Hibbett Inc (HIBB) Exchange: NASDAQ

Data as of March 28, 2024

$72.61 ($0.91) 1.27%

Hibbett Inc - Daily Information
Click for more stock information on Hibbett Inc.
Daily Information Data
Date March 28, 2024
Open $71.83
Previous Close $72.61
High $73.27
Low $71.24
Adjusted Open $71.83
Previous Adjusted Close $72.61
Adjusted High $73.27
Adjusted Low $71.24

About Hibbett Inc (HIBB)

Hibbett Inc, a publicly traded company established in the year 1945, specializes in athletic and leisure footwear and apparel. It operates through sporting goods retail stores and e-commerce websites located in smaller to mid-sized markets predominantly in the Southeast, Mid-Atlantic and Midwest United States. The company also covers other sporting goods items and a selection of environmental and team apparel. The company strives to provide quality customer services and high quality merchandise for exceptional value. It has grown exponentially since its inception, opening more than 10,000 Hibbett stores across the United States and increasing its e-commerce presence significantly. Hibbett has also increased its workforce, with more than 13,000 employees nationwide.

Historical Stock Data for Hibbett Inc (HIBB)

Date Open High Low Close Adj.Close Volume
2024-03-26 $71.83 $73.27 $71.24 $72.61 $72.61 171,015
2024-03-25 $72.88 $74.86 $71.63 $71.70 $71.70 287,519
2024-03-22 $71.61 $74.58 $71.08 $72.42 $72.42 280,502
2024-03-21 $73.88 $74.00 $71.86 $72.21 $72.21 281,015
2024-03-20 $73.33 $74.63 $72.24 $74.00 $74.00 278,433
2024-03-19 $67.74 $73.80 $67.74 $73.51 $73.26 386,493
2024-03-18 $68.52 $68.75 $65.92 $68.02 $67.79 500,327
2024-03-15 $66.99 $70.93 $64.00 $68.51 $68.28 1,373,372
2024-03-14 $74.69 $76.00 $71.00 $73.03 $72.78 618,522
2024-03-13 $75.44 $77.80 $74.14 $74.37 $74.12 352,166
2024-03-12 $75.01 $76.31 $74.65 $74.87 $74.62 234,953
2024-03-11 $77.04 $77.40 $73.75 $74.36 $74.36 315,356
2024-03-08 $78.17 $78.72 $77.00 $77.46 $77.46 178,067
2024-03-07 $75.00 $77.84 $74.76 $77.32 $77.32 210,079
2024-03-06 $80.23 $80.23 $73.68 $74.71 $74.71 265,412
2024-03-05 $80.32 $81.48 $79.00 $80.62 $80.62 177,381
2024-03-04 $82.00 $83.00 $80.51 $81.67 $81.67 291,445
2024-03-01 $82.30 $82.63 $80.39 $82.00 $82.00 211,305
2024-02-29 $80.83 $82.75 $80.76 $81.95 $81.95 232,152
2024-02-28 $79.80 $81.25 $79.37 $80.16 $80.16 156,261
2024-02-27 $77.95 $81.71 $77.20 $80.74 $80.74 176,438
2024-02-26 $76.84 $78.65 $76.82 $77.80 $77.80 260,030
2024-02-23 $74.26 $78.97 $73.92 $76.94 $76.94 270,431
2024-02-22 $75.17 $76.13 $74.01 $74.15 $74.15 178,520
2024-02-21 $75.71 $75.75 $74.26 $74.62 $74.62 146,957
2024-02-20 $72.65 $75.77 $72.56 $75.68 $75.68 180,998
2024-02-16 $73.76 $74.59 $73.11 $73.75 $73.75 93,379
2024-02-15 $73.34 $74.42 $73.13 $74.25 $74.25 113,499
2024-02-14 $72.25 $72.71 $71.13 $72.37 $72.37 118,678
2024-02-13 $72.00 $72.94 $70.76 $71.29 $71.29 188,026
2024-02-12 $72.09 $75.83 $72.09 $74.82 $74.82 190,707
2024-02-09 $68.82 $72.81 $68.68 $72.42 $72.42 171,843
2024-02-08 $67.00 $69.14 $66.86 $68.91 $68.91 105,358
2024-02-07 $67.23 $67.23 $66.34 $66.74 $66.74 195,427
2024-02-06 $66.16 $67.42 $65.81 $67.14 $67.14 143,187
2024-02-05 $68.34 $68.34 $65.81 $66.59 $66.59 150,279
2024-02-02 $67.60 $69.60 $67.18 $69.40 $69.40 228,916
2024-02-01 $67.17 $68.85 $66.52 $68.68 $68.68 184,050
2024-01-31 $68.71 $68.83 $66.48 $66.65 $66.65 192,949
2024-01-30 $68.90 $69.70 $68.53 $68.90 $68.90 136,892
2024-01-29 $68.21 $68.99 $67.06 $68.97 $68.97 141,468
2024-01-26 $67.30 $68.54 $67.06 $68.26 $68.26 109,518
2024-01-25 $67.10 $68.20 $66.15 $66.99 $66.99 133,112
2024-01-24 $67.01 $67.19 $65.72 $66.16 $66.16 154,964
2024-01-23 $66.54 $67.38 $65.27 $65.87 $65.87 157,607
2024-01-22 $65.25 $66.66 $64.90 $66.49 $66.49 178,455
2024-01-19 $64.61 $64.87 $63.03 $64.56 $64.56 174,176
2024-01-18 $64.29 $64.72 $62.41 $64.40 $64.40 164,122
2024-01-17 $63.92 $64.71 $63.40 $63.92 $63.92 158,199
2024-01-16 $65.03 $65.35 $64.26 $64.84 $64.84 135,262
2024-01-12 $67.92 $68.87 $65.26 $65.67 $65.67 213,681
2024-01-11 $67.95 $68.89 $66.08 $67.17 $67.17 218,902
2024-01-10 $69.06 $69.19 $67.77 $68.22 $68.22 159,980
2024-01-09 $68.50 $69.43 $68.45 $69.06 $69.06 119,834
2024-01-08 $67.89 $70.35 $67.57 $69.49 $69.49 210,625
2024-01-05 $67.80 $69.10 $65.18 $67.77 $67.77 150,008
2024-01-04 $68.51 $69.23 $67.68 $68.04 $68.04 176,595
2024-01-03 $70.56 $70.88 $68.60 $68.60 $68.60 173,363
2024-01-02 $70.64 $73.45 $70.64 $71.50 $71.50 181,732
2023-12-29 $72.31 $72.87 $71.64 $72.02 $72.02 150,893
2023-12-28 $71.74 $72.86 $71.74 $72.79 $72.79 118,809
2023-12-27 $71.32 $71.95 $71.01 $71.74 $71.74 153,424
2023-12-26 $69.94 $71.39 $69.91 $70.74 $70.74 175,686
2023-12-22 $70.56 $72.75 $68.82 $69.85 $69.85 270,362
2023-12-21 $70.65 $72.21 $70.65 $72.09 $72.09 210,440
2023-12-20 $70.99 $72.15 $69.39 $69.82 $69.82 272,075
2023-12-19 $70.00 $71.76 $70.00 $71.48 $71.48 228,133
2023-12-18 $69.50 $70.70 $68.26 $69.46 $69.46 330,026
2023-12-15 $70.30 $70.30 $68.28 $69.24 $69.24 777,163
2023-12-14 $68.78 $70.60 $68.26 $69.75 $69.75 325,449
2023-12-13 $65.15 $72.00 $64.11 $67.87 $67.87 400,081
2023-12-12 $65.00 $65.42 $63.93 $65.18 $65.18 186,464
2023-12-11 $65.37 $65.84 $63.01 $65.45 $65.45 309,886
2023-12-08 $64.14 $65.32 $63.65 $65.21 $65.21 270,758
2023-12-07 $64.24 $64.24 $62.97 $63.97 $63.97 235,237
2023-12-06 $64.54 $65.61 $63.49 $64.18 $64.18 246,436
2023-12-05 $66.26 $66.26 $63.41 $63.83 $63.58 268,749
2023-12-04 $65.11 $67.40 $65.00 $66.26 $66.26 266,401
2023-12-01 $62.79 $65.88 $62.41 $65.65 $65.65 322,845
2023-11-30 $62.92 $63.63 $61.62 $62.55 $62.55 314,897
2023-11-29 $61.67 $63.52 $61.23 $62.91 $62.91 276,395
2023-11-28 $59.06 $61.30 $57.77 $60.58 $60.58 257,637
2023-11-27 $59.43 $60.90 $59.11 $59.46 $59.46 463,477
2023-11-24 $59.64 $60.25 $58.01 $59.12 $59.12 177,239
2023-11-22 $60.68 $60.99 $58.87 $59.63 $59.63 347,937
2023-11-21 $62.00 $63.47 $58.60 $58.85 $58.85 1,071,143
2023-11-20 $53.20 $53.73 $52.03 $53.62 $53.62 637,922
2023-11-17 $52.65 $53.91 $52.44 $53.48 $53.48 281,844
2023-11-16 $54.01 $54.01 $51.10 $51.56 $51.56 265,547
2023-11-15 $51.60 $54.86 $51.58 $54.64 $54.64 372,399
2023-11-14 $48.94 $51.72 $48.94 $51.26 $51.26 184,891
2023-11-13 $47.22 $47.96 $46.68 $47.62 $47.62 120,608
2023-11-10 $48.52 $48.52 $45.94 $47.36 $47.36 201,178
2023-11-09 $49.75 $49.75 $47.24 $48.04 $48.04 144,223
2023-11-08 $49.70 $50.18 $48.97 $49.34 $49.34 150,640
2023-11-07 $50.07 $50.59 $49.32 $49.84 $49.84 141,440
2023-11-06 $49.95 $50.81 $48.96 $50.38 $50.38 166,524
2023-11-03 $49.00 $50.81 $49.00 $50.37 $50.37 149,729
2023-11-02 $46.51 $48.46 $45.92 $48.38 $48.38 159,841
2023-11-01 $45.54 $46.22 $43.63 $45.91 $45.91 177,638
2023-10-31 $44.84 $46.41 $44.70 $46.07 $46.07 148,786
2023-10-30 $45.00 $45.47 $44.43 $44.84 $44.84 183,546
2023-10-27 $47.10 $47.10 $44.59 $44.68 $44.68 267,460
2023-10-26 $47.57 $48.43 $45.64 $46.98 $46.98 280,764
2023-10-25 $47.22 $48.05 $46.72 $47.50 $47.50 148,015
2023-10-24 $47.73 $48.59 $46.78 $47.26 $47.26 207,287
2023-10-23 $47.32 $47.97 $46.28 $47.44 $47.44 214,558
2023-10-20 $48.27 $48.27 $47.33 $47.68 $47.68 110,442
2023-10-19 $48.45 $49.26 $47.63 $48.14 $48.14 159,997
2023-10-18 $48.40 $49.16 $48.21 $48.79 $48.79 127,675
2023-10-17 $47.10 $49.87 $47.10 $48.96 $48.96 200,260
2023-10-16 $47.40 $48.08 $47.13 $47.32 $47.32 200,676
2023-10-13 $47.28 $47.76 $46.80 $47.12 $47.12 169,972
2023-10-12 $48.25 $48.25 $45.73 $46.87 $46.87 241,055
2023-10-11 $48.00 $48.78 $47.62 $48.19 $48.19 207,636
2023-10-10 $48.07 $49.52 $48.07 $48.19 $48.19 248,209
2023-10-09 $45.99 $48.84 $45.73 $47.74 $47.74 299,362
2023-10-06 $45.56 $47.35 $45.35 $46.62 $46.62 190,101
2023-10-05 $46.22 $46.87 $45.79 $46.03 $46.03 192,979
2023-10-04 $46.75 $47.39 $45.77 $46.46 $46.46 204,543
2023-10-03 $47.23 $47.47 $45.92 $46.60 $46.60 255,256
2023-10-02 $47.46 $47.96 $46.58 $47.54 $47.54 273,693
2023-09-29 $46.75 $48.12 $46.70 $47.51 $47.51 424,043
2023-09-28 $42.77 $45.33 $42.71 $44.72 $44.72 277,287
2023-09-27 $42.32 $43.53 $42.32 $42.73 $42.73 218,255
2023-09-26 $42.43 $43.27 $42.18 $42.22 $42.22 255,554
2023-09-25 $43.45 $43.84 $42.68 $42.73 $42.73 229,710
2023-09-22 $45.08 $45.34 $43.74 $43.79 $43.79 203,906
2023-09-21 $43.71 $45.34 $43.71 $44.96 $44.96 244,361
2023-09-20 $46.19 $46.40 $43.79 $43.92 $43.92 381,083
2023-09-19 $45.78 $46.53 $44.83 $46.35 $46.35 284,027
2023-09-18 $45.00 $45.62 $44.08 $45.54 $45.54 270,550
2023-09-15 $45.19 $45.37 $44.07 $45.08 $45.08 518,564
2023-09-14 $43.70 $45.64 $43.70 $45.19 $45.19 272,871
2023-09-13 $43.87 $44.24 $42.48 $43.18 $43.18 210,557
2023-09-12 $43.78 $44.43 $43.37 $43.56 $43.56 260,543
2023-09-11 $43.65 $44.32 $43.13 $43.65 $43.65 232,890
2023-09-08 $44.89 $44.89 $43.19 $43.46 $43.46 235,265
2023-09-07 $43.59 $44.91 $43.34 $44.81 $44.81 273,862
2023-09-06 $44.66 $45.13 $44.17 $44.25 $44.25 256,078
2023-09-05 $47.00 $47.12 $44.43 $44.82 $44.82 361,012
2023-09-01 $46.61 $47.71 $46.41 $47.22 $47.22 363,908
2023-08-31 $43.26 $46.81 $43.26 $46.31 $46.31 479,521
2023-08-30 $41.71 $43.09 $41.41 $43.01 $43.01 395,076
2023-08-29 $42.64 $43.42 $41.94 $41.97 $41.97 330,101
2023-08-28 $45.45 $46.61 $42.52 $42.59 $42.59 617,200
2023-08-25 $43.57 $46.04 $41.17 $45.03 $45.03 1,384,775
2023-08-24 $37.26 $38.14 $36.77 $36.86 $36.86 523,383
2023-08-23 $38.43 $38.50 $37.31 $37.52 $37.52 715,079
2023-08-22 $41.00 $41.82 $39.73 $39.90 $39.90 493,823
2023-08-21 $43.58 $44.17 $41.75 $42.49 $42.49 290,094
2023-08-18 $42.55 $43.75 $42.46 $43.73 $43.73 262,421
2023-08-17 $43.15 $44.28 $42.64 $42.91 $42.91 222,824
2023-08-16 $44.25 $44.76 $42.71 $42.80 $42.80 289,324
2023-08-15 $44.25 $44.66 $43.75 $44.19 $44.19 285,871
2023-08-14 $44.24 $44.65 $43.63 $44.42 $44.42 374,227
2023-08-11 $44.24 $45.17 $44.06 $44.44 $44.44 329,534
2023-08-10 $45.47 $45.77 $44.45 $44.52 $44.52 174,626
2023-08-09 $44.96 $46.05 $44.62 $45.30 $45.30 249,263
2023-08-08 $45.30 $45.51 $44.49 $44.96 $44.96 255,769
2023-08-07 $46.28 $46.67 $45.30 $45.93 $45.93 213,344
2023-08-04 $45.29 $46.33 $44.28 $46.16 $46.16 319,817
2023-08-03 $44.57 $45.52 $44.57 $45.12 $45.12 247,033
2023-08-02 $44.60 $44.91 $43.91 $44.72 $44.72 211,395
2023-08-01 $46.28 $46.44 $44.87 $44.99 $44.99 300,350
2023-07-31 $45.75 $47.20 $45.75 $46.40 $46.40 299,351
2023-07-28 $45.27 $46.38 $44.67 $45.75 $45.75 337,952
2023-07-27 $43.84 $45.21 $43.84 $44.98 $44.98 430,524
2023-07-26 $41.51 $44.05 $41.51 $43.76 $43.76 427,536
2023-07-25 $40.55 $41.46 $39.95 $41.42 $41.42 240,529
2023-07-24 $39.99 $41.22 $39.75 $40.63 $40.63 316,784
2023-07-21 $40.75 $40.80 $39.42 $39.78 $39.78 287,942
2023-07-20 $41.54 $41.67 $40.30 $40.38 $40.38 326,353
2023-07-19 $41.11 $41.91 $40.64 $41.49 $41.49 512,628
2023-07-18 $39.17 $41.23 $39.17 $41.11 $41.11 502,356
2023-07-17 $37.36 $39.27 $36.63 $39.17 $39.17 446,180
2023-07-14 $37.74 $37.74 $37.08 $37.47 $37.47 163,687
2023-07-13 $37.75 $37.75 $37.10 $37.67 $37.67 219,667
2023-07-12 $37.85 $38.51 $37.65 $37.89 $37.89 321,948
2023-07-11 $36.70 $37.60 $36.61 $37.14 $37.14 229,212
2023-07-10 $36.03 $36.82 $36.02 $36.61 $36.61 216,136
2023-07-07 $35.26 $36.42 $35.26 $36.11 $36.11 251,886
2023-07-06 $35.89 $36.18 $34.96 $35.28 $35.28 216,869
2023-07-05 $36.29 $36.54 $35.84 $36.34 $36.34 281,023
2023-07-03 $36.63 $37.04 $36.20 $36.61 $36.61 140,164
2023-06-30 $37.31 $37.31 $35.57 $36.29 $36.29 394,106
2023-06-29 $36.20 $37.52 $36.20 $37.25 $37.25 332,910
2023-06-28 $36.75 $36.75 $35.73 $36.34 $36.34 266,169
2023-06-27 $36.70 $37.37 $36.06 $36.86 $36.86 315,894
2023-06-26 $36.02 $37.44 $36.02 $36.81 $36.81 223,752
2023-06-23 $37.13 $37.80 $36.18 $36.29 $36.29 466,800
2023-06-22 $37.10 $37.59 $36.30 $37.41 $37.41 287,158
2023-06-21 $37.09 $37.55 $36.67 $37.20 $37.20 270,875
2023-06-20 $37.94 $38.10 $37.04 $37.24 $37.24 360,910
2023-06-16 $39.01 $39.01 $38.03 $38.24 $38.24 950,216
2023-06-15 $38.01 $39.13 $37.88 $38.67 $38.67 325,226
2023-06-14 $38.30 $38.74 $37.86 $38.26 $38.26 305,726
2023-06-13 $37.93 $38.74 $37.86 $38.21 $38.21 339,148
2023-06-12 $36.67 $37.94 $36.12 $37.63 $37.63 423,755
2023-06-09 $36.91 $37.20 $36.22 $36.35 $36.35 393,349
2023-06-08 $38.07 $38.51 $36.68 $37.04 $37.04 335,336
2023-06-07 $37.25 $38.98 $37.22 $38.39 $38.39 481,588
2023-06-06 $36.01 $38.65 $36.01 $37.37 $37.13 582,281
2023-06-05 $37.73 $38.94 $36.19 $36.21 $35.98 520,162
2023-06-02 $36.50 $37.31 $35.60 $36.61 $36.37 560,624
2023-06-01 $35.83 $36.15 $34.86 $35.84 $35.61 497,358
2023-05-31 $38.65 $38.86 $35.80 $36.02 $35.79 719,344
2023-05-30 $39.09 $39.70 $37.18 $38.88 $38.63 731,130
2023-05-26 $41.07 $42.68 $38.45 $39.19 $38.94 1,202,450
2023-05-25 $44.84 $45.43 $43.69 $44.16 $43.87 715,118
2023-05-24 $47.07 $47.70 $45.15 $45.32 $45.03 219,967
2023-05-23 $45.74 $47.40 $45.20 $46.28 $45.98 291,983
2023-05-22 $46.94 $47.29 $44.84 $45.66 $45.36 447,866
2023-05-19 $49.24 $49.24 $46.32 $47.53 $47.22 561,957
2023-05-18 $50.99 $51.11 $50.00 $50.70 $50.37 161,836
2023-05-17 $49.15 $51.14 $48.60 $51.03 $50.70 241,496
2023-05-16 $49.71 $49.76 $48.65 $48.74 $48.42 305,902
2023-05-15 $50.30 $50.44 $49.26 $50.16 $49.84 236,422
2023-05-12 $51.59 $51.76 $49.89 $50.13 $49.81 156,328
2023-05-11 $51.71 $52.48 $51.14 $51.26 $50.93 181,529
2023-05-10 $52.98 $53.23 $51.05 $51.95 $51.95 187,268
2023-05-09 $52.70 $52.77 $51.92 $52.26 $52.26 156,383
2023-05-08 $54.29 $54.85 $52.73 $52.75 $52.75 211,984
2023-05-05 $52.68 $54.26 $52.15 $53.95 $53.95 189,598
2023-05-04 $52.82 $52.84 $51.43 $51.84 $51.84 180,222
2023-05-03 $52.96 $54.10 $52.80 $53.17 $53.17 160,645
2023-05-02 $52.92 $53.12 $51.60 $52.65 $52.65 158,230
2023-05-01 $54.40 $55.07 $52.80 $53.12 $53.12 137,952
2023-04-28 $54.09 $54.91 $53.62 $54.33 $54.33 173,674
2023-04-27 $55.31 $55.31 $53.53 $54.05 $54.05 162,554
2023-04-26 $54.29 $55.72 $54.14 $54.96 $54.96 201,166
2023-04-25 $57.24 $57.29 $54.06 $54.29 $54.29 300,690
