $17.12 276,718
2017-08-17 $21.27 $21.73 $21.13 $21.15 $17.36 222,737
2017-08-16 $21.29 $21.70 $21.07 $21.29 $17.47 308,852
2017-08-15 $21.05 $21.57 $20.82 $21.09 $17.31 273,705
2017-08-14 $21.81 $21.81 $20.75 $20.93 $17.18 585,315
2017-08-11 $21.57 $21.88 $21.15 $21.59 $17.72 183,908
2017-08-10 $22.03 $22.15 $21.43 $21.47 $17.62 288,947
2017-08-09 $22.87 $22.90 $21.97 $22.18 $18.20 200,077
2017-08-08 $22.98 $23.50 $22.83 $23.04 $18.91 396,374
2017-08-07 $23.16 $23.35 $22.90 $23.05 $18.92 273,786
2017-08-04 $22.57 $23.34 $22.57 $23.17 $19.02 345,650
2017-08-03 $22.00 $22.47 $21.96 $22.46 $18.43 305,100
2017-08-02 $21.89 $22.15 $21.71 $21.95 $18.02 332,601
2017-08-01 $22.61 $22.77 $21.89 $21.97 $18.03 348,067
2017-07-31 $23.17 $23.32 $22.48 $22.57 $18.52 367,660
2017-07-28 $23.87 $23.89 $22.50 $22.92 $18.81 441,426
2017-07-27 $24.25 $24.25 $22.85 $23.73 $19.48 500,187
2017-07-26 $23.22 $23.25 $22.73 $23.04 $18.91 189,586
2017-07-25 $22.74 $23.61 $22.54 $23.21 $19.05 702,222
2017-07-24 $22.24 $22.56 $22.00 $22.43 $18.41 238,845
2017-07-21 $22.51 $22.51 $21.78 $22.21 $18.23 415,902
2017-07-20 $21.95 $22.45 $21.94 $22.38 $18.37 798,627
2017-07-19 $22.00 $22.01 $21.56 $21.75 $17.85 290,381
2017-07-18 $21.49 $22.08 $20.90 $21.97 $18.03 215,566
2017-07-17 $21.91 $22.43 $21.49 $21.59 $17.72 369,650
2017-07-14 $20.37 $22.01 $20.37 $21.90 $17.97 602,227
2017-07-13 $20.52 $20.85 $20.07 $20.38 $16.73 96,624
2017-07-12 $20.72 $21.22 $20.32 $20.44 $16.78 202,713
2017-07-11 $19.88 $20.65 $19.64 $20.42 $16.76 308,274
2017-07-10 $19.84 $20.10 $19.34 $19.84 $16.28 310,755
2017-07-07 $19.98 $19.99 $19.27 $19.87 $16.31 192,302
2017-07-06 $20.31 $20.60 $19.90 $19.98 $16.40 126,031
2017-07-05 $20.53 $20.74 $19.96 $20.34 $16.69 123,115
2017-07-03 $20.35 $20.80 $20.14 $20.57 $16.88 92,431
2017-06-30 $20.03 $20.67 $19.92 $20.41 $16.75 184,711
2017-06-29 $19.75 $20.45 $19.67 $19.89 $16.32 167,153
2017-06-28 $19.38 $19.90 $19.23 $19.72 $16.18 176,524
2017-06-27 $19.45 $19.62 $19.18 $19.20 $15.76 123,092
2017-06-26 $19.45 $19.61 $18.93 $19.41 $15.93 137,322
2017-06-23 $18.56 $19.40 $18.33 $19.38 $15.91 333,763
2017-06-22 $17.84 $18.86 $17.74 $18.54 $15.22 316,955
2017-06-21 $18.87 $18.95 $17.44 $17.77 $14.58 526,718
2017-06-20 $19.49 $19.49 $18.62 $18.84 $15.46 127,858
2017-06-19 $19.21 $19.76 $19.07 $19.58 $16.07 121,788
2017-06-16 $18.64 $19.12 $18.64 $19.11 $15.68 350,263
2017-06-15 $19.15 $19.62 $18.87 $18.99 $15.59 148,766
2017-06-14 $20.03 $20.18 $19.16 $19.38 $15.91 161,983
2017-06-13 $20.16 $20.25 $19.81 $20.04 $16.45 137,610
2017-06-12 $19.84 $20.48 $19.84 $20.03 $16.44 200,656
2017-06-09 $19.34 $19.94 $18.92 $19.72 $16.18 259,607
2017-06-08 $19.21 $19.56 $19.06 $19.36 $15.89 417,609
2017-06-07 $19.95 $19.98 $19.06 $19.30 $15.84 526,645
2017-06-06 $19.73 $20.04 $19.33 $19.87 $16.31 282,549
2017-06-05 $20.33 $20.33 $19.63 $19.89 $16.32 306,755
2017-06-02 $20.62 $21.23 $20.37 $20.37 $16.72 241,604
2017-06-01 $19.95 $20.97 $19.80 $20.71 $17.00 288,014
2017-05-31 $19.86 $19.97 $19.12 $19.89 $16.32 323,910
2017-05-30 $20.03 $20.36 $19.86 $20.06 $16.24 463,210
2017-05-26 $19.91 $20.21 $19.77 $20.18 $16.34 288,691
2017-05-25 $20.21 $20.55 $19.75 $20.00 $16.19 417,703
2017-05-24 $19.59 $20.25 $19.21 $20.11 $16.28 294,832
2017-05-23 $19.58 $20.21 $19.13 $19.65 $15.91 409,880