2023-04-24 $57.35 $57.94 $56.73 $57.55 $57.55 303,493
2023-04-21 $58.19 $58.32 $57.46 $57.51 $57.51 222,562
2023-04-20 $58.73 $59.32 $58.21 $58.40 $58.40 239,909
2023-04-19 $58.80 $59.68 $58.78 $59.11 $59.11 136,487
2023-04-18 $59.44 $60.34 $58.92 $58.93 $58.93 158,226
2023-04-17 $61.70 $61.77 $59.21 $59.25 $59.25 198,334
2023-04-14 $61.71 $63.31 $61.06 $61.45 $61.45 123,457
2023-04-13 $61.90 $62.03 $60.45 $61.44 $61.44 207,338
2023-04-12 $63.46 $63.58 $61.40 $61.63 $61.63 229,669
2023-04-11 $62.41 $63.85 $62.39 $63.02 $63.02 235,065
2023-04-10 $58.92 $62.39 $58.92 $62.22 $62.22 275,065
2023-04-06 $59.69 $59.69 $58.56 $59.01 $59.01 160,434
2023-04-05 $59.02 $59.81 $58.06 $59.76 $59.76 218,718
2023-04-04 $60.31 $60.31 $58.61 $59.36 $59.36 171,092
2023-04-03 $58.82 $60.61 $58.50 $60.25 $60.25 256,564
2023-03-31 $58.83 $59.61 $58.54 $58.98 $58.98 236,364
2023-03-30 $60.11 $60.77 $58.05 $58.38 $58.38 234,147
2023-03-29 $59.40 $59.84 $58.07 $59.80 $59.80 200,342
2023-03-28 $58.30 $60.06 $58.05 $59.07 $59.07 203,387
2023-03-27 $59.54 $59.71 $58.17 $58.49 $58.49 225,762
2023-03-24 $58.26 $59.41 $57.07 $58.82 $58.82 259,214
2023-03-23 $60.28 $61.01 $58.28 $58.63 $58.63 256,528
2023-03-22 $62.53 $63.03 $59.91 $60.05 $60.05 342,460
2023-03-21 $61.47 $63.72 $61.47 $62.77 $62.77 233,136
2023-03-20 $62.38 $63.60 $59.69 $60.24 $60.24 346,464
2023-03-17 $62.33 $62.73 $61.14 $61.47 $61.47 678,897
2023-03-16 $62.16 $64.16 $61.64 $63.44 $63.44 298,310
2023-03-15 $61.81 $63.09 $61.32 $62.42 $62.42 264,648
2023-03-14 $64.57 $65.21 $62.77 $63.42 $63.17 306,717
2023-03-13 $63.69 $64.84 $62.77 $63.71 $63.46 269,967
2023-03-10 $67.15 $67.15 $64.79 $65.35 $65.35 251,227
2023-03-09 $68.64 $69.19 $67.18 $67.30 $67.30 301,750
2023-03-08 $70.65 $70.98 $67.24 $68.59 $68.59 287,748
2023-03-07 $69.29 $72.25 $69.08 $70.44 $70.44 513,627
2023-03-06 $68.19 $68.91 $65.68 $68.26 $68.26 602,318
2023-03-03 $69.41 $70.29 $66.33 $68.76 $68.76 756,856
2023-03-02 $69.92 $70.83 $69.14 $70.55 $70.55 626,525
2023-03-01 $70.97 $71.30 $69.40 $70.18 $70.18 437,083
2023-02-28 $71.51 $73.73 $71.15 $71.93 $71.93 418,652
2023-02-27 $72.65 $72.97 $70.14 $71.27 $71.27 393,876
2023-02-24 $71.11 $72.69 $70.31 $72.35 $72.35 267,706
2023-02-23 $73.01 $73.74 $71.18 $71.42 $71.42 277,113
2023-02-22 $71.23 $72.87 $70.47 $72.80 $72.80 206,373
2023-02-21 $70.72 $71.97 $69.43 $71.14 $71.14 310,054
2023-02-17 $70.55 $72.17 $69.28 $71.70 $71.70 173,986
2023-02-16 $68.70 $71.21 $68.70 $70.22 $70.22 203,887
2023-02-15 $67.87 $69.85 $67.26 $69.49 $69.49 158,455
2023-02-14 $68.85 $70.12 $67.85 $68.38 $68.38 148,004
2023-02-13 $68.14 $69.06 $66.61 $68.99 $68.99 154,464
2023-02-10 $67.33 $68.11 $65.92 $67.93 $67.93 183,405
2023-02-09 $70.23 $70.51 $67.18 $67.70 $67.70 196,819
2023-02-08 $68.50 $69.44 $67.04 $69.11 $69.11 314,082
2023-02-07 $70.31 $70.31 $67.25 $69.10 $69.10 209,908
2023-02-06 $69.65 $71.53 $68.98 $70.81 $70.81 263,857
2023-02-03 $68.52 $71.68 $68.52 $70.24 $70.24 279,813
2023-02-02 $67.47 $69.34 $67.15 $69.33 $69.33 267,617
2023-02-01 $66.36 $67.25 $64.76 $66.54 $66.54 222,168
2023-01-31 $64.41 $66.85 $63.95 $66.36 $66.36 269,618
2023-01-30 $65.33 $65.95 $64.08 $64.22 $64.22 255,536
2023-01-27 $67.10 $67.36 $65.97 $66.13 $66.13 305,863
2023-01-26 $68.07 $69.46 $66.40 $67.10 $67.10 292,070
2023-01-25 $66.88 $68.31 $65.35 $67.88 $67.88 209,351
2023-01-24 $66.71 $67.90 $65.16 $67.27 $67.27 269,702
2023-01-23 $66.55 $68.11 $66.00 $67.16 $67.16 238,485
2023-01-20 $65.40 $66.37 $64.21 $65.96 $65.96 318,855
2023-01-19 $66.70 $67.69 $64.66 $64.75 $64.75 370,662
2023-01-18 $68.11 $69.51 $66.67 $67.19 $67.19 319,082
2023-01-17 $72.64 $72.87 $67.98 $68.11 $68.11 385,089
2023-01-13 $71.13 $73.81 $71.13 $72.77 $72.77 294,929
2023-01-12 $73.93 $74.43 $71.77 $72.08 $72.08 222,369
2023-01-11 $74.04 $75.38 $72.89 $72.98 $72.98 266,171
2023-01-10 $70.12 $73.49 $69.78 $73.36 $73.36 232,027
2023-01-09 $71.65 $73.19 $70.48 $70.49 $70.49 229,370
2023-01-06 $70.87 $73.33 $69.57 $71.81 $71.81 199,290
2023-01-05 $69.65 $70.32 $69.21 $69.89 $69.89 209,410
2023-01-04 $67.96 $71.69 $67.41 $70.56 $70.56 221,163
2023-01-03 $69.07 $69.53 $66.93 $67.52 $67.52 326,677
2022-12-30 $69.18 $69.88 $67.91 $68.22 $68.22 238,523
2022-12-29 $67.35 $70.43 $66.27 $69.63 $69.63 323,228
2022-12-28 $67.88 $68.73 $65.16 $66.41 $66.41 322,916
2022-12-27 $66.29 $68.29 $65.96 $68.19 $68.19 252,361
2022-12-23 $62.92 $66.07 $61.85 $65.97 $65.97 227,570
2022-12-22 $64.32 $64.32 $61.85 $62.62 $62.62 215,173
2022-12-21 $61.77 $65.14 $61.77 $64.99 $64.99 281,814
2022-12-20 $61.76 $62.24 $60.34 $60.42 $60.42 258,386
2022-12-19 $64.09 $65.31 $61.86 $61.93 $61.93 279,250
2022-12-16 $64.85 $65.74 $63.42 $63.71 $63.71 587,317
2022-12-15 $65.09 $66.27 $64.40 $65.58 $65.58 240,507
2022-12-14 $66.60 $67.89 $65.01 $65.85 $65.85 246,444
2022-12-13 $70.71 $71.48 $66.22 $66.34 $66.34 270,043
2022-12-12 $67.69 $68.43 $66.00 $67.77 $67.77 206,844
2022-12-09 $68.06 $69.17 $67.00 $67.64 $67.64 180,475
2022-12-08 $68.80 $70.35 $67.78 $68.64 $68.64 364,440
2022-12-07 $65.55 $68.08 $65.54 $67.97 $67.97 245,207
2022-12-06 $64.35 $65.89 $63.55 $65.80 $65.56 265,732
2022-12-05 $65.56 $65.56 $62.52 $64.35 $64.11 278,577
2022-12-02 $63.86 $66.36 $63.67 $66.22 $65.98 483,108
2022-12-01 $66.35 $66.50 $62.84 $63.86 $63.86 437,039
2022-11-30 $59.99 $66.69 $59.85 $66.66 $66.66 1,030,152
2022-11-29 $59.22 $64.79 $58.77 $59.80 $59.80 1,561,971
2022-11-28 $68.09 $69.36 $66.46 $67.60 $67.60 473,293
2022-11-25 $69.40 $70.03 $68.05 $68.19 $68.19 215,600
2022-11-23 $66.69 $69.75 $66.42 $69.70 $69.70 281,828
2022-11-22 $66.27 $68.10 $65.76 $67.25 $67.25 257,479
2022-11-21 $65.57 $66.22 $63.46 $65.21 $65.21 228,724
2022-11-18 $65.60 $68.14 $65.11 $66.50 $66.50 234,734
2022-11-17 $60.51 $63.77 $60.31 $63.50 $63.50 256,425
2022-11-16 $62.96 $63.10 $60.58 $60.93 $60.93 285,842
2022-11-15 $63.85 $65.84 $63.48 $64.91 $64.91 212,119
2022-11-14 $63.60 $64.16 $61.86 $61.86 $61.86 224,642
2022-11-11 $63.74 $65.25 $62.25 $64.20 $64.20 236,038
2022-11-10 $60.95 $64.80 $60.95 $63.50 $63.50 317,310
2022-11-09 $60.29 $60.29 $57.70 $57.91 $57.91 206,523
2022-11-08 $62.76 $62.76 $58.23 $60.16 $60.16 314,664
2022-11-07 $62.71 $62.71 $60.88 $62.20 $62.20 172,712
2022-11-04 $63.98 $64.08 $61.57 $62.33 $62.33 162,550
2022-11-03 $60.66 $63.63 $59.86 $63.10 $63.10 171,597
2022-11-02 $62.78 $64.00 $60.94 $61.21 $61.21 171,809
2022-11-01 $63.09 $63.34 $61.38 $63.20 $63.20 170,935
2022-10-31 $62.68 $63.22 $61.83 $62.42 $62.42 276,491
2022-10-28 $60.83 $63.18 $59.41 $63.04 $63.04 221,365
2022-10-27 $61.60 $62.39 $60.26 $60.92 $60.92 175,347
2022-10-26 $62.23 $63.76 $61.20 $61.36 $61.36 244,092
2022-10-25 $59.35 $63.29 $59.34 $62.59 $62.59 418,435
2022-10-24 $55.97 $57.27 $54.99 $56.86 $56.86 228,331
2022-10-21 $55.52 $57.92 $54.76 $55.69 $55.69 331,987
2022-10-20 $56.51 $58.91 $54.65 $55.10 $55.10 270,937
2022-10-19 $58.07 $58.23 $55.81 $56.38 $56.38 229,403
2022-10-18 $59.99 $61.28 $58.01 $58.72 $58.72 230,522
2022-10-17 $58.58 $59.42 $58.10 $58.57 $58.57 231,446
2022-10-14 $56.94 $58.11 $56.16 $57.31 $57.31 272,360
2022-10-13 $54.37 $57.73 $53.01 $56.66 $56.66 298,134
2022-10-12 $57.04 $57.29 $56.12 $56.12 $56.12 203,371
2022-10-11 $55.75 $57.85 $54.75 $56.91 $56.91 252,514
2022-10-10 $55.95 $56.56 $54.74 $55.89 $55.89 183,144
2022-10-07 $55.40 $56.28 $54.71 $56.12 $56.12 311,384
2022-10-06 $54.56 $57.74 $54.56 $56.46 $56.46 394,020
2022-10-05 $51.54 $55.15 $51.39 $54.84 $54.84 341,968
2022-10-04 $51.55 $53.23 $51.55 $52.83 $52.83 217,513
2022-10-03 $50.45 $51.45 $49.05 $50.93 $50.93 296,043
2022-09-30 $49.62 $51.48 $46.83 $49.81 $49.81 633,576
2022-09-29 $52.68 $52.78 $50.83 $51.50 $51.50 236,114
2022-09-28 $51.39 $54.02 $51.33 $53.66 $53.66 275,916
2022-09-27 $50.21 $51.44 $49.89 $51.32 $51.32 218,048
2022-09-26 $50.07 $51.68 $49.02 $49.05 $49.05 262,864
2022-09-23 $50.32 $50.98 $49.13 $50.35 $50.35 283,839
2022-09-22 $51.65 $51.75 $50.29 $51.04 $51.04 282,957
2022-09-21 $53.91 $54.93 $52.06 $52.11 $52.11 293,489
2022-09-20 $56.44 $56.52 $52.70 $53.87 $53.87 455,756
2022-09-19 $57.73 $59.38 $57.02 $57.61 $57.61 412,347
2022-09-16 $58.43 $59.51 $57.64 $58.81 $58.81 543,197
2022-09-15 $57.90 $60.20 $57.90 $59.52 $59.52 302,559
2022-09-14 $58.96 $59.00 $57.12 $58.29 $58.29 176,429
2022-09-13 $60.69 $61.04 $58.46 $58.71 $58.71 338,785
2022-09-12 $65.22 $66.55 $62.41 $62.78 $62.78 325,121
2022-09-09 $61.20 $64.83 $61.05 $64.64 $64.64 312,767
2022-09-08 $59.69 $60.74 $59.11 $60.50 $60.50 217,035
2022-09-07 $57.73 $60.79 $57.45 $60.55 $60.55 300,081
2022-09-06 $58.65 $59.92 $57.89 $58.47 $58.47 289,849
2022-09-02 $60.28 $60.42 $57.61 $58.15 $58.15 202,567
2022-09-01 $58.24 $59.09 $57.16 $59.03 $59.03 263,252
2022-08-31 $60.82 $61.17 $58.18 $58.60 $58.60 475,524
2022-08-30 $61.13 $61.97 $60.07 $60.89 $60.89 272,073
2022-08-29 $60.83 $62.13 $59.46 $60.40 $60.40 394,979
2022-08-26 $63.07 $64.97 $60.60 $61.19 $61.19 546,423
2022-08-25 $58.07 $61.62 $57.41 $60.74 $60.74 766,042
2022-08-24 $59.96 $60.59 $57.29 $57.36 $57.36 408,328
2022-08-23 $60.32 $61.73 $60.14 $60.67 $60.67 327,836
2022-08-22 $59.17 $59.99 $58.14 $59.80 $59.80 265,569
2022-08-19 $59.17 $60.00 $58.23 $59.76 $59.76 260,405
2022-08-18 $60.62 $60.62 $58.11 $59.64 $59.64 273,445
2022-08-17 $61.40 $62.82 $60.16 $60.78 $60.78 311,471
2022-08-16 $55.60 $63.80 $55.60 $62.58 $62.58 595,880
2022-08-15 $54.54 $55.22 $53.95 $55.11 $55.11 213,618
2022-08-12 $54.06 $55.00 $52.89 $54.90 $54.90 207,850
2022-08-11 $51.08 $53.50 $51.08 $53.29 $53.29 372,003
2022-08-10 $50.26 $51.83 $49.68 $50.53 $50.53 307,911
2022-08-09 $50.97 $50.97 $47.56 $48.50 $48.50 316,013
2022-08-08 $47.68 $52.12 $47.68 $51.15 $51.15 504,653
2022-08-05 $47.48 $48.41 $47.14 $47.35 $47.35 212,042
2022-08-04 $49.85 $50.16 $48.11 $48.22 $48.22 236,645
2022-08-03 $48.85 $50.59 $48.36 $50.03 $50.03 277,766
2022-08-02 $49.45 $50.37 $48.69 $48.73 $48.73 322,218
2022-08-01 $46.45 $50.89 $46.40 $50.03 $50.03 364,796
2022-07-29 $46.16 $47.24 $45.30 $46.92 $46.92 213,632
2022-07-28 $45.08 $45.87 $43.68 $45.76 $45.76 190,188
2022-07-27 $44.37 $45.12 $42.50 $44.58 $44.58 252,414
2022-07-26 $44.04 $44.10 $42.58 $44.00 $44.00 299,127
2022-07-25 $45.93 $46.20 $44.21 $45.25 $45.25 223,326
2022-07-22 $45.90 $47.18 $44.73 $45.85 $45.85 194,079
2022-07-21 $45.94 $46.05 $44.69 $45.92 $45.92 216,199
2022-07-20 $45.57 $46.64 $45.06 $46.04 $46.04 301,455
2022-07-19 $43.88 $46.56 $43.62 $45.50 $45.50 372,365
2022-07-18 $43.68 $45.01 $43.06 $43.16 $43.16 328,830
2022-07-15 $42.96 $43.44 $42.32 $43.26 $43.26 228,657
2022-07-14 $43.05 $43.63 $42.12 $42.35 $42.35 291,569
2022-07-13 $44.26 $45.35 $43.76 $43.90 $43.90 320,504
2022-07-12 $44.90 $46.62 $44.65 $45.53 $45.53 208,008
2022-07-11 $46.61 $47.21 $44.76 $44.82 $44.82 265,621
2022-07-08 $46.53 $46.76 $45.40 $46.61 $46.61 226,909
2022-07-07 $44.45 $46.58 $44.05 $46.41 $46.41 242,576
2022-07-06 $45.54 $46.50 $43.31 $44.10 $44.10 255,262
2022-07-05 $44.16 $45.89 $43.06 $45.84 $45.84 290,216
2022-07-01 $43.71 $45.15 $42.55 $44.83 $44.83 337,982
2022-06-30 $43.88 $44.93 $42.68 $43.71 $43.71 318,490
2022-06-29 $47.10 $47.48 $44.61 $44.85 $44.85 255,509
2022-06-28 $49.70 $50.79 $47.02 $47.13 $47.13 293,686
2022-06-27 $50.42 $51.11 $49.04 $49.70 $49.70 269,202
2022-06-24 $50.30 $52.32 $50.15 $50.36 $50.36 631,607
2022-06-23 $48.15 $49.89 $48.04 $49.60 $49.60 256,512
2022-06-22 $47.13 $48.79 $47.13 $48.22 $48.22 253,998
2022-06-21 $47.22 $48.74 $46.24 $48.02 $48.02 324,443
2022-06-17 $45.87 $47.35 $45.77 $46.04 $46.04 867,999
2022-06-16 $45.96 $46.52 $44.59 $45.67 $45.67 411,446
2022-06-15 $48.02 $48.74 $46.66 $47.50 $47.50 287,373
2022-06-14 $46.00 $47.91 $46.00 $47.36 $47.36 373,004
2022-06-13 $46.30 $47.87 $45.16 $45.74 $45.74 436,448
2022-06-10 $49.44 $50.27 $48.06 $48.69 $48.69 259,676
2022-06-09 $49.09 $50.60 $48.62 $50.58 $50.58 364,591
2022-06-08 $49.79 $49.85 $48.54 $49.35 $49.35 374,744
2022-06-07 $49.32 $50.48 $48.66 $50.31 $50.06 355,847
2022-06-06 $50.83 $51.05 $48.77 $50.48 $50.23 338,136
2022-06-03 $49.38 $50.72 $49.02 $49.75 $49.50 304,280
2022-06-02 $50.15 $51.45 $50.15 $50.26 $50.01 314,879
2022-06-01 $51.33 $51.57 $49.50 $50.07 $49.82 299,137
2022-05-31 $51.89 $52.66 $50.61 $50.75 $50.49 541,203
2022-05-27 $49.00 $53.98 $48.01 $52.50 $52.24 812,715
2022-05-26 $49.44 $52.40 $49.23 $51.10 $50.84 1,123,492
2022-05-25 $40.63 $49.79 $39.62 $48.01 $47.77 1,354,112
2022-05-24 $42.94 $42.94 $39.58 $41.57 $41.36 593,664
2022-05-23 $44.00 $44.72 $42.56 $44.27 $44.05 507,221
2022-05-20 $44.25 $44.44 $41.13 $43.96 $43.74 563,643
2022-05-19 $42.86 $45.00 $41.18 $43.42 $43.20 560,808
2022-05-18 $45.36 $45.53 $41.71 $43.20 $42.98 780,850
2022-05-17 $46.30 $47.78 $44.13 $47.68 $47.44 390,707
2022-05-16 $44.76 $46.91 $44.10 $45.40 $45.17 422,779
2022-05-13 $44.83 $45.96 $44.52 $45.32 $45.09 270,924
2022-05-12 $41.75 $45.47 $41.34 $44.20 $43.98 346,797
2022-05-11 $43.63 $44.53 $41.73 $41.91 $41.70 632,635
2022-05-10 $42.61 $43.57 $40.51 $43.54 $43.32 457,333
2022-05-09 $42.72 $44.09 $41.68 $41.95 $41.74 260,893
2022-05-06 $44.36 $44.94 $42.14 $43.78 $43.56 219,335
2022-05-05 $45.43 $45.80 $43.03 $44.62 $44.40 321,329
2022-05-04 $45.77 $46.67 $43.76 $46.43 $46.20 227,471
2022-05-03 $45.24 $46.65 $44.60 $46.06 $45.83 250,143
2022-05-02 $43.38 $45.31 $43.05 $45.23 $45.00 288,281
2022-04-29 $44.29 $45.12 $42.93 $43.18 $42.96 254,801
2022-04-28 $44.40 $45.48 $43.12 $45.03 $44.80 283,262
2022-04-27 $43.49 $44.71 $42.57 $43.39 $43.17 313,524
2022-04-26 $45.40 $45.74 $42.80 $43.13 $42.91 335,214
2022-04-25 $44.36 $46.43 $44.16 $46.23 $46.00 255,522
2022-04-22 $45.78 $46.67 $44.20 $44.96 $44.73 362,375
2022-04-21 $47.57 $48.41 $46.01 $46.87 $46.63 263,463
2022-04-20 $47.55 $48.23 $46.48 $47.28 $47.04 299,033