2017-05-22 $19.62 $19.62 $19.08 $19.49 $15.78 237,457
2017-05-19 $18.40 $19.23 $18.27 $19.00 $15.38 333,660
2017-05-18 $18.54 $18.65 $18.01 $18.34 $14.85 435,948
2017-05-17 $20.00 $20.27 $18.54 $18.65 $15.10 377,513
2017-05-16 $20.55 $20.55 $20.20 $20.35 $16.47 134,331
2017-05-15 $20.44 $20.77 $20.35 $20.52 $16.61 138,581
2017-05-12 $21.10 $21.10 $20.24 $20.31 $16.44 298,073
2017-05-11 $21.72 $21.75 $21.07 $21.30 $17.24 185,473
2017-05-10 $21.40 $21.78 $21.26 $21.72 $17.58 338,982
2017-05-09 $21.31 $21.55 $21.10 $21.38 $17.31 196,189
2017-05-08 $20.92 $21.21 $20.60 $21.20 $17.16 203,994
2017-05-05 $20.88 $21.05 $20.68 $20.84 $16.87 222,680
2017-05-04 $20.78 $20.90 $20.36 $20.79 $16.83 260,768
2017-05-03 $20.78 $20.99 $20.51 $20.81 $16.85 271,088
2017-05-02 $20.86 $21.05 $20.71 $20.95 $16.96 180,618
2017-05-01 $21.15 $21.24 $20.35 $20.87 $16.90 289,778
2017-04-28 $20.94 $21.77 $20.71 $21.12 $17.10 477,057
2017-04-27 $22.99 $23.93 $20.26 $20.73 $16.78 1,164,795
2017-04-26 $23.16 $24.04 $23.16 $23.67 $19.16 309,835
2017-04-25 $23.69 $23.92 $23.13 $23.36 $18.91 358,448
2017-04-24 $23.47 $23.71 $23.02 $23.45 $18.98 226,849
2017-04-21 $23.41 $23.51 $22.69 $22.86 $18.51 238,528
2017-04-20 $23.47 $23.51 $22.69 $23.39 $18.94 402,258
2017-04-19 $23.25 $23.75 $23.22 $23.44 $18.98 239,817
2017-04-18 $22.95 $23.27 $22.66 $23.10 $18.70 290,353
2017-04-17 $23.25 $23.72 $22.79 $23.34 $18.89 212,488
2017-04-13 $23.60 $23.82 $23.02 $23.12 $18.72 161,616
2017-04-12 $24.73 $24.73 $23.57 $23.67 $19.16 195,593
2017-04-11 $24.35 $24.94 $24.12 $24.91 $20.17 113,704
2017-04-10 $24.20 $24.79 $24.20 $24.49 $19.83 145,990
2017-04-07 $24.55 $24.93 $23.84 $24.30 $19.67 422,823
2017-04-06 $23.67 $24.76 $23.66 $24.58 $19.90 252,287
2017-04-05 $24.35 $25.12 $23.35 $23.60 $19.11 300,031
2017-04-04 $23.91 $24.15 $23.82 $24.10 $19.51 155,167
2017-04-03 $24.61 $24.75 $23.72 $23.97 $19.40 182,121
2017-03-31 $24.04 $24.70 $24.00 $24.52 $19.85 205,994
2017-03-30 $23.91 $24.43 $23.82 $24.29 $19.66 144,159
2017-03-29 $24.02 $24.33 $23.80 $23.93 $19.37 210,937
2017-03-28 $23.59 $24.29 $23.37 $24.16 $19.56 258,419
2017-03-27 $23.23 $23.72 $22.71 $23.59 $19.10 205,671
2017-03-24 $24.42 $24.52 $23.57 $23.75 $19.23 122,425
2017-03-23 $24.07 $24.61 $23.81 $24.33 $19.70 133,491
2017-03-22 $24.23 $24.77 $23.83 $24.07 $19.49 510,531
2017-03-21 $25.44 $25.58 $24.37 $24.42 $19.77 364,558
2017-03-20 $25.41 $25.66 $24.65 $25.35 $20.52 188,742
2017-03-17 $24.75 $25.56 $24.75 $25.42 $20.58 425,079
2017-03-16 $25.00 $25.04 $24.47 $24.63 $19.94 171,800
2017-03-15 $24.12 $25.18 $24.03 $24.97 $20.21 320,871
2017-03-14 $24.71 $24.93 $23.83 $23.94 $19.38 282,550
2017-03-13 $24.46 $24.80 $24.45 $24.72 $20.01 294,086
2017-03-10 $24.54 $25.21 $24.18 $24.44 $19.79 368,383
2017-03-09 $25.38 $25.63 $24.20 $24.42 $19.77 340,954
2017-03-08 $25.68 $26.04 $25.54 $25.58 $20.71 395,842
2017-03-07 $25.75 $26.39 $25.49 $25.57 $20.70 211,150
2017-03-06 $25.75 $26.12 $25.35 $25.87 $20.94 227,545
2017-03-03 $26.57 $27.07 $25.53 $26.10 $21.13 242,081
2017-03-02 $27.33 $27.47 $26.72 $26.75 $21.66 314,604
2017-03-01 $26.77 $27.54 $26.46 $27.47 $22.24 502,221
2017-02-28 $26.84 $26.93 $25.88 $26.24 $21.24 446,838
2017-02-27 $25.68 $27.00 $25.27 $26.96 $21.83 391,766
2017-02-24 $23.42 $25.66 $23.35 $25.50 $20.64 548,759
2017-02-23 $24.51 $25.56 $23.37 $23.62 $19.12 472,559
2017-02-22 $24.71 $24.86 $24.13 $24.44 $19.56 337,886
2017-02-21 $24.31 $25.01 $24.31 $24.94 $19.96 351,957
2017-02-17 $24.77 $24.77 $24.11 $24.33 $19.47 283,695
2017-02-16 $24.78 $24.97 $24.31 $24.77 $19.82 228,133
2017-02-15 $24.49 $24.90 $24.32 $24.75 $19.81 178,179
2017-02-14 $24.19 $24.56 $23.89 $24.52 $19.62 252,578
2017-02-13 $24.33 $24.67 $24.16 $24.28 $19.43 179,492
2017-02-10 $24.45 $24.49 $23.98 $24.21 $19.37 169,420
2017-02-09 $23.84 $24.43 $23.83 $24.12 $19.30 473,945
2017-02-08 $24.50 $24.68 $23.72 $23.86 $19.09 259,032
2017-02-07 $24.86 $25.17 $24.45 $24.59 $19.68 366,473
2017-02-06 $25.44 $25.46 $24.68 $24.82 $19.86 176,627
2017-02-03 $25.56 $25.88 $25.19 $25.40 $20.33 317,572
2017-02-02 $26.25 $26.30 $25.25 $25.27 $20.22 270,613
2017-02-01 $26.25 $26.63 $25.92 $26.41 $21.13 165,951
2017-01-31 $26.34 $26.44 $25.31 $25.86 $20.69 323,841
2017-01-30 $25.96 $26.61 $25.50 $26.34 $21.08 387,459
2017-01-27 $25.80 $26.28 $25.62 $26.24 $21.00 315,106
2017-01-26 $25.82 $26.43 $25.46 $25.92 $20.74 580,572
2017-01-25 $24.86 $25.54 $24.81 $24.95 $19.97 280,588
2017-01-24 $23.68 $24.99 $23.56 $24.72 $19.78 404,886
2017-01-23 $23.52 $23.82 $23.15 $23.49 $18.80 262,434
2017-01-20 $23.52 $23.87 $23.30 $23.58 $18.87 383,304
2017-01-19 $22.65 $23.61 $22.65 $23.42 $18.74 516,657
2017-01-18 $22.10 $22.68 $22.00 $22.65 $18.13 592,684
2017-01-17 $21.81 $22.36 $21.44 $22.00 $17.60 350,488
2017-01-13 $22.20 $22.31 $21.89 $21.91 $17.53 193,080
2017-01-12 $22.60 $22.60 $21.45 $22.02 $17.62 168,020
2017-01-11 $22.31 $22.79 $22.08 $22.49 $18.00 134,683
2017-01-10 $22.32 $23.11 $21.77 $22.29 $17.84 339,532
2017-01-09 $23.03 $23.03 $21.30 $21.47 $17.18 492,494
2017-01-06 $23.40 $23.78 $23.01 $23.11 $18.49 261,838
2017-01-05 $23.57 $23.87 $23.19 $23.46 $18.77 249,677
2017-01-04 $23.63 $23.92 $23.44 $23.56 $18.85 263,736
2017-01-03 $23.79 $24.26 $23.08 $23.58 $18.87 571,338
2016-12-30 $23.31 $23.48 $23.05 $23.25 $18.61 196,916
2016-12-29 $23.20 $23.43 $23.03 $23.20 $18.57 218,502
2016-12-28 $23.65 $23.79 $22.98 $23.09 $18.48 183,620
2016-12-27 $23.59 $23.95 $23.55 $23.60 $18.89 178,877
2016-12-23 $23.55 $23.70 $23.46 $23.49 $18.80 97,097
2016-12-22 $23.76 $23.88 $23.23 $23.52 $18.82 256,139
2016-12-21 $23.72 $24.00 $23.57 $23.76 $19.01 242,780
2016-12-20 $23.40 $24.29 $22.99 $23.86 $19.09 543,864
2016-12-19 $23.08 $23.48 $22.67 $22.99 $18.40 380,229
2016-12-16 $23.54 $23.59 $22.94 $23.16 $18.53 604,979
2016-12-15 $22.59 $23.50 $22.54 $23.40 $18.73 425,209
2016-12-14 $22.91 $23.33 $22.39 $22.69 $18.16 386,594
2016-12-13 $23.89 $24.15 $22.97 $23.13 $18.51 368,828
2016-12-12 $23.85 $24.00 $23.22 $23.68 $18.95 471,276
2016-12-09 $23.47 $23.82 $23.16 $23.81 $19.05 587,649
2016-12-08 $23.32 $23.46 $22.89 $23.39 $18.72 499,329
2016-12-07 $22.50 $23.38 $22.47 $23.19 $18.56 658,813
2016-12-06 $22.00 $22.57 $21.72 $22.50 $18.01 433,121
2016-12-05 $21.53 $22.21 $21.32 $22.09 $17.68 903,332
2016-12-02 $20.61 $21.49 $20.46 $21.48 $17.19 683,633
2016-12-01 $18.65 $20.70 $18.51 $20.59 $16.48 1,239,772
2016-11-30 $18.15 $18.92 $18.15 $18.41 $14.73 760,184
2016-11-29 $17.77 $18.26 $17.42 $17.89 $14.32 308,235
2016-11-28 $18.55 $18.55 $17.84 $17.93 $14.35 183,667
2016-11-25 $18.70 $18.70 $18.15 $18.49 $14.80 142,319
2016-11-23 $17.64 $18.97 $17.44 $18.71 $14.97 571,600
2016-11-22 $17.70 $17.95 $17.38 $17.68 $14.15 347,159