2022-04-19 $44.92 $47.91 $44.70 $47.45 $47.21 326,571
2022-04-18 $45.27 $45.62 $44.06 $44.57 $44.35 447,671
2022-04-14 $45.16 $46.41 $44.99 $45.29 $45.06 271,151
2022-04-13 $45.59 $46.00 $44.57 $45.04 $44.81 348,890
2022-04-12 $46.14 $47.52 $45.26 $45.54 $45.31 394,546
2022-04-11 $44.71 $46.64 $44.17 $45.50 $45.27 720,383
2022-04-08 $43.23 $45.17 $42.60 $44.34 $44.12 407,150
2022-04-07 $41.53 $43.28 $40.80 $43.00 $42.78 405,502
2022-04-06 $42.75 $43.00 $41.03 $41.53 $41.32 506,150
2022-04-05 $43.02 $43.92 $42.49 $43.59 $43.37 320,090
2022-04-04 $42.60 $44.05 $42.19 $43.47 $43.25 317,997
2022-04-01 $45.00 $45.00 $42.18 $42.44 $42.23 517,052
2022-03-31 $44.01 $44.52 $42.99 $44.34 $44.12 622,496
2022-03-30 $45.78 $46.04 $43.51 $43.82 $43.60 457,103
2022-03-29 $45.33 $48.70 $45.33 $46.22 $45.99 866,155
2022-03-28 $44.72 $45.30 $42.85 $44.60 $44.38 1,033,659
2022-03-25 $45.27 $45.55 $43.48 $44.39 $44.17 431,051
2022-03-24 $45.88 $46.20 $44.42 $45.31 $45.08 335,110
2022-03-23 $47.85 $47.97 $45.54 $45.54 $45.31 364,191
2022-03-22 $48.74 $50.74 $47.54 $48.49 $48.25 402,342
2022-03-21 $51.63 $51.91 $46.99 $47.88 $47.64 545,772
2022-03-18 $49.89 $51.34 $48.82 $51.09 $50.83 1,147,795
2022-03-17 $49.36 $50.07 $47.88 $50.02 $49.77 469,725
2022-03-16 $47.49 $49.51 $46.61 $49.46 $49.21 605,241
2022-03-15 $44.27 $47.71 $44.17 $47.41 $46.93 599,587
2022-03-14 $45.95 $47.29 $44.09 $44.17 $43.73 417,346
2022-03-11 $47.89 $48.30 $44.98 $45.32 $44.86 387,801
2022-03-10 $45.75 $47.40 $44.78 $47.19 $46.72 519,222
2022-03-09 $45.25 $46.81 $45.17 $46.21 $45.75 633,918
2022-03-08 $42.35 $46.74 $42.24 $44.25 $43.81 647,851
2022-03-07 $49.11 $49.80 $41.53 $41.96 $41.54 918,179
2022-03-04 $45.33 $49.80 $45.33 $49.06 $48.57 1,055,581
2022-03-03 $48.01 $48.13 $46.26 $47.74 $47.26 866,827
2022-03-02 $45.99 $48.59 $44.73 $47.86 $47.38 478,638
2022-03-01 $45.37 $46.77 $44.71 $45.44 $44.98 608,285
2022-02-28 $45.21 $45.90 $44.36 $45.08 $44.63 652,641
2022-02-25 $45.27 $45.51 $42.76 $45.30 $44.85 421,932
2022-02-24 $41.61 $46.01 $40.30 $45.95 $45.49 610,084
2022-02-23 $46.30 $46.35 $43.24 $43.34 $42.90 622,062
2022-02-22 $48.01 $48.95 $45.53 $45.76 $45.30 794,081
2022-02-18 $48.17 $51.93 $48.17 $49.14 $48.65 1,075,268
2022-02-17 $53.95 $54.60 $51.39 $51.54 $51.02 362,309
2022-02-16 $56.35 $56.97 $53.80 $54.21 $53.67 386,908
2022-02-15 $54.73 $57.33 $54.73 $56.68 $56.11 275,851
2022-02-14 $55.23 $55.63 $53.37 $54.27 $53.72 329,647
2022-02-11 $58.09 $58.52 $54.68 $55.07 $54.52 265,681
2022-02-10 $60.39 $61.75 $57.28 $57.77 $57.19 303,246
2022-02-09 $59.06 $61.13 $58.43 $61.01 $60.40 334,832
2022-02-08 $58.04 $58.67 $56.89 $58.48 $57.89 340,561
2022-02-07 $58.10 $58.88 $56.65 $57.70 $57.12 274,017
2022-02-04 $60.05 $60.11 $56.52 $57.65 $57.07 397,951
2022-02-03 $61.33 $62.60 $59.14 $59.51 $58.91 295,698
2022-02-02 $63.80 $63.80 $60.72 $61.93 $61.31 277,186
2022-02-01 $61.93 $63.95 $61.46 $63.19 $62.56 232,805
2022-01-31 $58.94 $62.65 $58.94 $61.65 $61.03 330,739
2022-01-28 $59.58 $60.66 $57.64 $59.53 $58.93 268,761
2022-01-27 $61.07 $63.06 $59.68 $60.12 $59.52 245,420
2022-01-26 $63.40 $64.89 $59.11 $59.88 $59.28 341,520
2022-01-25 $62.13 $65.66 $61.06 $63.07 $62.44 365,846
2022-01-24 $54.79 $63.97 $54.79 $63.62 $62.98 797,469
2022-01-21 $56.12 $58.04 $54.58 $56.93 $56.36 433,841
2022-01-20 $60.36 $61.78 $56.78 $56.99 $56.42 292,054
2022-01-19 $59.62 $61.12 $58.81 $60.12 $59.52 415,042
2022-01-18 $60.87 $61.63 $58.17 $59.45 $58.85 398,209
2022-01-14 $64.00 $64.14 $59.92 $61.91 $61.29 454,517
2022-01-13 $66.34 $67.00 $64.42 $64.95 $64.30 281,752
2022-01-12 $66.29 $66.84 $63.39 $65.37 $64.71 264,076
2022-01-11 $65.88 $65.88 $63.75 $65.36 $64.70 422,909
2022-01-10 $66.00 $66.00 $62.10 $65.43 $64.77 432,029
2022-01-07 $67.00 $68.55 $65.46 $65.94 $65.28 235,670
2022-01-06 $68.25 $69.59 $65.90 $66.39 $65.72 305,290
2022-01-05 $70.93 $70.95 $67.29 $67.31 $66.63 303,842
2022-01-04 $71.67 $72.62 $70.08 $70.29 $69.58 268,944
2022-01-03 $72.38 $74.98 $72.22 $72.36 $71.63 245,887
2021-12-31 $72.05 $72.45 $70.94 $71.93 $71.21 197,305
2021-12-30 $70.87 $72.72 $70.80 $72.00 $71.28 235,189
2021-12-29 $68.37 $71.61 $68.00 $71.45 $70.73 282,786
2021-12-28 $69.10 $70.71 $68.04 $68.85 $68.16 276,019
2021-12-27 $68.50 $69.59 $67.27 $69.04 $68.35 307,877
2021-12-23 $69.48 $69.80 $67.52 $67.94 $67.26 253,655
2021-12-22 $70.00 $70.65 $68.18 $69.39 $68.69 362,760
2021-12-21 $66.26 $69.37 $66.26 $69.18 $68.49 525,026
2021-12-20 $68.49 $68.94 $63.94 $65.34 $64.68 717,010
2021-12-17 $67.47 $70.79 $66.09 $70.18 $69.48 940,215
2021-12-16 $71.61 $71.97 $65.45 $66.54 $65.87 716,122
2021-12-15 $71.07 $71.80 $68.50 $71.03 $70.32 479,824
2021-12-14 $72.32 $74.60 $71.01 $71.18 $70.47 291,448
2021-12-13 $74.85 $74.85 $70.65 $72.79 $72.06 364,027
2021-12-10 $75.63 $75.63 $72.75 $74.95 $74.20 259,776
2021-12-09 $74.12 $75.67 $73.92 $74.30 $73.55 324,489
2021-12-08 $74.38 $75.46 $73.02 $73.80 $73.06 308,767
2021-12-07 $75.87 $76.87 $73.69 $74.63 $73.63 498,936
2021-12-06 $72.97 $76.33 $69.75 $73.59 $72.60 909,740
2021-12-03 $78.87 $78.87 $63.95 $69.08 $68.16 1,329,939
2021-12-02 $74.98 $76.25 $70.15 $72.16 $71.19 1,090,502
2021-12-01 $80.20 $82.71 $76.36 $77.31 $76.28 567,745
2021-11-30 $83.11 $83.74 $77.60 $77.95 $76.91 527,623
2021-11-29 $90.18 $90.50 $83.47 $83.78 $82.66 413,252
2021-11-26 $88.64 $90.58 $87.10 $87.98 $86.80 215,287
2021-11-24 $93.04 $93.93 $87.93 $92.15 $90.92 470,810
2021-11-23 $98.42 $98.42 $88.86 $94.41 $93.15 647,208
2021-11-22 $99.19 $101.65 $97.00 $99.69 $98.36 314,964
2021-11-19 $98.54 $98.99 $95.06 $97.09 $95.79 317,465
2021-11-18 $95.23 $99.99 $94.00 $99.27 $97.94 368,844
2021-11-17 $95.59 $95.81 $93.16 $93.72 $92.47 212,013
2021-11-16 $94.36 $97.19 $93.84 $95.07 $93.80 263,527
2021-11-15 $95.39 $95.87 $92.92 $94.92 $93.65 234,151
2021-11-12 $94.76 $95.20 $93.15 $94.24 $92.98 201,269
2021-11-11 $93.00 $96.60 $92.50 $94.86 $93.59 297,904
2021-11-10 $94.49 $95.89 $91.59 $92.33 $91.09 216,141
2021-11-09 $90.74 $95.80 $90.00 $94.67 $93.40 277,469
2021-11-08 $90.47 $92.71 $89.53 $91.22 $90.00 302,899
2021-11-05 $93.35 $94.94 $88.78 $89.54 $88.34 332,434
2021-11-04 $92.50 $96.00 $91.78 $93.26 $92.01 454,989
2021-11-03 $84.37 $92.93 $83.52 $92.67 $91.43 584,622
2021-11-02 $80.60 $84.39 $79.33 $83.85 $82.73 324,283
2021-11-01 $77.63 $80.79 $77.63 $80.53 $79.45 388,566
2021-10-29 $75.50 $78.00 $75.50 $77.44 $76.40 238,069
2021-10-28 $76.51 $77.69 $75.56 $75.97 $74.95 232,647
2021-10-27 $77.90 $78.11 $75.93 $76.29 $75.27 244,200
2021-10-26 $82.80 $82.80 $77.74 $78.20 $77.15 356,465
2021-10-25 $80.94 $82.69 $79.63 $82.22 $81.12 354,129
2021-10-22 $83.41 $83.54 $80.75 $81.14 $80.05 316,363
2021-10-21 $79.10 $83.72 $79.10 $83.56 $82.44 314,632
2021-10-20 $79.06 $81.32 $78.61 $78.81 $77.76 291,948
2021-10-19 $79.15 $79.80 $77.87 $79.06 $78.00 256,454
2021-10-18 $75.00 $79.17 $74.53 $78.77 $77.72 358,756
2021-10-15 $76.13 $77.30 $75.08 $75.10 $74.09 237,662
2021-10-14 $75.07 $75.59 $74.20 $74.95 $73.95 295,625
2021-10-13 $72.11 $75.00 $72.11 $74.68 $73.68 289,500
2021-10-12 $74.27 $74.97 $72.04 $72.20 $71.23 305,286
2021-10-11 $76.30 $76.76 $73.11 $73.21 $72.23 456,091
2021-10-08 $76.66 $77.85 $75.29 $75.95 $74.93 349,426
2021-10-07 $76.18 $78.21 $75.62 $76.76 $75.73 414,726
2021-10-06 $71.21 $76.07 $69.42 $74.33 $73.33 954,038
2021-10-05 $72.78 $74.75 $71.54 $71.74 $70.78 338,832
2021-10-04 $72.10 $73.74 $71.56 $72.78 $71.81 450,649
2021-10-01 $71.47 $73.05 $69.43 $72.21 $71.24 906,650
2021-09-30 $76.55 $76.55 $70.56 $70.74 $69.79 765,908
2021-09-29 $77.85 $79.12 $76.01 $76.60 $75.57 409,741
2021-09-28 $76.76 $78.76 $76.32 $77.75 $76.71 492,480
2021-09-27 $73.06 $78.49 $73.06 $77.54 $76.50 715,133
2021-09-24 $78.85 $78.85 $72.27 $73.22 $72.24 993,683
2021-09-23 $80.75 $83.50 $79.72 $79.83 $78.76 503,771
2021-09-22 $80.37 $81.70 $78.68 $80.24 $79.17 272,500
2021-09-21 $79.54 $80.73 $77.59 $80.37 $79.29 361,526
2021-09-20 $74.16 $78.72 $73.27 $78.43 $77.38 676,362
2021-09-17 $80.25 $81.18 $77.08 $77.53 $76.49 1,077,515
2021-09-16 $80.53 $83.77 $80.30 $80.47 $79.39 454,592
2021-09-15 $79.65 $81.50 $77.86 $80.49 $79.41 636,499
2021-09-14 $78.20 $79.14 $75.76 $79.14 $78.08 748,269
2021-09-13 $81.94 $81.94 $77.91 $78.25 $77.20 697,584
2021-09-10 $81.69 $83.68 $79.76 $80.73 $79.65 637,460
2021-09-09 $82.28 $83.32 $79.32 $82.16 $81.06 871,428
2021-09-08 $85.15 $85.72 $81.27 $81.46 $80.37 934,009
2021-09-07 $98.57 $98.88 $85.21 $85.56 $84.16 1,017,158
2021-09-03 $97.06 $99.20 $96.12 $98.96 $97.34 459,454
2021-09-02 $97.40 $99.48 $95.62 $97.54 $95.94 430,119
2021-09-01 $95.46 $99.26 $95.35 $97.97 $96.36 513,472
2021-08-31 $93.13 $95.70 $89.75 $95.69 $94.12 747,495
2021-08-30 $92.73 $95.03 $88.89 $92.87 $91.35 916,360
2021-08-27 $98.44 $98.44 $86.10 $89.84 $88.37 2,313,600
2021-08-26 $96.85 $100.32 $94.57 $98.97 $97.35 658,673
2021-08-25 $94.36 $100.23 $94.25 $97.12 $95.53 634,655
2021-08-24 $88.09 $93.00 $88.09 $91.86 $90.35 471,801
2021-08-23 $85.93 $88.73 $85.93 $88.04 $86.60 318,831
2021-08-20 $83.55 $86.62 $82.03 $85.14 $83.74 309,884
2021-08-19 $81.68 $85.24 $80.14 $82.13 $80.78 310,180
2021-08-18 $83.53 $85.63 $82.36 $83.09 $81.73 177,130
2021-08-17 $86.73 $86.73 $81.93 $83.37 $82.00 362,662
2021-08-16 $87.18 $88.80 $85.31 $87.97 $86.53 191,961
2021-08-13 $90.70 $90.70 $87.19 $87.42 $85.99 193,500
2021-08-12 $91.99 $93.08 $89.36 $90.63 $89.14 266,289
2021-08-11 $90.11 $91.59 $88.00 $91.22 $89.72 348,873
2021-08-10 $86.06 $90.81 $86.06 $90.48 $89.00 274,097
2021-08-09 $85.41 $86.33 $81.88 $86.17 $84.76 337,445
2021-08-06 $85.22 $86.20 $83.20 $85.06 $83.66 239,827
2021-08-05 $84.52 $85.71 $83.66 $84.86 $83.47 242,742
2021-08-04 $88.60 $88.69 $83.76 $83.89 $82.51 483,130
2021-08-03 $90.03 $91.26 $88.34 $89.46 $87.99 319,495
2021-08-02 $88.96 $91.75 $88.69 $88.89 $87.43 301,740
2021-07-30 $89.35 $93.62 $88.32 $88.66 $87.21 391,181
2021-07-29 $90.71 $92.80 $90.29 $90.35 $88.87 238,610
2021-07-28 $91.08 $91.57 $88.74 $90.11 $88.63 194,748
2021-07-27 $91.18 $91.18 $88.05 $89.63 $88.16 313,402
2021-07-26 $91.70 $93.39 $91.13 $92.00 $90.49 233,765
2021-07-23 $90.00 $92.38 $89.45 $91.48 $89.98 226,374
2021-07-22 $93.51 $94.43 $88.82 $88.97 $87.51 380,793
2021-07-21 $92.25 $95.45 $92.00 $93.51 $91.98 315,219
2021-07-20 $86.85 $93.08 $86.26 $92.05 $90.54 386,865
2021-07-19 $83.95 $88.05 $83.03 $86.26 $84.84 539,810
2021-07-16 $88.00 $90.81 $84.94 $86.13 $84.72 565,570
2021-07-15 $91.76 $93.02 $86.80 $87.80 $86.36 456,028
2021-07-14 $95.78 $96.40 $92.43 $92.62 $91.10 284,352
2021-07-13 $95.52 $96.19 $93.14 $93.27 $91.74 256,722
2021-07-12 $96.80 $98.35 $95.44 $95.73 $94.16 347,843
2021-07-09 $93.91 $97.23 $93.81 $96.85 $95.26 346,934
2021-07-08 $92.17 $96.00 $89.32 $92.79 $91.27 656,511
2021-07-07 $89.87 $94.41 $89.61 $93.10 $91.57 387,793
2021-07-06 $94.77 $94.86 $88.20 $90.43 $88.71 473,383
2021-07-02 $93.86 $95.38 $92.21 $94.88 $93.07 383,253
2021-07-01 $89.63 $94.16 $89.63 $93.52 $91.74 447,677
2021-06-30 $85.47 $90.07 $85.47 $89.63 $87.92 567,286
2021-06-29 $84.78 $87.12 $84.10 $85.23 $83.61 526,548
2021-06-28 $82.81 $84.06 $80.50 $84.02 $82.42 481,578
2021-06-25 $78.55 $86.35 $78.55 $82.37 $80.80 1,450,803
2021-06-24 $78.89 $78.90 $76.15 $77.26 $75.79 343,367
2021-06-23 $76.79 $78.17 $74.53 $78.08 $76.59 462,696
2021-06-22 $74.25 $75.06 $73.01 $74.48 $73.06 292,127
2021-06-21 $73.31 $75.13 $72.67 $74.21 $72.80 284,366
2021-06-18 $72.69 $73.20 $71.95 $72.12 $70.75 769,578
2021-06-17 $74.65 $74.77 $70.59 $73.56 $72.16 686,015
2021-06-16 $77.93 $77.93 $73.46 $74.89 $73.46 747,586
2021-06-15 $82.75 $83.37 $77.81 $78.22 $76.73 561,352
2021-06-14 $84.14 $84.60 $82.38 $82.97 $81.39 338,192
2021-06-11 $83.74 $85.43 $83.17 $83.40 $81.81 319,470
2021-06-10 $84.89 $85.90 $82.47 $82.54 $80.97 280,638
2021-06-09 $86.66 $86.93 $84.65 $84.81 $83.20 306,161
2021-06-08 $84.34 $87.39 $83.76 $86.50 $84.85 352,888
2021-06-07 $85.32 $86.39 $84.37 $84.69 $83.08 339,310
2021-06-04 $86.77 $87.99 $83.71 $84.55 $82.94 350,055
2021-06-03 $88.61 $89.22 $86.19 $86.43 $84.78 304,298
2021-06-02 $88.76 $89.19 $85.40 $88.87 $87.18 393,185
2021-06-01 $86.58 $89.28 $85.49 $87.97 $86.30 469,437
2021-05-28 $92.77 $93.00 $83.10 $84.76 $83.15 1,182,176
2021-05-27 $85.21 $87.81 $84.43 $87.32 $85.66 724,945
2021-05-26 $79.40 $84.86 $78.50 $84.63 $83.02 455,064
2021-05-25 $79.11 $80.56 $76.58 $76.75 $75.29 257,503
2021-05-24 $78.14 $79.56 $76.50 $78.66 $77.16 291,031
2021-05-21 $76.04 $78.25 $75.69 $77.00 $75.53 383,648
2021-05-20 $76.48 $77.60 $71.81 $75.67 $74.23 556,861
2021-05-19 $78.00 $78.11 $74.72 $76.91 $75.45 423,616
2021-05-18 $83.55 $83.99 $79.65 $80.13 $78.60 252,391
2021-05-17 $81.99 $83.63 $80.22 $82.93 $81.35 221,492
2021-05-14 $78.71 $82.42 $78.21 $82.02 $80.46 199,923
2021-05-13 $74.97 $79.20 $74.56 $78.03 $76.54 490,858
2021-05-12 $78.50 $79.32 $74.44 $74.88 $73.45 329,591
2021-05-11 $78.51 $80.19 $75.20 $79.72 $78.20 391,326
2021-05-10 $81.88 $84.46 $81.02 $81.06 $79.52 296,611
2021-05-07 $80.46 $82.12 $79.66 $81.67 $80.12 198,851
2021-05-06 $80.72 $82.04 $79.15 $80.44 $78.91 200,672
2021-05-05 $79.46 $81.68 $78.68 $80.35 $78.82 238,845
2021-05-04 $79.81 $80.02 $76.37 $78.48 $76.99 234,640
2021-05-03 $80.00 $83.00 $80.00 $80.59 $79.06 450,070
2021-04-30 $78.53 $80.59 $77.55 $79.45 $77.94 593,330
2021-04-29 $78.73 $80.18 $77.52 $79.65 $78.13 343,802
2021-04-28 $78.22 $79.08 $76.83 $77.29 $75.82 186,797
2021-04-27 $73.96 $78.55 $73.96 $78.00 $76.51 500,763
2021-04-26 $74.44 $74.98 $72.33 $73.91 $72.50 305,478
2021-04-23 $72.34 $74.17 $71.01 $73.57 $72.17 167,064
2021-04-22 $72.93 $74.36 $71.30 $71.58 $70.22 257,018
2021-04-21 $69.93 $72.41 $69.58 $72.30 $70.92 155,784
2021-04-20 $71.60 $71.60 $66.42 $70.11 $68.78 394,781
2021-04-19 $71.56 $73.16 $70.44 $71.45 $70.09 245,826
2021-04-16 $69.56 $72.32 $68.32 $72.08 $70.71 321,576
2021-04-15 $69.50 $70.73 $67.49 $69.06 $67.75 207,385
2021-04-14 $69.77 $71.17 $69.05 $69.26 $67.94 246,605
2021-04-13 $72.19 $72.73 $69.11 $69.73 $68.40 284,343
2021-04-12 $72.16 $73.22 $70.65 $72.45 $71.07 308,175
2021-04-09 $70.39 $73.53 $70.39 $72.71 $71.33 292,747
2021-04-08 $68.95 $71.20 $67.57 $71.11 $69.76 340,879
2021-04-07 $70.47 $71.36 $67.11 $68.96 $67.65 469,510
2021-04-06 $71.55 $72.86 $70.46 $71.25 $69.89 373,648
2021-04-05 $69.91 $71.98 $68.18 $71.55 $70.19 316,643
2021-04-01 $69.55 $70.78 $69.00 $69.45 $68.13 358,406
2021-03-31 $70.82 $72.31 $68.64 $68.89 $67.58 443,254
2021-03-30 $68.21 $71.27 $67.27 $70.87 $69.52 224,517
2021-03-29 $70.47 $72.56 $68.03 $68.38 $67.08 324,632
2021-03-26 $70.11 $72.62 $69.20 $70.43 $69.09 366,714
2021-03-25 $65.04 $68.94 $64.11 $68.65 $67.34 396,086
2021-03-24 $70.43 $71.18 $66.78 $67.00 $65.72 413,962
2021-03-23 $74.14 $75.80 $69.66 $70.17 $68.83 755,769
2021-03-22 $77.20 $78.32 $73.25 $74.92 $73.49 487,278
2021-03-19 $70.35 $76.94 $70.00 $76.04 $74.59 593,694
2021-03-18 $75.57 $76.02 $71.24 $71.70 $70.33 323,844
2021-03-17 $73.05 $75.08 $72.03 $74.98 $73.55 539,393
2021-03-16 $72.09 $75.23 $70.80 $74.59 $73.17 663,943
2021-03-15 $66.78 $73.44 $66.38 $73.06 $71.67 602,872
2021-03-12 $64.79 $67.84 $63.77 $66.91 $65.64 484,810
2021-03-11 $63.43 $65.22 $61.52 $64.99 $63.75 433,777
2021-03-10 $63.83 $64.70 $61.00 $62.78 $61.58 791,932
2021-03-09 $63.82 $65.94 $61.42 $63.87 $62.65 655,184
2021-03-08 $58.61 $65.32 $58.00 $64.81 $63.58 875,839
2021-03-05 $57.01 $59.67 $54.62 $58.00 $56.90 1,063,324
2021-03-04 $62.73 $63.72 $57.65 $60.37 $59.22 1,014,354
2021-03-03 $64.70 $65.32 $62.05 $63.00 $61.80 443,102
2021-03-02 $65.88 $67.33 $63.51 $63.95 $62.73 385,750
2021-03-01 $65.42 $66.90 $65.00 $66.07 $64.81 414,096
2021-02-26 $64.97 $66.38 $62.51 $64.26 $63.04 503,597
2021-02-25 $68.69 $70.76 $65.64 $65.89 $64.64 461,071
2021-02-24 $64.97 $68.34 $64.97 $68.30 $67.00 421,507
2021-02-23 $64.67 $65.82 $60.71 $64.34 $63.12 554,531
2021-02-22 $65.04 $67.01 $63.51 $66.10 $64.84 403,220
2021-02-19 $65.20 $67.15 $64.53 $64.77 $63.54 521,593
2021-02-18 $63.70 $65.25 $62.41 $64.61 $63.38 706,659
2021-02-17 $64.60 $64.60 $61.00 $62.25 $61.06 330,813
2021-02-16 $61.93 $63.76 $60.50 $63.17 $61.97 376,611
2021-02-12 $62.19 $63.34 $60.96 $61.13 $59.97 410,689
2021-02-11 $62.66 $68.09 $60.99 $62.72 $61.53 891,441
2021-02-10 $60.90 $62.37 $59.77 $61.98 $60.80 245,245
2021-02-09 $60.13 $61.42 $58.46 $60.62 $59.47 315,683
2021-02-08 $60.81 $61.82 $59.27 $60.23 $59.08 393,248
2021-02-05 $60.17 $60.84 $59.36 $59.94 $58.80 295,585
2021-02-04 $57.54 $61.13 $57.40 $59.63 $58.49 407,824
2021-02-03 $56.57 $57.50 $55.33 $56.97 $55.89 263,744
2021-02-02 $58.08 $58.41 $55.64 $56.39 $55.32 304,640
2021-02-01 $56.78 $57.67 $53.83 $57.37 $56.28 425,380
2021-01-29 $56.65 $57.96 $55.78 $56.45 $55.38 533,229
2021-01-28 $55.35 $56.43 $54.03 $55.82 $54.76 478,039
2021-01-27 $52.61 $55.40 $50.32 $54.86 $53.82 659,962
2021-01-26 $55.34 $55.59 $52.59 $54.00 $52.97 262,225
2021-01-25 $54.46 $60.38 $54.01 $54.72 $53.68 533,337
2021-01-22 $53.53 $54.39 $50.56 $54.28 $53.25 427,944
2021-01-21 $56.06 $56.99 $53.80 $54.09 $53.06 716,660
2021-01-20 $53.65 $57.46 $53.65 $56.02 $54.95 518,312
2021-01-19 $55.42 $55.65 $52.34 $53.07 $52.06 503,651
2021-01-15 $53.87 $54.88 $51.88 $54.31 $53.28 575,121
2021-01-14 $53.05 $55.61 $51.84 $54.78 $53.74 439,621
2021-01-13 $54.87 $55.39 $52.17 $52.79 $51.78 474,885
2021-01-12 $54.57 $56.92 $54.16 $55.48 $54.42 453,773
2021-01-11 $52.05 $56.13 $51.61 $54.41 $53.37 552,269
2021-01-08 $52.34 $54.00 $50.78 $53.28 $52.27 404,890
2021-01-07 $51.85 $53.19 $50.94 $51.83 $50.84 393,118
2021-01-06 $49.00 $52.33 $48.98 $50.52 $49.56 764,090
2021-01-05 $45.70 $48.58 $45.60 $48.19 $47.27 302,217
2021-01-04 $46.18 $47.49 $45.74 $45.85 $44.98 387,495
2020-12-31 $48.01 $48.04 $46.07 $46.18 $45.30 358,455
2020-12-30 $47.66 $48.61 $47.29 $47.82 $46.91 281,243
2020-12-29 $50.39 $50.50 $45.12 $47.51 $46.61 500,323
2020-12-28 $47.94 $51.07 $47.26 $50.17 $49.21 475,200
2020-12-24 $48.85 $50.12 $46.89 $47.47 $46.57 349,637
2020-12-23 $47.33 $48.84 $46.97 $48.70 $47.77 350,659
2020-12-22 $43.80 $48.00 $43.80 $47.26 $46.36 587,644
2020-12-21 $42.06 $44.15 $41.86 $43.90 $43.06 513,663
2020-12-18 $43.45 $43.71 $42.06 $42.57 $41.76 843,862
2020-12-17 $43.98 $43.98 $41.70 $43.39 $42.56 555,897
2020-12-16 $44.38 $45.24 $42.71 $44.08 $43.24 565,724
2020-12-15 $43.95 $45.02 $43.55 $44.31 $43.47 409,504
2020-12-14 $47.12 $47.31 $42.89 $43.79 $42.96 643,494
2020-12-11 $45.36 $46.91 $45.28 $46.14 $45.26 384,829
2020-12-10 $45.59 $46.15 $44.49 $45.75 $44.88 316,256
2020-12-09 $48.97 $49.30 $45.05 $46.41 $45.53 468,001
2020-12-08 $47.52 $49.22 $47.12 $48.73 $47.80 439,420
2020-12-07 $46.43 $48.48 $45.11 $47.85 $46.94 650,925
2020-12-04 $46.58 $47.08 $45.28 $46.67 $45.78 447,672
2020-12-03 $44.20 $47.98 $44.11 $46.45 $45.57 704,462
2020-12-02 $42.54 $43.76 $42.02 $43.46 $42.63 383,098
2020-12-01 $42.13 $43.21 $40.17 $42.96 $42.14 669,286
2020-11-30 $44.53 $44.53 $40.72 $41.16 $40.38 860,842
2020-11-27 $47.29 $47.29 $44.10 $44.89 $44.04 373,585
2020-11-25 $46.27 $48.60 $45.10 $46.86 $45.97 586,374
2020-11-24 $43.91 $46.09 $42.12 $46.06 $45.18 638,885
2020-11-23 $42.50 $44.79 $41.25 $43.05 $42.23 1,067,944
2020-11-20 $46.62 $47.40 $42.33 $42.64 $41.83 2,886,296
2020-11-19 $40.51 $42.26 $39.91 $42.13 $41.33 802,231
2020-11-18 $39.96 $41.29 $39.36 $40.30 $39.53 390,733
2020-11-17 $40.10 $40.73 $38.84 $39.83 $39.07 454,821
2020-11-16 $38.74 $40.15 $38.21 $39.94 $39.18 870,529
2020-11-13 $37.10 $38.24 $36.21 $37.89 $37.17 609,195
2020-11-12 $37.80 $39.03 $35.61 $36.57 $35.87 724,806
2020-11-11 $38.08 $39.42 $36.35 $37.83 $37.11 390,797
2020-11-10 $37.66 $38.99 $37.25 $38.01 $37.29 501,173
2020-11-09 $39.55 $43.23 $37.60 $37.65 $36.93 839,621
2020-11-06 $39.38 $40.39 $39.08 $39.37 $38.62 431,164
2020-11-05 $37.26 $39.65 $37.26 $39.48 $38.73 426,975
2020-11-04 $39.01 $39.21 $36.64 $37.02 $36.32 421,125
2020-11-03 $38.52 $39.79 $38.00 $39.27 $38.52 311,518
2020-11-02 $38.37 $38.65 $37.27 $37.94 $37.22 347,449
2020-10-30 $39.32 $40.01 $37.29 $37.81 $37.09 381,902
2020-10-29 $40.69 $41.27 $38.99 $39.23 $38.48 334,434
2020-10-28 $40.82 $42.70 $40.16 $40.37 $39.60 473,625
2020-10-27 $42.94 $44.42 $42.74 $42.91 $42.09 309,670
2020-10-26 $43.47 $43.58 $40.95 $42.94 $42.12 524,783
2020-10-23 $46.47 $46.88 $43.52 $44.21 $43.37 517,319
2020-10-22 $47.60 $47.65 $45.89 $46.36 $45.48 344,870
2020-10-21 $49.81 $49.81 $47.63 $47.69 $46.78 322,500
2020-10-20 $50.46 $51.60 $49.53 $49.81 $48.86 221,687
2020-10-19 $49.23 $51.74 $49.23 $49.78 $48.83 464,707
2020-10-16 $53.04 $53.51 $48.42 $48.82 $47.89 775,161
2020-10-15 $52.03 $53.51 $51.05 $53.02 $52.01 305,618
2020-10-14 $54.01 $54.37 $52.20 $52.73 $51.73 288,666
2020-10-13 $53.75 $54.97 $52.51 $53.68 $52.66 393,110
2020-10-12 $55.28 $55.52 $52.57 $54.01 $52.98 669,634
2020-10-09 $51.98 $55.96 $51.34 $55.40 $54.35 965,581
2020-10-08 $48.40 $51.34 $47.08 $51.11 $50.14 648,356
2020-10-07 $47.02 $49.96 $46.92 $48.07 $47.15 597,492
2020-10-06 $48.80 $49.10 $45.16 $45.86 $44.99 655,143
2020-10-05 $45.04 $49.18 $44.91 $48.58 $47.66 1,217,614
2020-10-02 $41.13 $44.94 $40.75 $44.61 $43.76 922,629
2020-10-01 $39.50 $42.05 $38.51 $41.57 $40.78 607,820
2020-09-30 $38.19 $40.81 $38.17 $39.22 $38.47 1,012,014
2020-09-29 $38.77 $38.84 $37.36 $37.99 $37.27 364,130
2020-09-28 $38.08 $39.39 $37.88 $38.62 $37.88 351,060
2020-09-25 $36.92 $38.08 $36.86 $37.65 $36.93 344,499
2020-09-24 $37.95 $38.33 $36.56 $36.92 $36.21 534,871
2020-09-23 $40.45 $41.10 $38.19 $38.45 $37.72 428,970
2020-09-22 $39.04 $39.78 $38.66 $39.71 $38.95 327,921
2020-09-21 $39.09 $39.24 $37.55 $38.77 $38.03 471,773
2020-09-18 $39.80 $40.92 $39.57 $40.03 $39.27 868,798
2020-09-17 $39.09 $40.63 $38.78 $39.51 $38.76 588,948
2020-09-16 $38.73 $40.63 $38.14 $39.68 $38.92 605,449
2020-09-15 $37.83 $39.94 $37.83 $38.38 $37.65 836,766
2020-09-14 $38.41 $38.68 $37.09 $37.53 $36.82 975,155
2020-09-11 $37.46 $38.99 $37.17 $37.94 $37.22 561,505
2020-09-10 $36.97 $38.34 $36.96 $37.38 $36.67 790,313
2020-09-09 $35.00 $36.87 $34.91 $36.46 $35.77 742,161
2020-09-08 $32.65 $34.87 $32.60 $34.54 $33.88 806,979
2020-09-04 $33.08 $33.58 $32.37 $32.86 $32.23 587,178
2020-09-03 $33.77 $33.80 $32.66 $32.91 $32.28 556,095
2020-09-02 $34.33 $34.89 $33.26 $33.87 $33.23 583,626
2020-09-01 $32.80 $34.85 $32.51 $34.15 $33.50 811,130
2020-08-31 $32.45 $33.62 $31.54 $33.37 $32.73 1,251,226
2020-08-28 $32.35 $32.90 $30.70 $32.45 $31.83 2,279,926
2020-08-27 $29.51 $30.67 $29.22 $30.10 $29.53 1,196,833
2020-08-26 $27.99 $29.93 $26.92 $29.46 $28.90 1,334,374
2020-08-25 $27.24 $27.37 $26.00 $26.30 $25.80 432,280
2020-08-24 $25.64 $27.25 $25.41 $27.20 $26.68 773,505
2020-08-21 $25.15 $25.71 $24.87 $25.51 $25.02 598,732
2020-08-20 $25.28 $25.65 $24.88 $25.30 $24.82 524,897
2020-08-19 $25.12 $25.91 $24.89 $25.65 $25.16 427,892
2020-08-18 $25.95 $25.95 $24.71 $25.17 $24.69 385,768
2020-08-17 $26.56 $26.56 $25.25 $25.84 $25.35 336,696
2020-08-14 $25.55 $26.46 $25.16 $26.46 $25.96 368,063
2020-08-13 $25.53 $25.98 $25.26 $25.73 $25.24 299,992
2020-08-12 $25.69 $25.69 $24.78 $25.60 $25.11 195,897
2020-08-11 $25.46 $25.83 $25.11 $25.44 $24.96 304,707
2020-08-10 $24.61 $25.30 $24.46 $25.10 $24.62 348,910
2020-08-07 $24.61 $25.20 $24.13 $24.86 $24.39 324,369
2020-08-06 $24.44 $25.13 $24.18 $24.67 $24.20 413,644
2020-08-05 $24.34 $25.41 $24.33 $25.01 $24.53 289,240
2020-08-04 $23.37 $24.36 $23.29 $24.13 $23.67 273,064
2020-08-03 $23.21 $23.36 $22.06 $23.29 $22.85 400,192
2020-07-31 $24.58 $24.78 $23.04 $23.19 $22.75 365,887
2020-07-30 $25.30 $25.60 $24.57 $24.65 $24.18 253,892
2020-07-29 $24.74 $25.89 $24.74 $25.67 $25.18 398,987
2020-07-28 $24.54 $24.87 $24.24 $24.61 $24.14 292,233
2020-07-27 $24.24 $24.94 $23.78 $24.57 $24.10 358,882
2020-07-24 $24.07 $24.39 $23.73 $23.77 $23.32 302,792
2020-07-23 $24.86 $25.00 $23.93 $24.40 $23.94 413,856
2020-07-22 $24.90 $25.97 $24.49 $24.85 $24.38 554,583
2020-07-21 $26.82 $28.39 $24.91 $25.38 $24.90 2,460,357
2020-07-20 $23.25 $23.67 $22.14 $22.49 $22.06 420,448
2020-07-17 $23.79 $24.00 $23.11 $23.29 $22.85 272,667
2020-07-16 $22.92 $23.71 $22.88 $23.59 $23.14 157,241
2020-07-15 $22.70 $23.37 $22.39 $23.33 $22.89 260,542
2020-07-14 $21.67 $21.99 $21.34 $21.94 $21.52 245,962
2020-07-13 $22.63 $22.70 $21.64 $21.68 $21.27 276,030
2020-07-10 $22.10 $22.89 $21.79 $22.57 $22.14 239,214
2020-07-09 $22.89 $22.89 $21.45 $21.62 $21.21 265,035
2020-07-08 $22.81 $22.83 $22.22 $22.78 $22.35 206,450
2020-07-07 $23.24 $23.78 $22.77 $22.81 $22.38 380,511
2020-07-06 $23.61 $23.93 $23.14 $23.61 $23.16 482,331
2020-07-02 $22.68 $24.11 $22.51 $22.98 $22.54 807,178
2020-07-01 $21.03 $21.41 $20.38 $20.78 $20.38 369,568
2020-06-30 $20.99 $21.34 $20.56 $20.94 $20.54 272,621
2020-06-29 $20.75 $21.35 $20.07 $21.15 $20.75 327,573
2020-06-26 $20.71 $20.91 $19.64 $20.39 $20.00 700,862
2020-06-25 $20.46 $20.84 $19.86 $20.83 $20.43 321,376
2020-06-24 $21.15 $21.35 $20.01 $20.61 $20.22 290,133
2020-06-23 $21.38 $21.70 $20.21 $21.36 $20.95 400,194
2020-06-22 $19.23 $21.12 $18.86 $20.99 $20.59 445,904
2020-06-19 $20.53 $20.79 $19.14 $19.40 $19.03 761,288
2020-06-18 $20.26 $20.74 $19.98 $20.45 $20.06 236,289
2020-06-17 $20.79 $20.91 $20.17 $20.42 $20.03 284,466
2020-06-16 $21.70 $21.70 $20.50 $20.90 $20.50 343,043
2020-06-15 $19.56 $20.76 $19.03 $20.68 $20.29 519,615
2020-06-12 $19.88 $20.39 $18.96 $20.29 $19.90 674,205
2020-06-11 $19.58 $20.01 $18.82 $18.96 $18.60 326,118
2020-06-10 $20.99 $21.50 $20.17 $20.78 $20.38 466,156
2020-06-09 $21.09 $21.64 $20.26 $21.19 $20.79 366,020
2020-06-08 $20.78 $21.73 $20.78 $21.63 $21.22 266,437
2020-06-05 $21.13 $21.41 $20.30 $20.36 $19.97 322,959
2020-06-04 $19.51 $20.38 $19.30 $20.17 $19.79 336,703
2020-06-03 $19.72 $20.17 $19.46 $19.76 $19.38 367,671
2020-06-02 $19.39 $19.93 $19.20 $19.31 $18.94 418,438
2020-06-01 $19.32 $19.35 $18.54 $19.02 $18.66 408,542
2020-05-29 $18.79 $19.51 $18.24 $19.32 $18.95 415,780
2020-05-28 $20.03 $20.11 $18.58 $18.71 $18.35 352,486
2020-05-27 $19.82 $20.48 $18.73 $19.56 $19.19 604,893
2020-05-26 $21.63 $21.65 $18.32 $18.72 $18.36 1,344,245
2020-05-22 $18.89 $20.02 $18.63 $19.50 $19.13 749,727
2020-05-21 $17.53 $18.99 $17.33 $18.91 $18.55 514,032
2020-05-20 $17.16 $17.89 $17.05 $17.53 $17.20 318,821
2020-05-19 $16.77 $17.40 $16.17 $16.83 $16.51 298,708
2020-05-18 $16.14 $17.67 $16.00 $16.84 $16.52 446,875
2020-05-15 $14.60 $15.31 $14.44 $15.08 $14.79 299,049
2020-05-14 $13.45 $14.94 $13.30 $14.84 $14.56 430,388
2020-05-13 $15.22 $15.22 $13.15 $13.78 $13.52 594,757
2020-05-12 $16.73 $16.86 $15.31 $15.33 $15.04 470,714
2020-05-11 $15.95 $17.04 $15.58 $16.73 $16.41 394,913
2020-05-08 $15.85 $16.17 $15.54 $16.06 $15.75 204,862
2020-05-07 $14.46 $15.79 $14.46 $15.66 $15.36 319,209
2020-05-06 $14.98 $15.05 $14.31 $14.65 $14.37 163,034
2020-05-05 $15.14 $15.74 $14.85 $14.88 $14.60 206,155
2020-05-04 $14.81 $14.93 $14.16 $14.90 $14.62 253,892
2020-05-01 $14.91 $15.30 $14.22 $14.78 $14.50 409,301
2020-04-30 $15.37 $15.78 $14.99 $15.43 $15.14 355,653
2020-04-29 $15.51 $15.99 $15.45 $15.75 $15.45 327,286
2020-04-28 $15.05 $15.72 $14.90 $15.05 $14.76 520,524
2020-04-27 $14.37 $14.77 $14.07 $14.71 $14.43 455,015
2020-04-24 $13.13 $14.37 $13.00 $14.19 $13.92 421,804
2020-04-23 $13.14 $13.59 $12.95 $13.01 $12.76 445,240
2020-04-22 $13.34 $13.64 $13.05 $13.14 $12.89 434,769
2020-04-21 $12.64 $13.21 $12.31 $13.06 $12.81 298,769
2020-04-20 $12.44 $13.64 $12.25 $13.08 $12.83 507,239
2020-04-17 $12.15 $12.90 $12.13 $12.75 $12.51 411,723
2020-04-16 $11.74 $11.86 $11.19 $11.54 $11.32 402,346
2020-04-15 $11.70 $11.99 $11.24 $11.70 $11.48 488,709
2020-04-14 $12.91 $13.08 $12.09 $12.28 $12.05 296,062