2016-11-21 $17.58 $17.73 $17.02 $17.60 $14.08 558,242
2016-11-18 $17.63 $17.63 $17.35 $17.38 $13.91 237,937
2016-11-17 $17.50 $17.88 $17.16 $17.71 $14.17 378,039
2016-11-16 $18.45 $18.53 $17.76 $17.76 $13.99 528,284
2016-11-15 $18.17 $18.65 $17.80 $18.54 $14.61 595,887
2016-11-14 $17.36 $18.06 $17.01 $18.02 $14.20 963,785
2016-11-11 $15.23 $17.25 $15.23 $17.24 $13.58 897,069
2016-11-10 $15.86 $16.30 $15.13 $15.18 $11.96 806,360
2016-11-09 $14.11 $15.76 $13.76 $15.71 $12.38 1,498,057
2016-11-08 $13.61 $13.64 $13.30 $13.36 $10.53 427,152
2016-11-07 $13.69 $13.86 $13.46 $13.57 $10.69 492,206
2016-11-04 $13.15 $13.65 $13.06 $13.23 $10.43 371,497
2016-11-03 $13.52 $13.66 $13.18 $13.22 $10.42 263,184
2016-11-02 $13.28 $13.83 $13.28 $13.48 $10.62 667,563
2016-11-01 $14.09 $14.10 $12.72 $12.83 $10.11 812,705
2016-10-31 $14.29 $14.29 $13.91 $13.95 $10.99 674,120
2016-10-28 $14.74 $15.15 $14.09 $14.27 $11.24 534,470
2016-10-27 $15.37 $15.76 $14.77 $14.90 $11.74 260,429
2016-10-26 $15.57 $15.97 $15.44 $15.75 $12.41 591,617
2016-10-25 $15.68 $15.88 $15.53 $15.68 $12.36 172,036
2016-10-24 $15.60 $15.76 $15.38 $15.66 $12.34 212,357
2016-10-21 $15.27 $15.60 $15.11 $15.44 $12.17 279,895
2016-10-20 $15.24 $15.60 $14.92 $15.46 $12.18 266,940
2016-10-19 $14.90 $15.20 $14.41 $15.12 $11.91 196,107
2016-10-18 $14.60 $14.86 $14.49 $14.74 $11.61 219,958
2016-10-17 $14.59 $14.70 $14.49 $14.53 $11.45 170,109
2016-10-14 $14.83 $15.00 $14.42 $14.73 $11.61 282,706
2016-10-13 $15.40 $15.41 $14.68 $14.79 $11.65 251,813
2016-10-12 $15.68 $15.84 $15.46 $15.69 $12.36 364,497
2016-10-11 $15.89 $16.10 $15.50 $15.75 $12.41 525,920
2016-10-10 $15.88 $16.42 $15.75 $15.94 $12.56 410,781
2016-10-07 $16.80 $17.04 $15.37 $15.73 $12.40 925,320
2016-10-06 $17.05 $17.53 $17.05 $17.42 $13.73 193,314
2016-10-05 $16.89 $17.31 $16.37 $17.20 $13.55 200,062
2016-10-04 $16.80 $16.99 $16.47 $16.65 $13.12 200,224
2016-10-03 $16.65 $16.96 $16.59 $16.80 $13.24 132,816
2016-09-30 $16.86 $17.09 $16.62 $16.76 $13.21 293,401
2016-09-29 $16.48 $16.91 $16.42 $16.71 $13.17 204,209
2016-09-28 $15.87 $16.49 $15.73 $16.47 $12.98 164,529
2016-09-27 $15.60 $15.82 $15.42 $15.80 $12.45 119,439
2016-09-26 $15.76 $15.92 $15.67 $15.73 $12.40 135,875
2016-09-23 $16.06 $16.15 $15.80 $15.95 $12.57 143,866
2016-09-22 $15.96 $16.17 $15.88 $16.14 $12.72 183,193
2016-09-21 $15.53 $15.80 $15.36 $15.75 $12.41 145,375
2016-09-20 $15.78 $15.83 $15.29 $15.39 $12.13 111,690
2016-09-19 $15.66 $15.92 $15.39 $15.73 $12.40 294,541
2016-09-16 $15.45 $15.53 $15.10 $15.47 $12.19 315,064
2016-09-15 $15.28 $15.71 $15.19 $15.57 $12.27 211,121
2016-09-14 $15.11 $15.33 $14.87 $15.24 $12.01 223,145
2016-09-13 $15.55 $15.74 $14.82 $14.96 $11.79 252,509
2016-09-12 $15.31 $15.80 $15.29 $15.77 $12.43 164,333
2016-09-09 $16.47 $16.47 $15.34 $15.48 $12.20 229,193
2016-09-08 $16.49 $16.62 $16.30 $16.44 $12.95 237,879
2016-09-07 $15.80 $16.50 $15.80 $16.46 $12.97 410,622
2016-09-06 $15.98 $16.00 $15.64 $15.85 $12.49 217,062
2016-09-02 $15.97 $16.00 $15.76 $15.93 $12.55 135,696
2016-09-01 $15.96 $16.02 $15.52 $15.79 $12.44 219,134
2016-08-31 $16.02 $16.08 $15.64 $15.93 $12.55 245,880
2016-08-30 $16.19 $16.32 $15.97 $16.09 $12.68 121,138
2016-08-29 $16.22 $16.36 $16.10 $16.13 $12.71 76,867
2016-08-26 $16.26 $16.57 $16.12 $16.18 $12.75 99,609
2016-08-25 $16.17 $16.33 $16.01 $16.17 $12.74 106,781