2020-04-13 $13.16 $13.16 $12.05 $12.58 $12.34 517,700
2020-04-09 $13.04 $13.92 $12.92 $13.19 $12.94 401,676
2020-04-08 $12.58 $13.47 $12.53 $12.83 $12.59 491,519
2020-04-07 $11.99 $13.05 $11.72 $12.30 $12.07 497,459
2020-04-06 $10.29 $11.33 $10.13 $11.27 $11.06 534,624
2020-04-03 $9.90 $10.42 $9.23 $9.71 $9.53 542,620
2020-04-02 $10.00 $10.61 $9.69 $9.82 $9.63 495,692
2020-04-01 $10.48 $10.61 $10.02 $10.12 $9.93 711,890
2020-03-31 $10.53 $11.34 $10.53 $10.94 $10.73 636,014
2020-03-30 $10.51 $10.85 $10.16 $10.60 $10.40 531,351
2020-03-27 $10.52 $10.76 $9.73 $10.55 $10.35 752,269
2020-03-26 $10.49 $11.73 $9.97 $10.98 $10.77 1,361,791
2020-03-25 $10.63 $11.08 $9.80 $10.48 $10.28 1,011,167
2020-03-24 $9.00 $11.13 $8.55 $10.42 $10.22 1,240,950
2020-03-23 $9.44 $9.96 $7.33 $7.94 $7.79 1,268,234
2020-03-20 $10.96 $11.37 $9.54 $9.85 $9.66 990,443
2020-03-19 $8.59 $10.06 $7.67 $9.75 $9.56 1,082,228
2020-03-18 $11.32 $11.73 $7.33 $8.58 $8.42 957,174
2020-03-17 $12.49 $13.23 $10.60 $12.20 $11.97 843,104
2020-03-16 $13.29 $13.61 $10.96 $12.26 $12.03 927,197
2020-03-13 $15.75 $15.87 $13.66 $14.53 $14.25 787,801
2020-03-12 $15.29 $15.60 $13.82 $15.27 $14.98 1,007,810
2020-03-11 $19.12 $19.21 $16.15 $16.42 $16.11 775,137
2020-03-10 $19.03 $20.00 $17.91 $19.63 $19.26 708,215
2020-03-09 $17.78 $18.93 $17.25 $18.48 $18.13 587,736
2020-03-06 $18.21 $19.14 $18.14 $19.02 $18.66 340,016
2020-03-05 $19.63 $19.82 $18.09 $18.73 $18.37 476,294
2020-03-04 $19.63 $20.14 $19.31 $20.11 $19.73 257,902
2020-03-03 $19.71 $20.52 $19.47 $19.53 $19.16 350,849
2020-03-02 $19.60 $19.74 $18.80 $19.71 $19.33 497,812
2020-02-28 $19.29 $20.12 $19.12 $19.52 $19.15 577,634
2020-02-27 $19.88 $21.16 $19.35 $20.02 $19.64 551,632
2020-02-26 $21.54 $21.71 $20.08 $20.30 $19.91 712,996
2020-02-25 $22.94 $22.94 $21.23 $21.43 $21.02 546,659
2020-02-24 $22.52 $23.13 $22.38 $22.92 $22.48 246,381
2020-02-21 $23.47 $23.60 $23.00 $23.09 $22.65 221,485
2020-02-20 $23.92 $23.98 $23.30 $23.57 $23.12 336,624
2020-02-19 $23.51 $24.31 $23.30 $24.02 $23.56 313,333
2020-02-18 $23.34 $23.64 $23.27 $23.49 $23.04 279,590
2020-02-14 $23.98 $24.06 $23.31 $23.37 $22.93 258,954
2020-02-13 $24.27 $24.27 $23.34 $23.93 $23.47 299,358
2020-02-12 $24.00 $24.64 $23.83 $24.33 $23.87 416,124
2020-02-11 $23.45 $23.90 $23.23 $23.86 $23.41 273,911
2020-02-10 $23.80 $24.22 $23.34 $23.45 $23.00 232,092
2020-02-07 $24.84 $25.19 $23.64 $23.80 $23.35 325,659
2020-02-06 $25.06 $25.24 $24.77 $24.97 $24.49 241,768
2020-02-05 $24.39 $25.18 $24.24 $24.99 $24.51 196,421
2020-02-04 $24.48 $24.68 $23.96 $24.23 $23.77 334,672
2020-02-03 $24.77 $25.25 $24.18 $24.23 $23.77 391,878
2020-01-31 $25.65 $25.88 $24.71 $24.78 $24.31 344,388
2020-01-30 $25.61 $26.08 $25.56 $25.66 $25.17 209,597
2020-01-29 $26.33 $26.48 $25.63 $25.87 $25.38 218,580
2020-01-28 $26.06 $26.36 $25.81 $26.28 $25.78 228,691
2020-01-27 $25.26 $26.23 $25.01 $25.98 $25.49 263,791
2020-01-24 $25.89 $25.89 $25.40 $25.73 $25.24 376,894
2020-01-23 $26.21 $26.40 $25.78 $25.84 $25.35 414,396
2020-01-22 $27.02 $27.15 $26.16 $26.19 $25.69 365,214
2020-01-21 $26.78 $27.19 $26.71 $26.97 $26.46 311,399
2020-01-17 $27.52 $27.80 $26.67 $26.82 $26.31 477,814
2020-01-16 $26.94 $27.54 $26.79 $27.47 $26.95 570,612
2020-01-15 $26.47 $27.02 $26.24 $26.75 $26.24 1,104,017
2020-01-14 $25.71 $26.64 $25.71 $26.60 $26.09 449,924
2020-01-13 $25.13 $25.82 $24.99 $25.81 $25.32 415,782
2020-01-10 $25.09 $25.22 $24.72 $25.05 $24.57 566,931
2020-01-09 $25.34 $25.34 $24.14 $25.20 $24.72 643,081
2020-01-08 $25.46 $26.04 $25.21 $25.26 $24.78 605,306
2020-01-07 $25.79 $26.05 $25.24 $25.44 $24.96 616,114
2020-01-06 $26.30 $26.75 $25.86 $25.91 $25.42 484,368
2020-01-03 $27.26 $27.36 $26.36 $26.44 $25.94 425,406
2020-01-02 $28.18 $28.18 $27.04 $27.57 $27.05 508,635
2019-12-31 $27.60 $28.37 $27.60 $28.04 $27.51 383,337
2019-12-30 $27.21 $27.84 $26.93 $27.66 $27.13 473,959
2019-12-27 $27.62 $27.74 $26.95 $27.10 $26.58 391,752
2019-12-26 $28.11 $28.25 $27.27 $27.42 $26.90 430,771
2019-12-24 $27.46 $28.22 $27.37 $28.11 $27.57 265,605
2019-12-23 $27.87 $28.07 $26.95 $27.42 $26.90 665,374
2019-12-20 $27.81 $28.23 $27.31 $27.61 $27.08 1,600,109
2019-12-19 $28.48 $28.50 $27.60 $27.71 $27.18 674,291
2019-12-18 $26.76 $29.08 $26.66 $28.46 $27.92 862,034
2019-12-17 $26.05 $26.79 $26.04 $26.76 $26.25 410,897
2019-12-16 $26.60 $26.76 $25.67 $26.09 $25.59 705,140
2019-12-13 $27.13 $27.13 $26.17 $26.46 $25.96 551,578
2019-12-12 $27.44 $27.45 $26.45 $27.16 $26.64 459,304
2019-12-11 $27.78 $27.98 $27.32 $27.48 $26.96 498,646
2019-12-10 $27.04 $28.02 $26.91 $27.65 $27.12 378,123
2019-12-09 $26.74 $27.65 $26.63 $27.11 $26.59 470,654
2019-12-06 $27.50 $27.70 $26.63 $26.86 $26.35 413,945
2019-12-05 $27.35 $27.78 $27.11 $27.18 $26.66 336,855
2019-12-04 $26.93 $27.29 $26.81 $27.17 $26.65 408,068
2019-12-03 $26.94 $27.25 $26.37 $26.91 $26.40 659,920
2019-12-02 $28.40 $28.61 $27.08 $27.27 $26.75 911,703
2019-11-29 $28.04 $28.58 $27.90 $28.37 $27.83 225,195
2019-11-27 $28.89 $28.94 $28.04 $28.20 $27.66 493,482
2019-11-26 $28.70 $30.00 $28.59 $28.80 $28.25 802,263
2019-11-25 $29.41 $29.41 $28.15 $28.63 $28.08 964,624
2019-11-22 $30.28 $30.98 $28.22 $28.69 $28.14 2,874,194
2019-11-21 $25.64 $25.99 $24.90 $25.02 $24.54 547,569
2019-11-20 $26.27 $26.27 $25.49 $25.56 $25.07 490,619
2019-11-19 $26.26 $26.62 $26.06 $26.23 $25.73 596,382
2019-11-18 $26.14 $26.75 $26.00 $26.54 $26.03 434,760
2019-11-15 $25.68 $26.14 $25.22 $25.99 $25.50 399,433
2019-11-14 $25.76 $25.96 $25.23 $25.45 $24.97 397,691
2019-11-13 $25.38 $26.02 $25.22 $25.69 $25.20 389,798
2019-11-12 $24.80 $25.63 $24.70 $25.60 $25.11 493,039
2019-11-11 $23.65 $24.99 $23.58 $24.83 $24.36 599,452
2019-11-08 $24.31 $24.37 $23.51 $23.68 $23.23 374,209
2019-11-07 $25.50 $25.59 $24.35 $24.39 $23.93 467,758
2019-11-06 $26.28 $26.31 $25.02 $25.26 $24.78 494,820
2019-11-05 $25.00 $26.40 $24.93 $26.28 $25.78 827,122
2019-11-04 $24.06 $25.00 $23.96 $24.95 $24.47 549,907
2019-11-01 $23.94 $24.16 $23.55 $23.97 $23.51 421,407
2019-10-31 $23.50 $23.92 $23.21 $23.86 $23.41 568,877
2019-10-30 $23.19 $23.56 $23.17 $23.51 $23.06 298,387
2019-10-29 $23.80 $23.99 $23.29 $23.34 $22.90 322,308
2019-10-28 $23.44 $23.98 $23.39 $23.81 $23.36 361,585
2019-10-25 $23.68 $23.99 $23.23 $23.35 $22.91 337,659
2019-10-24 $24.18 $24.40 $23.58 $23.79 $23.34 319,347
2019-10-23 $23.44 $24.34 $23.38 $24.20 $23.74 430,438
2019-10-22 $22.90 $23.52 $22.63 $23.49 $23.04 388,989
2019-10-21 $22.94 $23.10 $22.73 $22.87 $22.43 419,197
2019-10-18 $22.51 $22.93 $22.33 $22.75 $22.32 335,902
2019-10-17 $22.59 $22.77 $22.50 $22.73 $22.30 194,752
2019-10-16 $22.47 $22.59 $22.02 $22.49 $22.06 298,592
2019-10-15 $22.47 $22.80 $22.00 $22.50 $22.07 482,083
2019-10-14 $23.03 $23.06 $22.28 $22.37 $21.94 506,695
2019-10-11 $22.91 $23.50 $22.67 $23.09 $22.65 368,415
2019-10-10 $22.75 $22.95 $22.32 $22.60 $22.17 278,422
2019-10-09 $22.40 $22.81 $22.29 $22.58 $22.15 252,740
2019-10-08 $21.69 $22.51 $21.55 $22.30 $21.88 332,579
2019-10-07 $22.30 $22.50 $22.07 $22.09 $21.67 419,726
2019-10-04 $22.56 $22.56 $22.02 $22.41 $21.98 282,871
2019-10-03 $22.46 $22.76 $21.74 $22.57 $22.14 572,266
2019-10-02 $22.80 $22.93 $22.30 $22.40 $21.97 604,573
2019-10-01 $22.93 $23.68 $22.91 $22.92 $22.48 513,222
2019-09-30 $22.92 $23.25 $22.73 $22.90 $22.46 464,557
2019-09-27 $22.53 $23.00 $22.50 $22.91 $22.47 486,876
2019-09-26 $22.29 $22.71 $22.06 $22.47 $22.04 466,009
2019-09-25 $21.58 $22.38 $21.15 $22.25 $21.83 608,684
2019-09-24 $21.37 $21.93 $21.17 $21.67 $21.26 779,280
2019-09-23 $20.46 $21.51 $20.26 $21.43 $21.02 438,843
2019-09-20 $20.26 $20.82 $20.21 $20.49 $20.10 841,281
2019-09-19 $19.86 $20.23 $19.44 $20.16 $19.78 448,950
2019-09-18 $19.61 $20.02 $19.28 $19.71 $19.33 731,569
2019-09-17 $18.76 $19.81 $18.33 $19.67 $19.30 608,811
2019-09-16 $18.37 $19.04 $18.30 $18.97 $18.61 642,100
2019-09-13 $18.11 $18.68 $18.00 $18.57 $18.22 655,264
2019-09-12 $18.48 $18.90 $17.91 $17.95 $17.61 706,819
2019-09-11 $18.42 $18.70 $17.85 $18.52 $18.17 752,141
2019-09-10 $16.89 $18.39 $16.89 $18.27 $17.92 1,376,173
2019-09-09 $15.69 $17.18 $15.69 $16.87 $16.55 1,091,885
2019-09-06 $16.15 $16.18 $15.35 $15.49 $15.20 658,098
2019-09-05 $15.92 $16.22 $15.72 $15.99 $15.69 904,311
2019-09-04 $16.25 $16.43 $15.42 $15.66 $15.36 953,537
2019-09-03 $16.36 $16.65 $15.89 $16.09 $15.78 954,694
2019-08-30 $16.65 $17.04 $16.40 $16.54 $16.23 527,049
2019-08-29 $17.31 $17.36 $16.76 $17.06 $16.74 576,469
2019-08-28 $16.95 $17.78 $16.93 $16.96 $16.64 903,184
2019-08-27 $16.79 $17.60 $16.58 $16.99 $16.67 1,178,765
2019-08-26 $14.95 $16.79 $14.78 $16.63 $16.31 1,637,607
2019-08-23 $16.83 $16.87 $14.12 $15.16 $14.87 2,294,334
2019-08-22 $16.50 $17.33 $16.30 $17.00 $16.68 2,121,427
2019-08-21 $15.74 $16.44 $15.53 $16.16 $15.85 1,273,444
2019-08-20 $15.31 $15.70 $15.03 $15.50 $15.20 1,108,650
2019-08-19 $15.33 $15.59 $15.10 $15.40 $15.11 819,586
2019-08-16 $14.90 $15.17 $14.51 $15.15 $14.86 992,005
2019-08-15 $16.10 $16.14 $14.64 $14.82 $14.54 850,115
2019-08-14 $16.04 $16.27 $15.27 $16.08 $15.77 458,514
2019-08-13 $16.26 $17.49 $16.05 $16.38 $16.07 516,955
2019-08-12 $16.04 $16.55 $15.99 $16.38 $16.07 493,457
2019-08-09 $16.59 $16.66 $15.75 $16.13 $15.82 708,226
2019-08-08 $16.31 $16.69 $16.10 $16.68 $16.36 806,597
2019-08-07 $16.93 $17.13 $16.22 $16.24 $15.93 691,456
2019-08-06 $17.33 $17.40 $16.84 $17.11 $16.78 958,379
2019-08-05 $17.10 $17.27 $16.36 $17.26 $16.93 691,045
2019-08-02 $17.50 $17.61 $17.00 $17.31 $16.98 492,436
2019-08-01 $18.36 $18.85 $17.21 $17.50 $17.17 1,053,010
2019-07-31 $18.37 $18.82 $18.25 $18.40 $18.05 627,523
2019-07-30 $18.09 $18.34 $17.71 $18.31 $17.96 516,894
2019-07-29 $18.20 $18.37 $17.61 $18.17 $17.82 494,439
2019-07-26 $18.46 $18.98 $17.95 $18.31 $17.96 586,134
2019-07-25 $19.13 $19.32 $18.30 $18.41 $18.06 555,453
2019-07-24 $18.72 $19.61 $18.61 $19.15 $18.79 745,675
2019-07-23 $18.26 $18.86 $18.05 $18.80 $18.44 564,618
2019-07-22 $19.89 $20.12 $17.93 $18.24 $17.89 1,037,552
2019-07-19 $20.10 $20.29 $19.83 $19.84 $19.46 528,958
2019-07-18 $19.88 $20.26 $19.66 $20.03 $19.65 428,425
2019-07-17 $19.95 $20.17 $19.62 $19.96 $19.58 574,233
2019-07-16 $19.76 $20.15 $19.70 $20.00 $19.62 567,783
2019-07-15 $20.36 $20.56 $19.46 $19.76 $19.38 617,024
2019-07-12 $19.78 $20.54 $19.78 $20.26 $19.87 481,155
2019-07-11 $19.30 $20.07 $19.01 $19.78 $19.40 677,595
2019-07-10 $19.67 $19.80 $18.81 $19.24 $18.87 733,098
2019-07-09 $19.32 $20.16 $19.32 $19.57 $19.20 1,051,712
2019-07-08 $18.75 $19.73 $18.53 $19.31 $18.94 991,130
2019-07-05 $17.94 $18.95 $17.58 $18.75 $18.39 655,339
2019-07-03 $18.85 $19.01 $17.69 $17.90 $17.56 462,395
2019-07-02 $18.53 $18.93 $18.48 $18.88 $18.52 783,688
2019-07-01 $18.70 $19.20 $18.11 $18.51 $18.16 928,991
2019-06-28 $18.01 $18.30 $17.67 $18.20 $17.85 1,437,159
2019-06-27 $18.81 $18.89 $17.73 $17.96 $17.62 1,074,733
2019-06-26 $19.21 $19.42 $18.55 $18.89 $18.53 615,811
2019-06-25 $19.45 $19.71 $18.94 $19.18 $18.81 708,994
2019-06-24 $19.10 $19.53 $18.68 $19.38 $19.01 898,544
2019-06-21 $19.22 $19.45 $18.84 $19.27 $18.90 1,284,639
2019-06-20 $19.57 $19.60 $18.91 $19.33 $18.96 432,341
2019-06-19 $19.68 $19.99 $19.41 $19.53 $19.16 523,789
2019-06-18 $20.05 $20.15 $19.18 $19.61 $19.24 967,561
2019-06-17 $21.93 $22.20 $19.33 $19.89 $19.51 1,269,002
2019-06-14 $21.57 $22.38 $21.38 $22.02 $21.60 865,981
2019-06-13 $20.50 $21.68 $20.50 $21.56 $21.15 371,531
2019-06-12 $21.05 $21.20 $20.46 $20.90 $20.50 540,705
2019-06-11 $21.05 $21.40 $21.00 $21.07 $20.67 476,037
2019-06-10 $21.66 $21.95 $20.80 $20.84 $20.44 906,881
2019-06-07 $21.72 $21.79 $21.39 $21.50 $21.09 492,520
2019-06-06 $22.76 $22.76 $20.90 $21.56 $21.15 853,168
2019-06-05 $21.94 $22.98 $21.62 $22.81 $22.38 770,726
2019-06-04 $22.01 $22.30 $21.48 $21.72 $21.31 693,235
2019-06-03 $22.13 $22.45 $21.86 $22.01 $21.59 851,917
2019-05-31 $22.45 $22.69 $21.66 $22.12 $21.70 683,594
2019-05-30 $22.81 $23.02 $22.33 $22.64 $22.21 734,680
2019-05-29 $23.51 $23.84 $22.44 $22.84 $22.41 883,714
2019-05-28 $24.22 $25.08 $23.73 $23.74 $23.29 1,468,182
2019-05-24 $23.28 $25.24 $22.85 $23.96 $23.50 6,831,797
2019-05-23 $19.94 $20.36 $19.76 $19.82 $19.44 674,799
2019-05-22 $20.22 $20.27 $19.71 $20.02 $19.64 375,069
2019-05-21 $20.06 $20.52 $19.81 $20.37 $19.98 269,301
2019-05-20 $19.35 $20.07 $19.01 $20.05 $19.67 459,002
2019-05-17 $19.74 $20.19 $19.17 $19.35 $18.98 646,214
2019-05-16 $20.59 $20.63 $19.59 $19.86 $19.48 755,847
2019-05-15 $21.68 $21.68 $19.98 $20.46 $20.07 690,197
2019-05-14 $21.32 $22.43 $21.21 $21.93 $21.51 584,405
2019-05-13 $21.29 $21.42 $20.79 $21.17 $20.77 694,498
2019-05-10 $20.95 $21.61 $20.75 $21.59 $21.18 501,543
2019-05-09 $20.00 $21.08 $19.75 $21.02 $20.62 708,970
2019-05-08 $19.82 $20.44 $19.51 $20.18 $19.80 365,009
2019-05-07 $20.47 $20.55 $19.55 $19.81 $19.43 533,040
2019-05-06 $21.09 $21.09 $20.39 $20.59 $20.20 839,470
2019-05-03 $20.70 $21.45 $20.55 $21.37 $20.96 704,589
2019-05-02 $20.68 $20.86 $20.30 $20.59 $20.20 654,499
2019-05-01 $20.69 $20.85 $20.15 $20.68 $20.29 1,097,915
2019-04-30 $21.21 $21.44 $20.45 $20.70 $20.31 408,316
2019-04-29 $20.53 $21.41 $20.52 $21.17 $20.77 755,185
2019-04-26 $20.44 $20.65 $20.01 $20.49 $20.10 432,042
2019-04-25 $20.32 $20.80 $20.01 $20.52 $20.13 910,191
2019-04-24 $20.03 $20.47 $19.61 $20.37 $19.98 411,136
2019-04-23 $19.27 $20.09 $19.27 $19.96 $19.58 618,651
2019-04-22 $20.41 $20.48 $18.92 $19.31 $18.94 941,543
2019-04-18 $20.40 $20.70 $20.33 $20.51 $20.12 488,048
2019-04-17 $21.24 $21.34 $20.30 $20.50 $20.11 544,540
2019-04-16 $21.28 $21.42 $21.00 $21.15 $20.75 559,097
2019-04-15 $21.89 $22.26 $21.23 $21.28 $20.87 489,203
2019-04-12 $21.94 $22.19 $21.67 $21.89 $21.47 519,661
2019-04-11 $22.15 $22.32 $21.79 $21.94 $21.52 536,220
2019-04-10 $22.36 $22.60 $21.88 $22.14 $21.72 570,140