2016-08-24 $16.53 $16.68 $16.20 $16.23 $12.79 122,285
2016-08-23 $16.25 $16.63 $16.15 $16.59 $13.07 440,569
2016-08-22 $16.17 $16.36 $16.03 $16.13 $12.71 318,735
2016-08-19 $16.25 $16.65 $16.15 $16.44 $12.95 178,669
2016-08-18 $16.01 $16.47 $15.91 $16.35 $12.88 252,664
2016-08-17 $16.76 $16.76 $16.20 $16.28 $12.62 204,233
2016-08-16 $16.91 $17.06 $16.71 $16.73 $12.96 134,642
2016-08-15 $16.78 $17.22 $16.64 $16.87 $13.07 151,915
2016-08-12 $16.86 $16.99 $16.53 $16.68 $12.93 302,287
2016-08-11 $17.04 $17.40 $16.96 $16.99 $13.17 147,006
2016-08-10 $17.26 $17.29 $16.77 $17.02 $13.19 388,289
2016-08-09 $17.98 $17.99 $17.15 $17.15 $13.29 324,619
2016-08-08 $17.90 $18.16 $17.70 $18.05 $13.99 247,986
2016-08-05 $17.72 $18.01 $17.65 $17.92 $13.89 164,276
2016-08-04 $17.85 $18.00 $17.52 $17.57 $13.62 161,354
2016-08-03 $17.49 $18.03 $17.32 $17.92 $13.89 157,498
2016-08-02 $18.35 $18.49 $17.46 $17.48 $13.55 292,309
2016-08-01 $18.60 $18.65 $18.24 $18.28 $14.17 435,096
2016-07-29 $18.69 $18.80 $17.98 $18.62 $14.43 613,247
2016-07-28 $18.69 $19.53 $18.23 $18.78 $14.55 540,283
2016-07-27 $19.90 $20.05 $19.54 $19.75 $15.31 277,270
2016-07-26 $19.18 $19.76 $19.18 $19.70 $15.27 363,663
2016-07-25 $19.17 $19.34 $19.06 $19.11 $14.81 133,230
2016-07-22 $18.99 $19.36 $18.91 $19.30 $14.96 229,752
2016-07-21 $18.75 $19.25 $18.49 $19.01 $14.73 1,037,442
2016-07-20 $17.95 $18.52 $17.85 $18.37 $14.24 251,766
2016-07-19 $18.64 $18.67 $17.85 $17.93 $13.89 202,922
2016-07-18 $19.09 $19.44 $18.66 $18.76 $14.54 182,056
2016-07-15 $19.15 $19.35 $18.81 $19.18 $14.86 216,229
2016-07-14 $19.35 $19.45 $18.91 $18.98 $14.71 280,803
2016-07-13 $19.42 $19.42 $18.86 $19.07 $14.78 257,265
2016-07-12 $19.42 $19.64 $19.05 $19.33 $14.98 359,072
2016-07-11 $19.39 $19.47 $19.11 $19.12 $14.82 130,366
2016-07-08 $18.37 $19.33 $18.13 $19.23 $14.90 380,133
2016-07-07 $18.26 $18.60 $17.87 $18.06 $14.00 189,809
2016-07-06 $17.90 $18.31 $17.48 $18.14 $14.06 234,096
2016-07-05 $18.83 $18.84 $17.91 $18.06 $14.00 183,503
2016-07-01 $18.97 $19.41 $18.82 $19.12 $14.82 208,369
2016-06-30 $19.08 $19.17 $18.53 $19.03 $14.75 178,508
2016-06-29 $18.26 $19.03 $17.79 $18.98 $14.71 255,230
2016-06-28 $17.84 $18.24 $17.63 $17.83 $13.82 269,968
2016-06-27 $18.80 $19.08 $17.37 $17.48 $13.55 380,752
2016-06-24 $19.21 $19.88 $18.70 $19.09 $14.79 531,478
2016-06-23 $19.86 $20.44 $19.73 $20.31 $15.74 232,510
2016-06-22 $19.69 $19.97 $19.41 $19.51 $15.12 156,952
2016-06-21 $19.86 $19.95 $19.16 $19.53 $15.13 135,374
2016-06-20 $19.55 $20.00 $19.31 $19.89 $15.41 162,855
2016-06-17 $18.94 $19.66 $18.94 $19.31 $14.96 421,822
2016-06-16 $18.63 $19.06 $18.26 $18.94 $14.68 386,918
2016-06-15 $19.04 $19.37 $18.76 $18.82 $14.58 295,371
2016-06-14 $18.86 $19.22 $18.43 $18.96 $14.69 165,639
2016-06-13 $19.05 $19.44 $18.87 $19.00 $14.72 149,678
2016-06-10 $19.54 $19.59 $18.74 $19.17 $14.86 201,370
2016-06-09 $20.02 $20.48 $19.63 $19.84 $15.38 115,477
2016-06-08 $20.22 $20.47 $20.13 $20.30 $15.73 169,451
2016-06-07 $20.21 $20.51 $19.83 $20.01 $15.51 374,523
2016-06-06 $19.91 $20.49 $19.20 $20.25 $15.69 274,866
2016-06-03 $19.75 $19.91 $19.35 $19.69 $15.26 134,809
2016-06-02 $19.09 $19.77 $19.09 $19.66 $15.24 206,436
2016-06-01 $19.08 $19.35 $18.32 $19.29 $14.95 284,982
2016-05-31 $19.27 $19.88 $19.09 $19.22 $14.89 278,315