2019-04-09 $22.41 $22.54 $22.09 $22.29 $21.87 437,840
2019-04-08 $22.74 $23.09 $22.32 $22.51 $22.08 590,715
2019-04-05 $23.28 $23.59 $22.58 $22.71 $22.28 874,661
2019-04-04 $22.84 $23.58 $22.69 $23.52 $23.07 449,913
2019-04-03 $22.86 $23.09 $22.63 $22.79 $22.36 366,528
2019-04-02 $23.48 $23.48 $22.66 $22.78 $22.35 462,438
2019-04-01 $22.95 $23.60 $22.68 $23.51 $23.06 907,309
2019-03-29 $22.60 $22.84 $22.30 $22.81 $22.38 488,257
2019-03-28 $22.73 $22.96 $22.08 $22.48 $22.05 696,914
2019-03-27 $21.29 $22.72 $21.29 $22.58 $22.15 916,560
2019-03-26 $20.87 $21.62 $20.82 $21.27 $20.87 952,014
2019-03-25 $21.98 $22.59 $20.64 $20.74 $20.35 2,207,021
2019-03-22 $23.00 $23.88 $21.32 $21.70 $21.29 7,807,553
2019-03-21 $17.81 $18.43 $17.67 $18.04 $17.70 925,711
2019-03-20 $18.68 $19.17 $18.25 $18.54 $18.19 688,046
2019-03-19 $19.00 $19.33 $18.62 $18.65 $18.29 359,096
2019-03-18 $18.50 $18.99 $18.42 $18.92 $18.56 391,619
2019-03-15 $18.00 $18.54 $18.00 $18.48 $18.13 577,511
2019-03-14 $18.47 $18.52 $17.85 $17.87 $17.53 264,873
2019-03-13 $18.21 $18.78 $18.14 $18.49 $18.14 329,842
2019-03-12 $18.98 $18.98 $17.64 $18.17 $17.82 677,336
2019-03-11 $18.25 $19.24 $17.88 $19.21 $18.84 662,491
2019-03-08 $18.53 $18.83 $18.11 $18.20 $17.85 454,070
2019-03-07 $18.52 $19.14 $18.19 $18.64 $18.29 267,295
2019-03-06 $18.75 $18.98 $18.24 $18.57 $18.22 321,471
2019-03-05 $18.43 $18.69 $18.36 $18.61 $18.26 258,155
2019-03-04 $18.61 $18.81 $18.18 $18.39 $18.04 411,400
2019-03-01 $19.00 $19.48 $18.55 $18.59 $18.24 357,678
2019-02-28 $18.61 $18.78 $18.07 $18.54 $18.19 345,844
2019-02-27 $18.63 $18.96 $18.41 $18.67 $18.31 270,733
2019-02-26 $17.93 $18.73 $17.93 $18.61 $18.26 366,478
2019-02-25 $17.83 $18.07 $17.68 $17.97 $17.63 206,254
2019-02-22 $17.64 $17.85 $17.43 $17.76 $17.42 156,212
2019-02-21 $17.74 $17.91 $17.48 $17.60 $17.26 215,440
2019-02-20 $17.75 $17.93 $17.57 $17.74 $17.40 267,202
2019-02-19 $17.61 $17.85 $17.36 $17.74 $17.40 395,701
2019-02-15 $17.76 $17.91 $17.60 $17.62 $17.28 201,233
2019-02-14 $17.44 $17.76 $17.25 $17.66 $17.32 203,316
2019-02-13 $17.51 $17.62 $17.30 $17.52 $17.19 209,933
2019-02-12 $16.90 $17.51 $16.90 $17.46 $17.13 449,860
2019-02-11 $16.17 $16.90 $16.04 $16.82 $16.50 238,269
2019-02-08 $16.64 $16.66 $16.15 $16.16 $15.85 269,732
2019-02-07 $16.76 $16.80 $16.34 $16.64 $16.32 501,525
2019-02-06 $16.97 $16.97 $16.14 $16.83 $16.51 431,142
2019-02-05 $16.59 $17.04 $16.54 $16.96 $16.64 327,070
2019-02-04 $16.30 $16.64 $16.14 $16.57 $16.25 304,182
2019-02-01 $16.36 $16.61 $16.10 $16.31 $16.00 226,036
2019-01-31 $16.37 $16.49 $16.20 $16.34 $16.03 305,680
2019-01-30 $16.75 $16.84 $16.27 $16.35 $16.04 320,594
2019-01-29 $16.94 $16.94 $16.53 $16.73 $16.41 346,891
2019-01-28 $16.52 $17.02 $16.41 $16.95 $16.63 483,948
2019-01-25 $16.11 $16.75 $15.95 $16.61 $16.29 369,244
2019-01-24 $15.64 $16.11 $15.57 $15.96 $15.66 332,256
2019-01-23 $15.67 $16.06 $15.25 $15.69 $15.39 327,352
2019-01-22 $15.58 $15.78 $15.41 $15.63 $15.33 354,057
2019-01-18 $15.54 $15.83 $15.32 $15.68 $15.38 400,626
2019-01-17 $15.25 $15.52 $14.92 $15.46 $15.17 598,940
2019-01-16 $15.51 $15.56 $14.84 $15.30 $15.01 565,081
2019-01-15 $15.72 $15.73 $14.77 $15.53 $15.23 736,252
2019-01-14 $15.80 $16.12 $15.48 $15.56 $15.26 395,329
2019-01-11 $15.83 $16.32 $15.81 $15.88 $15.58 382,380
2019-01-10 $16.00 $16.05 $15.53 $15.87 $15.57 427,201
2019-01-09 $15.90 $16.50 $15.88 $16.30 $15.99 732,018
2019-01-08 $16.38 $16.38 $15.62 $15.89 $15.59 560,917
2019-01-07 $16.26 $16.49 $16.05 $16.24 $15.93 846,517
2019-01-04 $15.19 $16.24 $15.12 $16.20 $15.89 1,378,674
2019-01-03 $14.98 $15.38 $14.72 $15.17 $14.88 657,125
2019-01-02 $14.10 $15.09 $14.10 $15.06 $14.77 686,253
2018-12-31 $14.39 $14.39 $13.86 $14.30 $14.03 711,864
2018-12-28 $14.24 $14.48 $13.89 $14.35 $14.08 565,916
2018-12-27 $14.10 $14.21 $13.79 $14.21 $13.94 621,650
2018-12-26 $13.44 $14.25 $13.41 $14.24 $13.97 771,773
2018-12-24 $13.08 $13.62 $13.08 $13.32 $13.07 709,337
2018-12-21 $13.80 $14.06 $13.24 $13.30 $13.05 2,268,319
2018-12-20 $14.33 $14.49 $13.56 $13.75 $13.49 1,322,509
2018-12-19 $14.40 $14.70 $14.15 $14.33 $14.06 762,792
2018-12-18 $14.02 $14.71 $13.94 $14.41 $14.14 857,088
2018-12-17 $13.79 $14.33 $13.48 $13.91 $13.65 1,283,298
2018-12-14 $14.15 $14.58 $13.81 $13.90 $13.64 770,219
2018-12-13 $14.59 $14.76 $14.22 $14.36 $14.09 510,980
2018-12-12 $14.64 $14.71 $14.33 $14.49 $14.21 573,180
2018-12-11 $15.24 $15.43 $14.39 $14.50 $14.22 753,769
2018-12-10 $15.54 $15.73 $14.57 $15.01 $14.72 835,493
2018-12-07 $15.60 $15.78 $15.25 $15.52 $15.22 774,412
2018-12-06 $15.41 $15.97 $15.02 $15.72 $15.42 979,359
2018-12-04 $15.83 $15.95 $15.17 $15.57 $15.27 699,010
2018-12-03 $15.56 $15.90 $15.01 $15.82 $15.52 912,021
2018-11-30 $15.50 $15.80 $14.86 $15.49 $15.20 1,413,079
2018-11-29 $17.37 $17.57 $15.27 $15.51 $15.21 2,121,430
2018-11-28 $18.00 $18.11 $16.35 $17.39 $17.06 1,367,476
2018-11-27 $17.50 $18.70 $16.73 $17.96 $17.62 2,327,945
2018-11-26 $17.40 $18.00 $17.17 $17.96 $17.62 1,083,639
2018-11-23 $16.87 $17.56 $16.87 $17.20 $16.87 263,758
2018-11-21 $17.02 $17.67 $16.98 $17.21 $16.88 466,963
2018-11-20 $17.05 $17.24 $16.38 $16.85 $16.53 619,359
2018-11-19 $17.80 $18.35 $17.38 $17.47 $17.14 525,383
2018-11-16 $18.55 $18.55 $17.38 $17.89 $17.55 585,333
2018-11-15 $18.50 $18.93 $17.69 $18.73 $18.37 453,881
2018-11-14 $19.14 $19.55 $18.37 $18.52 $18.17 410,481
2018-11-13 $19.30 $19.48 $18.87 $19.03 $18.67 349,846
2018-11-12 $19.04 $19.37 $18.92 $19.09 $18.73 322,700
2018-11-09 $19.40 $19.57 $18.94 $18.98 $18.62 427,001
2018-11-08 $18.81 $19.55 $18.72 $19.39 $19.02 418,107
2018-11-07 $19.03 $19.37 $17.99 $18.86 $18.50 377,399
2018-11-06 $19.34 $19.48 $18.83 $19.02 $18.66 474,695
2018-11-05 $19.18 $19.86 $19.13 $19.50 $19.13 515,941
2018-11-02 $18.63 $19.22 $18.55 $19.14 $18.78 674,080
2018-11-01 $17.68 $18.89 $17.15 $18.53 $18.18 942,070
2018-10-31 $19.01 $19.13 $17.37 $17.47 $17.14 1,245,285
2018-10-30 $17.91 $19.46 $17.50 $18.95 $18.59 1,030,485
2018-10-29 $17.29 $18.25 $17.29 $18.03 $17.69 873,454
2018-10-26 $16.39 $17.15 $16.39 $17.14 $16.81 860,135
2018-10-25 $15.50 $16.61 $15.50 $16.45 $16.14 1,853,357
2018-10-24 $17.12 $17.47 $16.84 $16.85 $16.53 640,495
2018-10-23 $16.75 $17.42 $16.72 $17.16 $16.83 719,208
2018-10-22 $17.35 $17.85 $16.86 $17.10 $16.77 909,222
2018-10-19 $17.57 $17.97 $17.24 $17.35 $17.02 869,804
2018-10-18 $18.04 $18.46 $17.70 $17.77 $17.43 594,071
2018-10-17 $18.64 $18.90 $17.95 $18.13 $17.78 597,005
2018-10-16 $18.69 $18.72 $18.24 $18.62 $18.27 721,343
2018-10-15 $18.99 $19.32 $18.57 $18.60 $18.25 564,267
2018-10-12 $19.21 $19.28 $18.73 $19.00 $18.64 1,159,398
2018-10-11 $19.34 $19.68 $19.02 $19.10 $18.74 1,121,919
2018-10-10 $18.17 $19.37 $18.02 $19.35 $18.98 993,403
2018-10-09 $18.25 $18.76 $18.05 $18.18 $17.83 696,214
2018-10-08 $18.53 $18.86 $18.09 $18.18 $17.83 806,552
2018-10-05 $18.52 $18.94 $18.38 $18.49 $18.14 513,147
2018-10-04 $18.25 $18.65 $18.25 $18.51 $18.16 662,202
2018-10-03 $18.08 $18.60 $17.63 $18.22 $17.87 580,974
2018-10-02 $19.13 $19.42 $17.93 $17.98 $17.64 892,607
2018-10-01 $18.74 $19.23 $18.05 $19.12 $18.76 687,538
2018-09-28 $19.35 $19.70 $18.65 $18.80 $18.44 866,273
2018-09-27 $19.95 $20.40 $19.25 $19.35 $18.98 608,110
2018-09-26 $19.70 $20.10 $19.50 $19.95 $19.57 506,537
2018-09-25 $19.65 $20.00 $19.35 $19.65 $19.28 615,339
2018-09-24 $19.90 $20.05 $19.30 $19.50 $19.13 736,027
2018-09-21 $20.45 $20.95 $19.85 $19.90 $19.52 1,209,592
2018-09-20 $20.90 $21.00 $20.25 $20.60 $20.21 490,467
2018-09-19 $20.75 $21.15 $20.40 $20.80 $20.40 384,342
2018-09-18 $20.80 $21.50 $20.70 $20.80 $20.40 483,160
2018-09-17 $20.20 $21.10 $19.52 $20.90 $20.50 746,241
2018-09-14 $19.60 $20.55 $19.45 $20.35 $19.96 842,805
2018-09-13 $20.50 $20.75 $19.65 $19.75 $19.37 572,626
2018-09-12 $21.15 $21.15 $20.15 $20.35 $19.96 467,836
2018-09-11 $20.90 $21.25 $20.43 $21.15 $20.75 465,145
2018-09-10 $20.30 $21.05 $20.30 $20.85 $20.45 518,037
2018-09-07 $20.55 $20.80 $20.10 $20.15 $19.77 432,716
2018-09-06 $20.50 $20.75 $20.25 $20.55 $20.16 387,299
2018-09-05 $20.35 $20.60 $19.70 $20.50 $20.11 416,532
2018-09-04 $20.55 $20.85 $20.10 $20.45 $20.06 575,343
2018-08-31 $19.85 $20.60 $19.75 $20.55 $20.16 773,407
2018-08-30 $19.70 $20.15 $19.60 $19.90 $19.52 721,648
2018-08-29 $19.20 $19.95 $18.75 $19.80 $19.42 1,035,847
2018-08-28 $19.70 $19.75 $18.80 $19.15 $18.79 1,510,885
2018-08-27 $20.40 $20.55 $19.20 $19.63 $19.26 2,585,824
2018-08-24 $23.30 $23.50 $20.35 $20.53 $20.14 6,803,947
2018-08-23 $28.50 $29.60 $28.35 $29.40 $28.84 1,711,822
2018-08-22 $27.70 $28.50 $27.62 $28.40 $27.86 670,544
2018-08-21 $27.15 $27.85 $26.50 $27.65 $27.12 540,709
2018-08-20 $26.55 $27.10 $26.38 $26.95 $26.44 984,406
2018-08-17 $25.90 $26.50 $25.35 $26.40 $25.90 773,749
2018-08-16 $26.25 $27.75 $25.50 $25.80 $25.31 1,859,612
2018-08-15 $25.80 $25.80 $24.60 $25.15 $24.67 459,274
2018-08-14 $24.55 $25.85 $24.51 $25.80 $25.31 705,787
2018-08-13 $24.25 $24.55 $23.95 $24.45 $23.98 420,229
2018-08-10 $23.65 $24.60 $23.55 $24.25 $23.79 543,439
2018-08-09 $23.55 $24.40 $23.05 $23.75 $23.30 384,427
2018-08-08 $23.75 $23.88 $23.30 $23.50 $23.05 352,315
2018-08-07 $23.80 $23.95 $23.45 $23.70 $23.25 329,846
2018-08-06 $24.10 $24.15 $23.55 $23.80 $23.35 340,933
2018-08-03 $22.70 $24.35 $22.70 $24.15 $23.69 570,551
2018-08-02 $22.70 $23.60 $22.50 $23.50 $23.05 377,231
2018-08-01 $22.85 $23.25 $22.55 $22.85 $22.41 591,018
2018-07-31 $23.65 $23.90 $22.95 $22.95 $22.51 441,486
2018-07-30 $23.55 $24.00 $23.20 $23.65 $23.20 356,838
2018-07-27 $23.60 $24.05 $23.05 $23.20 $22.76 291,080
2018-07-26 $23.20 $24.60 $22.88 $23.70 $23.25 419,511
2018-07-25 $23.35 $23.50 $22.65 $23.15 $22.71 405,310
2018-07-24 $24.35 $24.50 $23.20 $23.30 $22.86 434,204
2018-07-23 $24.15 $24.50 $24.00 $24.10 $23.64 289,613
2018-07-20 $24.50 $24.75 $24.03 $24.05 $23.59 251,351
2018-07-19 $24.05 $24.85 $24.05 $24.55 $24.08 382,661
2018-07-18 $24.05 $24.25 $23.85 $24.10 $23.64 245,246
2018-07-17 $23.60 $24.25 $23.40 $24.10 $23.64 495,545
2018-07-16 $23.40 $23.63 $23.08 $23.60 $23.15 315,553
2018-07-13 $22.85 $23.80 $22.83 $23.35 $22.91 294,325
2018-07-12 $23.25 $23.40 $22.40 $22.75 $22.32 688,794
2018-07-11 $23.05 $23.45 $22.35 $23.15 $22.71 360,417
2018-07-10 $23.65 $23.75 $22.70 $23.25 $22.81 478,768
2018-07-09 $23.35 $23.65 $23.10 $23.60 $23.15 264,568
2018-07-06 $23.05 $23.60 $22.75 $23.10 $22.66 334,347
2018-07-05 $23.65 $24.10 $22.90 $23.15 $22.71 748,538
2018-07-03 $23.05 $23.95 $23.05 $23.65 $23.20 212,042
2018-07-02 $22.95 $23.10 $22.50 $22.90 $22.46 496,814
2018-06-29 $24.05 $24.30 $22.85 $22.90 $22.46 542,860
2018-06-28 $23.35 $23.98 $22.95 $23.55 $23.10 363,472
2018-06-27 $23.45 $24.20 $23.45 $23.45 $23.00 403,378
2018-06-26 $23.20 $23.85 $22.05 $23.70 $23.25 485,009
2018-06-25 $22.85 $23.60 $22.60 $23.15 $22.71 535,974
2018-06-22 $23.80 $23.90 $22.60 $23.00 $22.56 804,738
2018-06-21 $23.05 $23.90 $23.05 $23.60 $23.15 582,678
2018-06-20 $22.50 $23.75 $22.05 $23.25 $22.81 789,126
2018-06-19 $21.75 $22.55 $21.55 $22.45 $22.02 717,126
2018-06-18 $20.50 $22.60 $20.35 $21.75 $21.34 1,384,332
2018-06-15 $22.55 $22.80 $21.65 $21.75 $21.34 1,376,295
2018-06-14 $23.70 $23.70 $22.10 $22.70 $22.27 1,651,127
2018-06-13 $24.30 $24.95 $23.80 $23.85 $23.40 835,708
2018-06-12 $25.50 $25.75 $24.15 $24.30 $23.84 642,058
2018-06-11 $25.55 $27.35 $25.20 $25.30 $24.82 597,836
2018-06-08 $25.65 $26.20 $25.45 $25.60 $25.11 308,447
2018-06-07 $25.45 $26.00 $25.25 $25.80 $25.31 775,338
2018-06-06 $26.05 $26.45 $25.20 $25.25 $24.77 582,887
2018-06-05 $25.95 $26.30 $25.50 $25.95 $25.46 664,007
2018-06-04 $26.00 $26.95 $25.75 $25.95 $25.46 849,583
2018-06-01 $26.55 $26.95 $25.58 $26.00 $25.50 716,101
2018-05-31 $27.00 $27.40 $26.05 $26.45 $25.95 706,264
2018-05-30 $26.10 $27.30 $25.90 $27.15 $26.63 1,419,015
2018-05-29 $24.95 $26.00 $24.70 $26.00 $25.50 1,496,417
2018-05-25 $25.50 $26.30 $24.37 $24.43 $23.96 4,029,589
2018-05-24 $28.30 $29.00 $28.00 $28.95 $28.40 852,170
2018-05-23 $27.55 $28.40 $26.95 $28.40 $27.86 614,919
2018-05-22 $28.70 $29.50 $27.65 $27.75 $27.22 684,792
2018-05-21 $27.90 $29.05 $27.90 $28.40 $27.86 484,197
2018-05-18 $28.15 $28.35 $27.65 $27.85 $27.32 324,422
2018-05-17 $28.40 $28.95 $28.10 $28.10 $27.57 304,642
2018-05-16 $28.35 $29.35 $28.30 $28.40 $27.86 644,656
2018-05-15 $27.85 $28.60 $27.80 $28.20 $27.66 419,344
2018-05-14 $27.55 $27.80 $27.05 $27.70 $27.17 640,134
2018-05-11 $27.30 $27.90 $26.58 $27.40 $26.88 442,436
2018-05-10 $27.40 $27.55 $27.00 $27.35 $26.83 341,655
2018-05-09 $27.05 $27.43 $26.65 $27.30 $26.78 310,084
2018-05-08 $27.10 $27.60 $26.30 $27.05 $26.53 805,458
2018-05-07 $28.15 $28.40 $27.40 $27.50 $26.98 765,727
2018-05-04 $27.15 $28.25 $26.80 $27.90 $27.37 571,334
2018-05-03 $28.05 $28.50 $27.00 $27.20 $26.68 604,348
2018-05-02 $27.65 $28.35 $27.40 $28.30 $27.76 644,255
2018-05-01 $27.20 $27.90 $26.55 $27.75 $27.22 527,247
2018-04-30 $28.40 $28.55 $26.70 $27.20 $26.68 539,778
2018-04-27 $27.25 $28.65 $27.25 $28.45 $27.91 603,613
2018-04-26 $26.90 $27.50 $26.75 $27.25 $26.73 397,898
2018-04-25 $26.50 $27.70 $26.40 $26.90 $26.39 450,232
2018-04-24 $26.60 $27.25 $26.25 $26.65 $26.14 512,563
2018-04-23 $25.30 $26.70 $25.15 $26.55 $26.04 461,000
2018-04-20 $25.15 $25.65 $25.05 $25.15 $24.67 525,121
2018-04-19 $25.85 $26.30 $24.90 $25.30 $24.82 595,138
2018-04-18 $26.00 $26.60 $25.78 $25.90 $25.41 530,996
2018-04-17 $26.90 $27.10 $25.75 $25.90 $25.41 636,653
2018-04-16 $26.90 $27.45 $26.20 $26.75 $26.24 829,011
2018-04-13 $28.15 $28.45 $26.45 $26.60 $26.09 612,151
2018-04-12 $28.20 $28.40 $27.75 $28.15 $27.61 413,935
2018-04-11 $27.45 $28.25 $27.35 $28.20 $27.66 498,934
2018-04-10 $27.75 $27.85 $27.25 $27.55 $27.03 471,444
2018-04-09 $26.55 $27.70 $26.40 $27.55 $27.03 683,139
2018-04-06 $26.70 $27.00 $26.00 $26.30 $25.80 1,242,400
2018-04-05 $26.80 $26.85 $25.65 $26.85 $26.34 787,472
2018-04-04 $24.55 $27.20 $24.50 $26.80 $26.29 1,224,297
2018-04-03 $24.20 $24.90 $24.20 $24.75 $24.28 550,672
2018-04-02 $23.95 $24.55 $23.65 $24.25 $23.79 827,056
2018-03-29 $23.60 $24.10 $23.20 $23.95 $23.49 654,415
2018-03-28 $22.65 $23.70 $22.10 $23.40 $22.95 618,245
2018-03-27 $23.60 $23.60 $22.35 $22.55 $22.12 543,679
2018-03-26 $22.55 $23.70 $22.55 $23.50 $23.05 738,840
2018-03-23 $22.50 $23.05 $22.15 $22.20 $21.78 592,911
2018-03-22 $22.45 $22.85 $22.15 $22.55 $22.12 548,641
2018-03-21 $21.80 $23.15 $21.40 $22.65 $22.22 704,711
2018-03-20 $23.25 $23.28 $21.35 $21.85 $21.43 803,911
2018-03-19 $22.00 $23.25 $21.75 $23.25 $22.81 1,150,790
2018-03-16 $19.50 $24.05 $19.15 $21.95 $21.53 3,949,836
2018-03-15 $22.75 $23.40 $22.00 $22.50 $22.07 1,132,901
2018-03-14 $22.75 $23.35 $22.50 $22.70 $22.27 620,406
2018-03-13 $22.45 $23.00 $21.50 $22.65 $22.22 1,391,510
2018-03-12 $22.75 $23.55 $22.40 $22.45 $22.02 1,020,451
2018-03-09 $23.25 $23.63 $22.65 $22.85 $22.41 721,371
2018-03-08 $25.35 $25.35 $22.95 $23.05 $22.61 779,541
2018-03-07 $25.10 $25.78 $24.88 $25.15 $24.67 917,218
2018-03-06 $24.90 $26.35 $24.53 $25.45 $24.97 855,163
2018-03-05 $24.70 $25.00 $24.25 $24.80 $24.33 287,456
2018-03-02 $24.90 $24.93 $23.88 $24.80 $24.33 575,032
2018-03-01 $25.85 $25.90 $24.81 $25.30 $24.82 818,691
2018-02-28 $24.70 $25.95 $24.70 $25.75 $25.26 1,139,081
2018-02-27 $25.10 $26.00 $24.65 $24.70 $24.23 1,429,447
2018-02-26 $26.35 $26.35 $23.90 $24.70 $24.23 1,293,880
2018-02-23 $25.05 $25.60 $24.75 $25.25 $24.77 328,900
2018-02-22 $24.65 $25.28 $24.45 $25.00 $24.52 412,856
2018-02-21 $24.35 $25.30 $24.35 $24.50 $24.03 424,567
2018-02-20 $24.75 $25.15 $24.15 $24.15 $23.69 528,550
2018-02-16 $25.40 $25.78 $24.80 $25.00 $24.52 389,344
2018-02-15 $26.00 $26.24 $25.10 $25.45 $24.97 314,398
2018-02-14 $24.55 $25.95 $24.30 $25.75 $25.26 517,077
2018-02-13 $24.40 $24.90 $24.35 $24.75 $24.28 519,270
2018-02-12 $24.60 $24.75 $23.75 $24.60 $24.13 649,656
2018-02-09 $24.75 $24.95 $23.65 $24.40 $23.94 1,269,862
2018-02-08 $24.25 $24.65 $23.50 $24.40 $23.94 935,718
2018-02-07 $23.10 $24.20 $22.50 $24.00 $23.54 852,529
2018-02-06 $21.00 $22.80 $20.85 $22.65 $22.22 781,197
2018-02-05 $21.80 $22.90 $21.40 $21.50 $21.09 791,342
2018-02-02 $22.55 $22.75 $21.90 $22.15 $21.73 566,868
2018-02-01 $22.40 $22.90 $21.90 $22.80 $22.37 575,382
2018-01-31 $23.45 $23.60 $22.30 $22.60 $22.17 671,562
2018-01-30 $23.80 $24.15 $22.90 $23.20 $22.76 787,364
2018-01-29 $24.75 $24.90 $23.90 $24.05 $23.59 561,329
2018-01-26 $24.70 $25.00 $24.35 $24.95 $24.47 349,745
2018-01-25 $25.15 $25.35 $24.40 $24.65 $24.18 362,012
2018-01-24 $25.55 $25.75 $24.69 $25.00 $24.52 611,670
2018-01-23 $26.25 $26.25 $25.00 $25.50 $25.01 565,990
2018-01-22 $25.60 $26.10 $25.00 $26.10 $25.60 577,498
2018-01-19 $25.05 $25.75 $24.50 $25.45 $24.97 737,083
2018-01-18 $24.80 $25.25 $24.55 $24.95 $24.47 443,320
2018-01-17 $25.10 $25.50 $24.75 $24.85 $24.38 752,773
2018-01-16 $25.50 $25.90 $24.25 $24.75 $24.28 1,221,844
2018-01-12 $24.85 $25.25 $24.08 $24.40 $23.94 1,059,940
2018-01-11 $23.10 $24.75 $22.95 $24.75 $24.28 1,042,978
2018-01-10 $21.50 $23.10 $21.18 $23.00 $22.56 1,032,875
2018-01-09 $22.25 $22.43 $20.80 $21.65 $21.24 1,551,167
2018-01-08 $22.10 $22.85 $21.90 $22.60 $22.17 1,064,299
2018-01-05 $21.00 $21.75 $20.60 $21.65 $21.24 881,597
2018-01-04 $21.20 $21.65 $20.40 $20.95 $20.55 744,771
2018-01-03 $21.45 $21.75 $20.70 $21.20 $20.80 950,300
2018-01-02 $20.65 $21.50 $20.65 $21.45 $21.04 633,625
2017-12-29 $20.65 $20.75 $20.20 $20.40 $20.01 610,984
2017-12-28 $21.00 $21.05 $20.20 $20.50 $20.11 511,014
2017-12-27 $21.65 $21.90 $20.80 $21.00 $20.60 381,678
2017-12-26 $21.05 $22.35 $21.00 $21.70 $21.29 660,925
2017-12-22 $21.00 $21.40 $20.65 $21.05 $20.65 649,986
2017-12-21 $20.40 $20.95 $20.23 $20.90 $20.50 672,553
2017-12-20 $20.40 $20.60 $19.90 $20.30 $19.91 437,012
2017-12-19 $20.85 $21.00 $20.15 $20.40 $20.01 695,627
2017-12-18 $21.15 $21.15 $19.50 $20.75 $20.35 1,077,071
2017-12-15 $20.60 $21.30 $20.45 $20.90 $20.50 1,573,937
2017-12-14 $21.05 $21.25 $20.40 $20.55 $20.16 1,003,054
2017-12-13 $20.50 $21.10 $20.30 $20.80 $20.40 913,336
2017-12-12 $20.20 $20.83 $19.80 $20.60 $20.21 946,433
2017-12-11 $20.15 $20.60 $19.85 $20.20 $19.82 760,914
2017-12-08 $19.45 $20.35 $19.36 $20.15 $19.77 896,006
2017-12-07 $19.95 $19.95 $19.00 $19.35 $18.98 640,982
2017-12-06 $19.95 $20.25 $19.60 $19.90 $19.52 468,960
2017-12-05 $19.90 $20.25 $19.40 $19.90 $19.52 727,251
2017-12-04 $19.70 $20.35 $19.30 $19.85 $19.47 752,781
2017-12-01 $19.90 $19.98 $18.35 $18.75 $18.39 1,239,604
2017-11-30 $19.80 $20.10 $19.13 $19.95 $19.57 1,106,481
2017-11-29 $19.25 $20.15 $19.10 $19.80 $19.42 1,474,718
2017-11-28 $18.10 $19.55 $18.10 $19.30 $18.93 987,691
2017-11-27 $18.20 $18.60 $17.90 $18.08 $17.73 1,276,909
2017-11-24 $19.20 $19.20 $17.75 $17.90 $17.56 653,621
2017-11-22 $18.50 $19.15 $18.05 $19.15 $18.79 1,211,666
2017-11-21 $18.50 $18.95 $17.50 $18.60 $18.25 1,904,996
2017-11-20 $17.90 $19.55 $17.30 $19.45 $19.08 1,877,843
2017-11-17 $18.25 $18.80 $16.50 $17.10 $16.77 3,327,073
2017-11-16 $14.15 $15.05 $14.05 $14.85 $14.57 853,764
2017-11-15 $13.60 $14.25 $13.40 $14.05 $13.78 701,774
2017-11-14 $13.50 $13.88 $13.46 $13.70 $13.44 494,050
2017-11-13 $13.95 $14.10 $13.65 $13.70 $13.44 473,694
2017-11-10 $13.80 $14.20 $13.60 $14.00 $13.73 775,838
2017-11-09 $13.25 $14.30 $13.25 $13.90 $13.64 579,604
2017-11-08 $12.70 $13.45 $12.60 $13.38 $13.12 367,632
2017-11-07 $13.00 $13.13 $12.70 $12.75 $12.51 328,672
2017-11-06 $13.20 $13.31 $12.85 $13.00 $12.75 337,041
2017-11-03 $13.00 $13.55 $12.80 $13.15 $12.90 484,710
2017-11-02 $12.90 $13.35 $12.80 $12.95 $12.70 454,811
2017-11-01 $12.95 $13.10 $12.60 $12.85 $12.61 401,777
2017-10-31 $12.85 $13.05 $12.70 $12.80 $12.56 497,608
2017-10-30 $13.30 $13.45 $12.80 $12.95 $12.70 534,685
2017-10-27 $13.95 $13.95 $13.05 $13.40 $13.14 615,703
2017-10-26 $13.65 $14.25 $13.55 $14.05 $13.78 740,048
2017-10-25 $13.75 $13.90 $13.25 $13.65 $13.39 333,109
2017-10-24 $13.80 $14.10 $13.75 $13.85 $13.59 412,908
2017-10-23 $14.05 $14.20 $13.75 $13.80 $13.54 419,643
2017-10-20 $13.55 $14.28 $13.55 $14.10 $13.83 488,569
2017-10-19 $13.50 $13.75 $13.40 $13.45 $13.19 382,223
2017-10-18 $13.30 $13.65 $13.13 $13.45 $13.19 583,373
2017-10-17 $13.10 $13.55 $13.10 $13.20 $12.95 314,369
2017-10-16 $13.20 $13.61 $13.08 $13.20 $12.95 470,411
2017-10-13 $13.15 $13.65 $13.00 $13.20 $12.95 587,603
2017-10-12 $13.45 $13.45 $13.00 $13.10 $12.85 647,782
2017-10-11 $13.65 $13.90 $13.23 $13.50 $13.24 636,409
2017-10-10 $13.90 $14.15 $13.60 $13.70 $13.44 321,586
2017-10-09 $14.50 $14.65 $13.75 $13.80 $13.54 392,345
2017-10-06 $14.05 $14.65 $14.05 $14.45 $14.17 551,965
2017-10-05 $13.85 $14.30 $13.75 $14.15 $13.88 432,076
2017-10-04 $14.40 $14.65 $13.50 $13.80 $13.54 959,004
2017-10-03 $14.50 $14.55 $14.00 $14.43 $14.15 546,516
2017-10-02 $14.35 $14.75 $14.05 $14.45 $14.17 531,291
2017-09-29 $13.80 $14.28 $13.80 $14.25 $13.98 654,446
2017-09-28 $14.30 $14.65 $13.75 $13.90 $13.64 905,246
2017-09-27 $14.10 $14.60 $14.10 $14.35 $14.08 1,394,111
2017-09-26 $13.95 $14.40 $13.75 $14.10 $13.83 751,817
2017-09-25 $13.60 $14.25 $13.60 $13.90 $13.64 669,441
2017-09-22 $13.25 $13.85 $13.20 $13.65 $13.39 577,340
2017-09-21 $13.80 $13.80 $13.20 $13.25 $13.00 735,794
2017-09-20 $14.00 $14.15 $13.43 $13.75 $13.49 887,509
2017-09-19 $13.15 $13.35 $13.00 $13.15 $12.90 447,879
2017-09-18 $13.90 $14.10 $12.85 $13.15 $12.90 1,121,030
2017-09-15 $13.30 $13.95 $13.01 $13.85 $13.59 1,794,674
2017-09-14 $14.00 $14.35 $13.15 $13.25 $13.00 847,361
2017-09-13 $13.45 $14.40 $13.45 $14.05 $13.78 1,535,239
2017-09-12 $12.90 $13.95 $12.85 $13.40 $13.14 764,092
2017-09-11 $12.55 $13.23 $12.40 $12.80 $12.56 628,183
2017-09-08 $12.55 $12.70 $12.05 $12.35 $12.11 643,930
2017-09-07 $12.60 $12.95 $12.40 $12.63 $12.38 520,616
2017-09-06 $12.60 $12.78 $12.25 $12.55 $12.31 681,738
2017-09-05 $12.75 $13.10 $12.45 $12.65 $12.41 917,006
2017-09-01 $12.25 $13.00 $12.25 $12.75 $12.51 869,906
2017-08-31 $11.95 $12.40 $11.90 $12.30 $12.07 792,607
2017-08-30 $11.95 $12.25 $11.70 $11.90 $11.67 1,012,253
2017-08-29 $11.55 $12.10 $11.05 $11.95 $11.72 837,235
2017-08-28 $12.00 $12.50 $11.50 $11.85 $11.62 1,029,711
2017-08-25 $11.80 $12.25 $11.65 $12.00 $11.77 655,357
2017-08-24 $11.40 $12.35 $11.35 $11.75 $11.53 1,502,274
2017-08-23 $11.10 $11.50 $11.00 $11.10 $10.89 943,937
2017-08-22 $10.95 $11.35 $10.70 $11.15 $10.94 1,106,134
2017-08-21 $10.85 $11.50 $10.38 $10.85 $10.64 1,741,963
2017-08-18 $10.00 $10.95 $9.40 $10.90 $10.69 4,338,295
2017-08-17 $11.65 $11.85 $11.35 $11.50 $11.28 1,503,289
2017-08-16 $11.75 $12.15 $11.55 $11.80 $11.58 2,194,455
2017-08-15 $13.55 $13.85 $11.55 $11.65 $11.43 2,200,736
2017-08-14 $13.75 $14.45 $13.75 $13.95 $13.68 551,277
2017-08-11 $13.65 $14.25 $13.60 $13.70 $13.44 666,961
2017-08-10 $14.15 $14.25 $13.55 $13.55 $13.29 799,231
2017-08-09 $14.65 $14.65 $14.05 $14.20 $13.93 627,630
2017-08-08 $14.75 $15.50 $14.70 $14.85 $14.57 552,763
2017-08-07 $15.05 $15.50 $14.20 $14.70 $14.42 599,768
2017-08-04 $15.25 $15.43 $15.00 $15.00 $14.71 303,147
2017-08-03 $14.90 $15.65 $14.90 $15.15 $14.86 412,305
2017-08-02 $15.40 $15.50 $14.90 $14.95 $14.67 460,325
2017-08-01 $15.65 $15.75 $15.13 $15.45 $15.16 552,920
2017-07-31 $15.25 $15.70 $15.05 $15.60 $15.30 504,347
2017-07-28 $15.60 $15.60 $15.03 $15.25 $14.96 644,752
2017-07-27 $14.65 $15.78 $14.55 $15.75 $15.45 872,142
2017-07-26 $14.05 $15.08 $13.80 $14.65 $14.37 1,232,140
2017-07-25 $13.10 $14.65 $12.90 $14.15 $13.88 3,046,716
2017-07-24 $15.00 $15.35 $13.05 $13.10 $12.85 7,653,300
2017-07-21 $20.35 $20.35 $19.63 $19.70 $19.32 399,780
2017-07-20 $20.30 $20.40 $20.05 $20.30 $19.91 291,902
2017-07-19 $20.00 $20.35 $19.90 $20.35 $19.96 286,078
2017-07-18 $20.25 $20.60 $19.85 $19.95 $19.57 433,299
2017-07-17 $20.15 $20.65 $19.95 $20.35 $19.96 805,298
2017-07-14 $20.80 $21.25 $19.85 $20.10 $19.72 475,878
2017-07-13 $19.35 $20.30 $19.35 $20.00 $19.62 394,168
2017-07-12 $19.65 $19.90 $19.03 $19.30 $18.93 399,895
2017-07-11 $19.55 $19.65 $19.25 $19.50 $19.13 217,493
2017-07-10 $20.10 $20.80 $19.20 $19.50 $19.13 614,055
2017-07-07 $20.20 $20.50 $20.15 $20.35 $19.96 291,335
2017-07-06 $20.90 $21.05 $20.20 $20.20 $19.82 422,009
2017-07-05 $21.15 $21.35 $20.63 $20.95 $20.55 315,158
2017-07-03 $20.85 $21.60 $20.85 $21.30 $20.89 275,776
2017-06-30 $20.65 $20.80 $20.30 $20.75 $20.35 255,200
2017-06-29 $20.65 $20.95 $20.35 $20.55 $20.16 491,400
2017-06-28 $20.45 $20.80 $20.38 $20.60 $20.21 404,439
2017-06-27 $20.20 $20.45 $20.10 $20.40 $20.01 659,051
2017-06-26 $20.30 $20.65 $20.10 $20.25 $19.86 469,207
2017-06-23 $20.25 $20.35 $20.05 $20.30 $19.91 719,683
2017-06-22 $20.85 $21.20 $20.30 $20.35 $19.96 777,446
2017-06-21 $21.15 $21.55 $20.55 $20.95 $20.55 528,492
2017-06-20 $22.40 $22.40 $21.85 $22.05 $21.63 282,765
2017-06-19 $22.35 $22.45 $21.90 $22.35 $21.92 527,654
2017-06-16 $22.35 $22.45 $21.85 $22.30 $21.88 731,260
2017-06-15 $22.80 $23.10 $22.25 $22.55 $22.12 340,177
2017-06-14 $22.50 $23.03 $22.19 $22.90 $22.46 337,079
2017-06-13 $23.10 $23.15 $22.45 $22.55 $22.12 365,373
2017-06-12 $23.45 $24.25 $22.80 $23.05 $22.61 575,201
2017-06-09 $22.45 $23.75 $22.40 $23.40 $22.95 496,623
2017-06-08 $22.80 $23.15 $22.40 $22.45 $22.02 416,890
2017-06-07 $22.70 $23.15 $22.30 $22.75 $22.32 384,035
2017-06-06 $22.60 $22.80 $22.15 $22.60 $22.17 399,612
2017-06-05 $22.65 $23.00 $22.45 $22.80 $22.37 584,520
2017-06-02 $23.55 $23.65 $22.50 $22.60 $22.17 608,708
2017-06-01 $23.20 $23.85 $23.00 $23.45 $23.00 421,180
2017-05-31 $23.50 $23.50 $22.95 $23.20 $22.76 409,195
2017-05-30 $23.85 $24.05 $23.25 $23.45 $23.00 358,641
2017-05-26 $23.65 $23.85 $23.27 $23.80 $23.35 247,759
2017-05-25 $24.00 $24.35 $23.60 $23.65 $23.20 355,095
2017-05-24 $23.80 $24.10 $23.50 $23.80 $23.35 385,423
2017-05-23 $24.35 $24.35 $23.80 $23.80 $23.35 504,227
2017-05-22 $23.85 $24.65 $23.60 $24.25 $23.79 881,210
2017-05-19 $22.90 $24.25 $22.80 $23.85 $23.40 1,356,575
2017-05-18 $22.95 $24.75 $22.85 $22.90 $22.46 1,244,205
2017-05-17 $23.00 $23.55 $22.90 $23.05 $22.61 611,429
2017-05-16 $24.05 $24.45 $23.10 $23.20 $22.76 867,482
2017-05-15 $24.40 $24.85 $24.15 $24.20 $23.74 573,779
2017-05-12 $24.75 $24.95 $23.95 $24.45 $23.98 600,301
2017-05-11 $25.20 $25.20 $24.30 $24.85 $24.38 489,821
2017-05-10 $25.40 $25.88 $25.25 $25.45 $24.97 313,502
2017-05-09 $25.30 $25.65 $25.05 $25.50 $25.01 530,924
2017-05-08 $25.40 $25.40 $25.05 $25.15 $24.67 394,699
2017-05-05 $25.50 $25.55 $25.20 $25.35 $24.87 336,841
2017-05-04 $25.60 $25.60 $25.05 $25.35 $24.87 469,871
2017-05-03 $25.65 $25.80 $25.30 $25.50 $25.01 606,282
2017-05-02 $25.65 $26.15 $25.55 $25.70 $25.21 639,439
2017-05-01 $26.10 $26.33 $25.25 $25.65 $25.16 436,386
2017-04-28 $25.90 $26.05 $25.45 $26.00 $25.50 507,744
2017-04-27 $26.35 $26.35 $25.75 $25.90 $25.41 571,425
2017-04-26 $27.10 $27.60 $26.35 $26.35 $25.85 1,587,678
2017-04-25 $28.50 $28.90 $27.85 $27.85 $27.32 445,759
2017-04-24 $29.00 $29.18 $28.20 $28.30 $27.76 559,393
2017-04-21 $28.45 $28.70 $27.75 $28.50 $27.96 347,737
2017-04-20 $27.95 $28.70 $27.80 $28.45 $27.91 585,608
2017-04-19 $27.50 $28.10 $27.45 $27.75 $27.22 536,114
2017-04-18 $28.15 $28.15 $26.80 $27.35 $26.83 491,556
2017-04-17 $28.30 $28.50 $27.80 $28.30 $27.76 417,404
2017-04-13 $28.55 $28.90 $28.10 $28.20 $27.66 345,636
2017-04-12 $28.90 $29.10 $28.58 $28.65 $28.10 281,574
2017-04-11 $28.65 $29.20 $28.50 $29.05 $28.50 394,908
2017-04-10 $28.50 $29.15 $28.50 $28.75 $28.20 304,437
2017-04-07 $28.45 $28.80 $28.40 $28.65 $28.10 466,481
2017-04-06 $28.00 $28.88 $28.00 $28.70 $28.15 537,132
2017-04-05 $28.55 $28.65 $27.80 $27.90 $27.37 453,394
2017-04-04 $29.10 $29.55 $28.30 $28.45 $27.91 337,020