2016-05-27 $19.39 $20.04 $19.04 $19.24 $14.91 169,475
2016-05-26 $19.99 $20.19 $19.35 $19.39 $15.03 198,569
2016-05-25 $19.40 $19.95 $19.30 $19.84 $15.38 380,280
2016-05-24 $18.56 $19.40 $18.45 $19.21 $14.89 335,771
2016-05-23 $18.57 $18.96 $18.46 $18.81 $14.37 249,418
2016-05-20 $18.62 $18.73 $18.21 $18.66 $14.26 148,494
2016-05-19 $19.01 $19.26 $18.30 $18.42 $14.07 217,833
2016-05-18 $18.82 $19.39 $18.82 $19.17 $14.65 352,978
2016-05-17 $18.47 $19.83 $18.47 $19.00 $14.52 233,210
2016-05-16 $18.36 $18.87 $18.36 $18.50 $14.13 224,440
2016-05-13 $18.70 $18.92 $18.11 $18.24 $13.94 333,709
2016-05-12 $19.01 $19.28 $18.51 $18.79 $14.36 298,082
2016-05-11 $19.37 $19.50 $18.75 $18.84 $14.39 189,633
2016-05-10 $18.63 $19.66 $18.63 $19.36 $14.79 325,245
2016-05-09 $19.12 $19.12 $18.38 $18.41 $14.07 272,147
2016-05-06 $18.69 $19.33 $18.56 $19.30 $14.75 274,970
2016-05-05 $19.30 $19.40 $18.50 $18.77 $14.34 381,723
2016-05-04 $20.26 $20.38 $18.98 $19.08 $14.58 396,329
2016-05-03 $19.93 $20.46 $19.64 $20.29 $15.50 515,646
2016-05-02 $20.14 $20.83 $19.64 $20.26 $15.48 545,872
2016-04-29 $19.65 $20.72 $19.43 $20.23 $15.46 587,872
2016-04-28 $19.00 $19.80 $18.90 $19.20 $14.67 531,873
2016-04-27 $18.48 $18.87 $17.25 $18.75 $14.33 330,563
2016-04-26 $17.67 $18.43 $17.53 $18.34 $14.01 382,838
2016-04-25 $17.99 $18.14 $17.42 $17.47 $13.35 257,948
2016-04-22 $18.03 $18.32 $17.91 $18.11 $13.84 290,912
2016-04-21 $17.92 $18.33 $17.67 $18.08 $13.81 335,536
2016-04-20 $18.23 $18.55 $17.90 $18.24 $13.94 158,779
2016-04-19 $18.55 $18.80 $18.11 $18.27 $13.96 240,736
2016-04-18 $18.18 $18.44 $17.74 $18.24 $13.94 137,283
2016-04-15 $17.75 $18.81 $17.67 $18.39 $14.05 328,949
2016-04-14 $18.27 $18.27 $17.76 $17.88 $13.66 173,008
2016-04-13 $17.88 $18.29 $17.70 $18.26 $13.95 381,009
2016-04-12 $17.60 $17.95 $17.27 $17.74 $13.55 219,777
2016-04-11 $17.63 $18.37 $17.47 $17.49 $13.36 263,564
2016-04-08 $17.18 $17.93 $17.12 $17.38 $13.28 164,023
2016-04-07 $17.07 $17.35 $16.72 $16.89 $12.90 136,650
2016-04-06 $16.98 $17.36 $16.72 $17.25 $13.18 180,865
2016-04-05 $16.95 $17.33 $16.78 $16.88 $12.90 162,664
2016-04-04 $17.65 $17.95 $17.15 $17.17 $13.12 226,548
2016-04-01 $17.25 $17.73 $16.86 $17.56 $13.42 257,347
2016-03-31 $17.66 $18.02 $17.34 $17.53 $13.39 263,051
2016-03-30 $17.83 $18.14 $17.60 $17.73 $13.55 450,918
2016-03-29 $17.13 $17.65 $16.68 $17.63 $13.47 405,829
2016-03-28 $17.52 $17.71 $17.07 $17.28 $13.20 244,281
2016-03-24 $16.99 $17.40 $16.45 $17.38 $13.28 418,411
2016-03-23 $17.86 $17.91 $17.15 $17.16 $13.11 237,304
2016-03-22 $17.74 $18.10 $17.71 $17.94 $13.71 307,690
2016-03-21 $18.01 $18.15 $17.44 $17.97 $13.73 418,508
2016-03-18 $17.38 $18.09 $17.38 $18.04 $13.78 613,138
2016-03-17 $17.00 $17.70 $16.92 $17.24 $13.17 414,016
2016-03-16 $15.96 $17.06 $15.96 $16.93 $12.93 500,252
2016-03-15 $15.98 $16.09 $15.47 $15.96 $12.19 298,068
2016-03-14 $15.65 $16.37 $15.43 $16.15 $12.34 332,052
2016-03-11 $15.88 $16.72 $15.69 $15.75 $12.03 286,396
2016-03-10 $15.86 $15.99 $15.25 $15.72 $12.01 348,809
2016-03-09 $15.61 $15.90 $15.15 $15.84 $12.10 269,224
2016-03-08 $16.06 $16.06 $15.34 $15.37 $11.74 480,229
2016-03-07 $15.43 $16.34 $15.07 $16.32 $12.47 542,643
2016-03-04 $15.25 $16.03 $14.91 $15.39 $11.76 521,106
2016-03-03 $14.73 $15.18 $14.57 $15.11 $11.54 568,001
2016-03-02 $13.87 $14.82 $13.59 $14.73 $11.25 357,523
2016-03-01 $13.36 $14.00 $12.98 $13.96 $10.67 326,943
2016-02-29 $12.33 $13.35 $12.33 $13.17 $10.06 671,245
2016-02-26 $11.98 $12.47 $11.50 $12.23 $9.34 714,640
2016-02-25 $12.52 $12.69 $11.41 $12.48 $9.53 550,380
2016-02-24 $12.36 $12.81 $11.88 $12.71 $9.71 463,272
2016-02-23 $12.58 $12.80 $12.14 $12.48 $9.53 458,721
2016-02-22 $12.39 $13.16 $12.39 $12.64 $9.66 347,302
2016-02-19 $12.37 $12.48 $11.60 $12.08 $9.23 297,156
2016-02-18 $12.91 $13.01 $12.29 $12.79 $9.55 323,843
2016-02-17 $12.50 $13.28 $12.50 $12.75 $9.52 397,755
2016-02-16 $11.99 $12.43 $11.58 $12.32 $9.20 348,807
2016-02-12 $10.72 $12.06 $10.66 $11.55 $8.63 343,356
2016-02-11 $10.44 $10.82 $10.12 $10.39 $7.76 242,394
2016-02-10 $10.38 $12.00 $10.30 $10.63 $7.94 290,166
2016-02-09 $10.80 $11.45 $10.15 $10.43 $7.79 309,871
2016-02-08 $11.72 $11.83 $10.44 $10.96 $8.19 329,624
2016-02-05 $11.85 $12.31 $11.67 $11.89 $8.88 315,991
2016-02-04 $11.65 $12.36 $11.65 $12.02 $8.98 422,264
2016-02-03 $11.23 $11.66 $10.80 $11.58 $8.65 359,308
2016-02-02 $11.66 $12.13 $10.66 $10.98 $8.20 430,574
2016-02-01 $11.61 $12.14 $11.32 $11.87 $8.87 559,083
2016-01-29 $11.19 $12.00 $11.19 $11.65 $8.70 769,983
2016-01-28 $13.90 $13.99 $11.12 $11.25 $8.40 1,987,741
2016-01-27 $14.59 $14.97 $14.21 $14.42 $10.77 167,894
2016-01-26 $14.01 $14.64 $13.72 $14.55 $10.87 292,879
2016-01-25 $14.64 $14.87 $13.63 $13.66 $10.20 262,707
2016-01-22 $14.71 $15.10 $14.01 $14.88 $11.12 463,255
2016-01-21 $14.01 $14.73 $13.78 $14.61 $10.91 343,611
2016-01-20 $13.86 $14.22 $12.51 $14.02 $10.47 444,375
2016-01-19 $14.79 $15.00 $13.87 $14.10 $10.53 273,727
2016-01-15 $14.40 $15.23 $13.82 $14.58 $10.89 366,910
2016-01-14 $14.81 $15.79 $13.81 $14.59 $10.90 458,950
2016-01-13 $15.86 $17.05 $14.41 $14.62 $10.92 305,562
2016-01-12 $16.38 $16.49 $14.99 $15.49 $11.57 287,195
2016-01-11 $16.25 $16.54 $15.92 $16.05 $11.99 216,036
2016-01-08 $16.53 $16.78 $16.17 $16.24 $12.13 287,920
2016-01-07 $16.89 $17.22 $16.43 $16.54 $12.36 345,757
2016-01-06 $16.85 $17.39 $16.67 $17.25 $12.89 319,468
2016-01-05 $17.45 $17.46 $16.69 $17.25 $12.89 281,607
2016-01-04 $17.41 $17.57 $16.69 $17.55 $13.11 417,356
2015-12-31 $17.43 $17.75 $16.50 $17.48 $13.06 218,352
2015-12-30 $17.41 $17.70 $17.18 $17.50 $13.07 311,815
2015-12-29 $17.75 $17.86 $17.02 $17.54 $13.10 325,796
2015-12-28 $17.94 $18.02 $17.40 $17.47 $13.05 337,286
2015-12-24 $18.16 $18.49 $17.94 $18.17 $13.57 115,914
2015-12-23 $17.65 $18.58 $17.10 $18.25 $13.63 356,472
2015-12-22 $16.86 $17.55 $16.66 $17.30 $12.92 282,029
2015-12-21 $17.32 $17.40 $16.62 $16.78 $12.53 277,700
2015-12-18 $16.59 $17.22 $16.58 $17.09 $12.77 611,964
2015-12-17 $16.26 $16.90 $16.06 $16.62 $12.42 558,624
2015-12-16 $16.16 $16.52 $15.92 $16.29 $12.17 300,853
2015-12-15 $16.45 $16.54 $15.86 $16.18 $12.09 363,117
2015-12-14 $16.22 $16.60 $15.76 $16.08 $12.01 348,362
2015-12-11 $16.41 $16.84 $16.24 $16.24 $12.13 387,152
2015-12-10 $16.45 $16.96 $16.45 $16.77 $12.53 240,282
2015-12-09 $16.37 $17.19 $16.28 $16.57 $12.38 662,542
2015-12-08 $16.63 $16.93 $16.00 $16.12 $12.04 567,312
2015-12-07 $17.74 $17.74 $16.64 $16.95 $12.66 621,975
2015-12-04 $18.50 $18.78 $17.78 $17.95 $13.41 316,312
2015-12-03 $19.02 $19.25 $18.56 $18.62 $13.91 454,515
2015-12-02 $19.48 $19.56 $18.65 $18.77 $14.02 288,535
2015-12-01 $19.91 $20.27 $19.24 $19.55 $14.60 258,295
2015-11-30 $19.67 $20.14 $19.45 $20.01 $14.95 471,223
2015-11-27 $19.61 $20.06 $19.25 $19.51 $14.57 101,797
2015-11-25 $19.56 $19.97 $19.28 $19.77 $14.77 346,151
2015-11-24 $18.50 $19.87 $18.37 $19.69 $14.71 415,258
2015-11-23 $18.84 $19.14 $18.37 $18.38 $13.73 347,103
2015-11-20 $18.48 $19.21 $18.48 $19.01 $14.20 581,618
2015-11-19 $18.40 $18.46 $17.70 $18.24 $13.63 343,028
2015-11-18 $18.44 $19.17 $18.06 $18.80 $13.84 399,686
2015-11-17 $18.27 $18.58 $17.75 $18.21 $13.40 329,423
2015-11-16 $18.68 $18.96 $17.78 $18.38 $13.53 246,225
2015-11-13 $18.21 $19.24 $18.17 $18.84 $13.86 339,964
2015-11-12 $18.49 $19.08 $18.07 $18.25 $13.43 318,956
2015-11-11 $18.72 $19.09 $18.44 $18.79 $13.83 269,769
2015-11-10 $19.62 $20.56 $18.45 $18.76 $13.81 549,984
2015-11-09 $21.03 $21.48 $19.48 $19.73 $14.52 526,580
2015-11-06 $20.31 $21.26 $19.80 $21.12 $15.54 362,668
2015-11-05 $20.08 $20.67 $19.79 $20.46 $15.06 269,240
2015-11-04 $20.40 $20.67 $19.90 $20.19 $14.86 185,183
2015-11-03 $20.46 $20.78 $19.29 $20.49 $15.08 496,945
2015-11-02 $19.26 $20.58 $18.99 $20.36 $14.98 488,246
2015-10-30 $18.84 $19.69 $18.68 $19.31 $14.21 641,212
2015-10-29 $18.38 $20.00 $17.90 $18.86 $13.88 509,858
2015-10-28 $17.23 $19.23 $17.01 $18.72 $13.78 674,969
2015-10-27 $17.68 $17.68 $16.76 $17.04 $12.54 538,688
2015-10-26 $18.44 $18.87 $17.72 $17.91 $13.18 343,545
2015-10-23 $19.08 $19.27 $17.91 $18.50 $13.61 493,508
2015-10-22 $18.28 $19.66 $18.04 $18.97 $13.96 484,373
2015-10-21 $18.37 $18.69 $17.79 $18.01 $13.25 395,738
2015-10-20 $17.53 $18.58 $17.06 $18.40 $13.54 488,370
2015-10-19 $17.60 $18.29 $17.37 $17.60 $12.95 319,040
2015-10-16 $18.51 $18.79 $17.36 $17.79 $13.09 362,470
2015-10-15 $19.16 $19.55 $17.36 $18.55 $13.65 514,711
2015-10-14 $19.23 $19.65 $18.68 $19.24 $14.16 257,514
2015-10-13 $19.15 $20.03 $18.69 $19.16 $14.10 406,665
2015-10-12 $20.20 $20.34 $19.06 $19.42 $14.29 342,832
2015-10-09 $20.68 $21.25 $19.54 $20.12 $14.81 341,946
2015-10-08 $19.66 $20.76 $19.34 $20.49 $15.08 447,564
2015-10-07 $18.76 $20.05 $18.56 $19.77 $14.55 485,494
2015-10-06 $18.60 $19.06 $17.02 $18.54 $13.64 293,553
2015-10-05 $16.97 $18.68 $16.87 $18.56 $13.66 314,036
2015-10-02 $16.15 $16.77 $15.58 $16.70 $12.29 791,983
2015-10-01 $16.91 $17.44 $16.28 $16.34 $12.02 279,730
2015-09-30 $16.77 $16.87 $16.39 $16.72 $12.30 342,446
2015-09-29 $16.74 $16.86 $16.33 $16.53 $12.16 342,405
2015-09-28 $16.73 $16.73 $16.26 $16.64 $12.25 413,283
2015-09-25 $17.01 $17.36 $16.55 $16.96 $12.48 339,172
2015-09-24 $16.98 $17.01 $16.20 $16.86 $12.41 693,129
2015-09-23 $18.46 $18.47 $17.24 $17.25 $12.69 473,284
2015-09-22 $18.66 $19.17 $18.20 $18.34 $13.50 394,066
2015-09-21 $19.19 $19.55 $18.84 $19.00 $13.98 190,360
2015-09-18 $19.50 $19.95 $18.84 $18.94 $13.94 469,615
2015-09-17 $20.41 $20.49 $19.86 $19.89 $14.64 318,972
2015-09-16 $20.36 $21.19 $20.21 $20.58 $15.15 516,139
2015-09-15 $19.81 $20.36 $19.70 $20.26 $14.91 321,857
2015-09-14 $20.09 $20.11 $19.73 $19.90 $14.64 330,134
2015-09-11 $19.92 $20.15 $19.91 $20.11 $14.80 208,846
2015-09-10 $20.73 $20.84 $19.76 $20.11 $14.80 467,730
2015-09-09 $20.10 $20.83 $19.77 $20.74 $15.26 691,274
2015-09-08 $19.07 $20.52 $18.59 $19.89 $14.64 578,729

H&E Equipment Services Inc (HEES) News Headlines

Recent H&E Equipment Services Inc (HEES) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.