2017-04-03 $29.45 $29.50 $28.95 $29.20 $28.64 326,298
2017-03-31 $29.80 $29.80 $29.25 $29.50 $28.94 621,577
2017-03-30 $29.70 $30.00 $29.25 $29.80 $29.23 355,423
2017-03-29 $28.40 $30.03 $28.25 $29.75 $29.18 675,961
2017-03-28 $27.85 $28.55 $27.45 $28.40 $27.86 616,654
2017-03-27 $27.75 $28.40 $27.60 $27.85 $27.32 976,495
2017-03-24 $28.65 $28.75 $27.95 $28.05 $27.52 490,086
2017-03-23 $28.75 $29.25 $28.45 $28.70 $28.15 275,377
2017-03-22 $28.60 $28.80 $28.15 $28.75 $28.20 311,596
2017-03-21 $29.55 $29.60 $28.15 $28.70 $28.15 327,196
2017-03-20 $29.65 $30.15 $29.15 $29.40 $28.84 234,811
2017-03-17 $29.30 $29.75 $29.15 $29.65 $29.09 572,602
2017-03-16 $30.00 $30.13 $29.18 $29.30 $28.74 532,645
2017-03-15 $29.80 $30.15 $29.45 $29.85 $29.28 364,264
2017-03-14 $28.90 $30.10 $28.70 $29.75 $29.18 380,133
2017-03-13 $29.70 $29.70 $28.30 $29.00 $28.45 777,177
2017-03-10 $28.75 $30.55 $27.85 $29.75 $29.18 1,283,505
2017-03-09 $28.00 $28.20 $27.25 $27.43 $26.90 485,778
2017-03-08 $27.40 $28.60 $27.40 $28.20 $27.66 426,221
2017-03-07 $29.15 $29.55 $27.35 $27.50 $26.98 769,403
2017-03-06 $30.00 $30.10 $28.80 $29.30 $28.74 481,951
2017-03-03 $30.35 $30.75 $29.90 $30.15 $29.58 208,829
2017-03-02 $30.15 $30.55 $29.61 $30.35 $29.77 177,986
2017-03-01 $29.95 $30.40 $29.60 $30.15 $29.58 316,376
2017-02-28 $30.15 $30.25 $29.25 $29.50 $28.94 275,221
2017-02-27 $29.90 $30.40 $29.80 $30.35 $29.77 333,605
2017-02-24 $29.15 $30.55 $28.98 $29.90 $29.33 330,159
2017-02-23 $29.95 $30.20 $29.03 $29.15 $28.60 351,035
2017-02-22 $30.60 $30.60 $29.85 $29.90 $29.33 318,012
2017-02-21 $29.80 $30.35 $29.75 $30.15 $29.58 294,492
2017-02-17 $29.20 $29.80 $29.15 $29.70 $29.13 337,762
2017-02-16 $29.90 $30.00 $28.95 $29.25 $28.69 507,230
2017-02-15 $29.10 $29.90 $29.05 $29.90 $29.33 770,410
2017-02-14 $28.60 $29.90 $28.55 $29.35 $28.79 3,807,455
2017-02-13 $33.55 $33.85 $32.95 $33.25 $32.62 246,520
2017-02-10 $32.95 $33.55 $32.70 $33.45 $32.81 464,083
2017-02-09 $32.85 $33.50 $32.85 $32.95 $32.32 417,631
2017-02-08 $32.00 $33.00 $31.70 $32.95 $32.32 319,122
2017-02-07 $32.20 $32.55 $31.80 $32.00 $31.39 327,783
2017-02-06 $32.00 $32.85 $31.80 $32.15 $31.54 396,666
2017-02-03 $32.30 $32.75 $32.10 $32.25 $31.64 699,902
2017-02-02 $32.45 $32.80 $32.05 $32.25 $31.64 713,907
2017-02-01 $33.20 $33.38 $32.50 $32.55 $31.93 374,326
2017-01-31 $33.25 $33.60 $32.15 $33.00 $32.37 612,096
2017-01-30 $33.35 $33.95 $32.95 $33.70 $33.06 569,742
2017-01-27 $33.40 $34.75 $32.60 $32.70 $32.08 335,937
2017-01-26 $34.00 $34.20 $33.30 $33.30 $32.67 262,318
2017-01-25 $33.80 $34.50 $33.80 $34.00 $33.35 160,085
2017-01-24 $33.60 $34.08 $33.40 $33.70 $33.06 273,399
2017-01-23 $33.80 $33.85 $33.15 $33.50 $32.86 290,286
2017-01-20 $33.25 $34.00 $33.25 $33.60 $32.96 266,107
2017-01-19 $34.25 $34.25 $33.00 $33.20 $32.57 196,599
2017-01-18 $34.00 $34.35 $33.40 $34.15 $33.50 365,113
2017-01-17 $34.00 $35.30 $34.00 $34.10 $33.45 428,912
2017-01-13 $33.75 $34.30 $33.75 $34.00 $33.35 196,145
2017-01-12 $33.75 $33.95 $33.00 $33.75 $33.11 370,211
2017-01-11 $34.55 $34.55 $33.10 $34.10 $33.45 372,202
2017-01-10 $34.35 $35.15 $34.30 $34.60 $33.94 489,532
2017-01-09 $34.40 $34.75 $33.80 $34.25 $33.60 369,206
2017-01-06 $35.90 $36.50 $34.25 $34.40 $33.75 782,617
2017-01-05 $37.45 $38.10 $35.35 $36.05 $35.36 589,051
2017-01-04 $37.20 $38.00 $36.70 $37.80 $37.08 952,779
2017-01-03 $37.95 $38.70 $36.95 $37.05 $36.34 410,999
2016-12-30 $37.45 $37.95 $37.15 $37.30 $36.59 205,525
2016-12-29 $37.50 $38.25 $36.93 $37.40 $36.69 288,749
2016-12-28 $37.80 $38.05 $37.10 $37.35 $36.64 252,364
2016-12-27 $37.55 $38.30 $37.45 $37.65 $36.93 257,177
2016-12-23 $37.00 $37.50 $36.90 $37.35 $36.64 349,123
2016-12-22 $39.60 $39.60 $37.00 $37.00 $36.30 511,844
2016-12-21 $40.25 $40.25 $39.53 $39.60 $38.85 352,941
2016-12-20 $40.20 $41.00 $39.70 $40.45 $39.68 328,705
2016-12-19 $39.80 $40.45 $39.68 $39.95 $39.19 223,963
2016-12-16 $40.05 $40.55 $39.70 $39.75 $38.99 764,345
2016-12-15 $40.55 $40.85 $39.45 $40.10 $39.34 305,690
2016-12-14 $40.90 $41.15 $40.10 $40.40 $39.63 268,536
2016-12-13 $41.25 $41.85 $40.60 $41.10 $40.32 369,362
2016-12-12 $42.45 $42.45 $40.70 $41.20 $40.42 366,511
2016-12-09 $42.95 $43.10 $42.25 $42.40 $41.59 296,069
2016-12-08 $42.50 $43.40 $42.38 $42.75 $41.94 475,713
2016-12-07 $42.10 $42.40 $41.50 $42.20 $41.40 399,726
2016-12-06 $42.85 $42.90 $41.70 $42.30 $41.49 406,679
2016-12-05 $40.50 $42.85 $40.25 $42.55 $41.74 519,998
2016-12-02 $40.55 $41.10 $40.00 $40.45 $39.68 328,548
2016-12-01 $40.40 $41.60 $40.25 $40.70 $39.93 431,425
2016-11-30 $39.80 $40.25 $39.35 $40.25 $39.48 450,720
2016-11-29 $40.10 $41.10 $39.45 $39.80 $39.04 349,136
2016-11-28 $41.00 $41.00 $39.68 $40.40 $39.63 453,970
2016-11-25 $41.80 $42.45 $41.05 $41.25 $40.46 98,801
2016-11-23 $41.40 $41.70 $40.65 $41.50 $40.71 329,260
2016-11-22 $41.00 $41.35 $39.80 $41.20 $40.42 418,038
2016-11-21 $39.55 $40.90 $39.15 $40.35 $39.58 829,158
2016-11-18 $39.15 $41.13 $37.80 $40.40 $39.63 2,130,093
2016-11-17 $44.40 $45.50 $44.20 $45.30 $44.44 327,084
2016-11-16 $44.70 $45.65 $44.40 $44.55 $43.70 384,275
2016-11-15 $45.25 $45.55 $43.35 $44.70 $43.85 319,479
2016-11-14 $43.95 $45.85 $43.67 $45.80 $44.93 565,441
2016-11-11 $42.35 $43.95 $41.70 $43.75 $42.92 489,112
2016-11-10 $41.50 $43.45 $41.50 $42.45 $41.64 487,674
2016-11-09 $39.05 $41.10 $36.90 $40.95 $40.17 261,920
2016-11-08 $39.70 $40.05 $39.20 $39.75 $38.99 211,930
2016-11-07 $38.65 $39.75 $38.55 $39.65 $38.90 438,363
2016-11-04 $38.20 $39.00 $37.85 $37.95 $37.23 396,762
2016-11-03 $38.40 $38.60 $37.95 $38.00 $37.28 273,858
2016-11-02 $38.35 $39.25 $38.00 $38.15 $37.42 524,069
2016-11-01 $38.85 $39.10 $38.20 $38.25 $37.52 234,694
2016-10-31 $39.35 $39.85 $38.55 $38.85 $38.11 414,844
2016-10-28 $39.00 $39.75 $38.55 $39.35 $38.60 239,222
2016-10-27 $40.60 $40.60 $38.95 $39.05 $38.31 293,631
2016-10-26 $40.75 $41.20 $40.40 $40.55 $39.78 269,718
2016-10-25 $40.80 $41.30 $39.05 $41.05 $40.27 274,637
2016-10-24 $40.95 $41.70 $40.10 $41.15 $40.37 116,247
2016-10-21 $40.75 $41.15 $40.15 $40.75 $39.97 190,141
2016-10-20 $40.45 $41.75 $40.40 $40.95 $40.17 415,326
2016-10-19 $39.30 $40.65 $38.70 $40.40 $39.63 223,102
2016-10-18 $39.50 $39.95 $39.00 $39.10 $38.36 184,926
2016-10-17 $39.75 $40.05 $38.70 $39.20 $38.45 275,077
2016-10-14 $40.17 $40.50 $39.96 $40.16 $39.40 231,043
2016-10-13 $40.46 $40.60 $39.45 $39.94 $39.18 283,278
2016-10-12 $41.11 $41.93 $40.74 $40.86 $40.08 212,592
2016-10-11 $41.63 $41.63 $41.03 $41.11 $40.33 171,890
2016-10-10 $41.50 $41.97 $41.35 $41.63 $40.84 255,706
2016-10-07 $41.40 $41.79 $41.03 $41.61 $40.82 230,987
2016-10-06 $40.42 $41.29 $40.31 $41.16 $40.38 281,279
2016-10-05 $40.48 $41.06 $40.32 $40.39 $39.62 261,259
2016-10-04 $39.95 $40.57 $39.91 $40.28 $39.51 201,059
2016-10-03 $39.90 $40.45 $39.61 $40.01 $39.25 264,805
2016-09-30 $39.41 $40.10 $38.58 $39.90 $39.14 258,140
2016-09-29 $40.02 $40.02 $39.10 $39.17 $38.42 264,940
2016-09-28 $40.67 $40.77 $39.73 $40.00 $39.24 287,951
2016-09-27 $40.61 $40.96 $40.43 $40.63 $39.86 355,749
2016-09-26 $41.08 $41.38 $40.60 $40.60 $39.83 182,548
2016-09-23 $41.52 $41.94 $41.24 $41.24 $40.45 213,316
2016-09-22 $41.12 $41.67 $40.95 $41.61 $40.82 254,952
2016-09-21 $40.58 $41.13 $40.38 $40.99 $40.21 404,252
2016-09-20 $40.92 $40.92 $40.35 $40.44 $39.67 189,529
2016-09-19 $40.19 $40.98 $40.03 $40.72 $39.94 334,237
2016-09-16 $40.49 $40.97 $39.96 $40.13 $39.37 405,791
2016-09-15 $39.33 $40.51 $39.28 $40.51 $39.74 445,898
2016-09-14 $39.11 $39.78 $38.85 $39.35 $38.60 218,859
2016-09-13 $39.35 $39.63 $38.84 $39.14 $38.39 357,205
2016-09-12 $38.67 $40.46 $38.67 $39.54 $38.79 776,624
2016-09-09 $38.85 $39.23 $38.70 $38.93 $38.19 454,889
2016-09-08 $39.28 $39.48 $39.00 $39.16 $38.41 381,931
2016-09-07 $38.78 $39.52 $38.64 $39.43 $38.68 307,730
2016-09-06 $39.12 $39.17 $38.72 $38.90 $38.16 352,370
2016-09-02 $38.83 $39.34 $38.53 $39.12 $38.38 334,822
2016-09-01 $38.45 $38.75 $37.90 $38.56 $37.83 401,413
2016-08-31 $38.28 $38.71 $37.71 $38.37 $37.64 498,704
2016-08-30 $38.15 $38.53 $37.97 $38.39 $37.66 336,604
2016-08-29 $38.00 $38.37 $37.89 $38.24 $37.51 190,231
2016-08-26 $38.27 $38.98 $37.90 $38.04 $37.32 319,084
2016-08-25 $38.71 $38.87 $37.93 $38.25 $37.52 201,517
2016-08-24 $38.45 $39.07 $38.45 $38.74 $38.00 417,779
2016-08-23 $38.62 $39.00 $38.31 $38.61 $37.87 283,214
2016-08-22 $38.22 $38.70 $37.66 $38.48 $37.75 460,198
2016-08-19 $36.00 $39.37 $35.49 $38.18 $37.45 1,306,045
2016-08-18 $37.82 $38.31 $36.62 $37.95 $37.23 937,216
2016-08-17 $39.93 $39.93 $36.87 $37.34 $36.63 1,039,942
2016-08-16 $41.11 $41.49 $38.94 $39.96 $39.20 818,836
2016-08-15 $38.58 $38.98 $38.43 $38.88 $38.14 555,150
2016-08-12 $37.34 $38.49 $36.95 $38.44 $37.71 732,074
2016-08-11 $35.90 $37.18 $35.90 $36.61 $35.91 297,817
2016-08-10 $35.54 $36.13 $35.40 $35.53 $34.85 186,616
2016-08-09 $35.54 $35.80 $35.45 $35.53 $34.85 349,723
2016-08-08 $35.50 $35.69 $34.80 $35.55 $34.87 233,489
2016-08-05 $34.58 $35.81 $34.58 $35.57 $34.89 354,067
2016-08-04 $34.77 $35.17 $34.11 $34.39 $33.74 239,425
2016-08-03 $33.73 $34.82 $33.73 $34.82 $34.16 395,300
2016-08-02 $34.61 $34.67 $33.37 $33.64 $33.00 440,927
2016-08-01 $34.94 $35.70 $34.60 $34.69 $34.03 168,884
2016-07-29 $35.06 $35.39 $34.84 $34.92 $34.26 309,225
2016-07-28 $36.17 $36.63 $34.94 $35.07 $34.40 432,970
2016-07-27 $36.34 $36.77 $35.98 $36.41 $35.72 289,577
2016-07-26 $36.29 $36.88 $36.29 $36.39 $35.70 191,058
2016-07-25 $36.51 $36.72 $36.23 $36.32 $35.63 196,660
2016-07-22 $35.91 $36.74 $35.69 $36.56 $35.86 293,831
2016-07-21 $35.95 $36.69 $35.75 $35.95 $35.27 182,387
2016-07-20 $36.11 $36.26 $35.86 $35.93 $35.25 434,333
2016-07-19 $36.51 $36.74 $35.77 $35.89 $35.21 294,474
2016-07-18 $35.51 $36.57 $35.39 $36.54 $35.84 345,019
2016-07-15 $36.33 $36.33 $35.39 $35.40 $34.73 249,578
2016-07-14 $36.01 $36.54 $35.97 $36.05 $35.36 315,068
2016-07-13 $36.59 $36.62 $35.69 $35.86 $35.18 367,452
2016-07-12 $36.74 $36.91 $36.40 $36.56 $35.86 279,264
2016-07-11 $35.62 $36.52 $35.62 $36.44 $35.75 478,935
2016-07-08 $35.42 $36.31 $35.42 $35.75 $35.07 349,143
2016-07-07 $35.40 $35.92 $34.96 $35.04 $34.37 353,712
2016-07-06 $35.00 $35.55 $34.53 $35.25 $34.58 314,945
2016-07-05 $34.17 $35.35 $34.17 $35.06 $34.39 610,716
2016-07-01 $34.73 $35.16 $34.17 $34.46 $33.80 479,033
2016-06-30 $34.80 $35.06 $34.11 $34.79 $34.13 388,817
2016-06-29 $33.70 $34.81 $33.70 $34.70 $34.04 271,733
2016-06-28 $33.72 $34.53 $33.36 $33.52 $32.88 278,751
2016-06-27 $34.70 $34.70 $33.09 $33.52 $32.88 477,709
2016-06-24 $33.48 $35.20 $33.48 $35.02 $34.35 466,099
2016-06-23 $34.58 $34.97 $34.33 $34.39 $33.74 169,462
2016-06-22 $34.46 $34.79 $34.12 $34.19 $33.54 151,030
2016-06-21 $34.93 $34.96 $34.39 $34.49 $33.83 178,714
2016-06-20 $35.13 $35.66 $34.96 $35.01 $34.34 175,188
2016-06-17 $34.29 $35.18 $34.29 $34.72 $34.06 256,733
2016-06-16 $34.21 $34.43 $33.87 $34.30 $33.65 162,252
2016-06-15 $33.73 $35.14 $33.73 $34.33 $33.68 186,471
2016-06-14 $33.67 $33.92 $33.30 $33.77 $33.13 244,646
2016-06-13 $34.35 $34.35 $33.53 $33.60 $32.96 301,913
2016-06-10 $34.57 $34.89 $33.94 $34.37 $33.72 235,030
2016-06-09 $35.21 $35.37 $34.51 $35.00 $34.33 496,538
2016-06-08 $34.69 $35.45 $34.62 $35.41 $34.74 431,792
2016-06-07 $34.19 $34.82 $33.97 $34.75 $34.09 246,579
2016-06-06 $34.35 $34.65 $34.12 $34.26 $33.61 304,280
2016-06-03 $34.69 $35.09 $34.26 $34.30 $33.65 465,005
2016-06-02 $34.34 $35.07 $34.30 $34.85 $34.19 271,863
2016-06-01 $34.26 $34.64 $34.21 $34.45 $33.79 279,344
2016-05-31 $35.08 $35.39 $34.27 $34.54 $33.88 334,158
2016-05-27 $34.62 $35.19 $34.62 $35.02 $34.35 263,509
2016-05-26 $34.95 $35.15 $34.58 $34.61 $33.95 261,606
2016-05-25 $34.02 $34.88 $33.67 $34.70 $34.04 339,592
2016-05-24 $33.76 $34.28 $33.59 $33.88 $33.23 497,599
2016-05-23 $34.60 $35.15 $33.34 $33.67 $33.03 1,027,682
2016-05-20 $33.83 $35.42 $32.61 $34.50 $33.84 1,874,780
2016-05-19 $31.27 $32.56 $31.12 $32.26 $31.65 856,041
2016-05-18 $31.78 $32.01 $30.89 $31.09 $30.50 633,358
2016-05-17 $32.46 $32.62 $31.49 $32.03 $31.42 521,220
2016-05-16 $32.89 $33.07 $32.43 $32.50 $31.88 635,692
2016-05-13 $33.69 $33.96 $32.91 $32.98 $32.35 278,840
2016-05-12 $34.19 $34.24 $33.31 $34.01 $33.36 290,186
2016-05-11 $35.58 $35.58 $34.06 $34.18 $33.53 434,903
2016-05-10 $35.76 $36.34 $35.47 $35.99 $35.30 295,642
2016-05-09 $35.74 $36.08 $34.74 $35.84 $35.16 284,438
2016-05-06 $34.97 $35.16 $34.30 $35.11 $34.44 290,825
2016-05-05 $35.88 $36.19 $34.61 $35.16 $34.49 328,004
2016-05-04 $35.60 $36.25 $35.47 $36.00 $35.31 236,371
2016-05-03 $36.51 $36.86 $35.53 $35.74 $35.06 350,640
2016-05-02 $36.33 $37.08 $36.33 $36.67 $35.97 319,386
2016-04-29 $36.63 $36.91 $35.92 $36.10 $35.41 292,720
2016-04-28 $37.25 $37.48 $36.29 $36.37 $35.68 289,214
2016-04-27 $36.58 $37.44 $36.14 $37.42 $36.71 190,280
2016-04-26 $36.03 $36.72 $35.71 $36.69 $35.99 320,715
2016-04-25 $36.68 $36.80 $35.56 $35.93 $35.25 371,484
2016-04-22 $35.94 $36.76 $35.94 $36.73 $36.03 365,182
2016-04-21 $35.95 $36.20 $35.65 $36.00 $35.31 296,669
2016-04-20 $36.15 $36.38 $35.64 $35.79 $35.11 322,641
2016-04-19 $35.35 $36.18 $35.21 $36.08 $35.39 441,655
2016-04-18 $34.83 $35.39 $34.67 $35.35 $34.68 336,893
2016-04-15 $34.20 $34.99 $34.15 $34.82 $34.16 224,157
2016-04-14 $34.50 $34.69 $34.20 $34.26 $33.61 240,601
2016-04-13 $33.80 $34.51 $33.40 $34.38 $33.73 289,333
2016-04-12 $33.11 $33.79 $32.70 $33.50 $32.86 337,533
2016-04-11 $32.60 $33.28 $32.55 $32.96 $32.33 370,305
2016-04-08 $33.06 $33.34 $32.34 $32.61 $31.99 723,196
2016-04-07 $33.92 $34.08 $32.64 $33.03 $32.40 660,912
2016-04-06 $34.72 $35.17 $33.84 $34.29 $33.64 870,934
2016-04-05 $35.85 $36.29 $35.51 $35.94 $35.26 390,326
2016-04-04 $36.76 $36.97 $35.90 $36.17 $35.48 698,812
2016-04-01 $35.76 $36.10 $34.91 $35.40 $34.73 235,759
2016-03-31 $35.96 $36.46 $35.62 $35.90 $35.22 270,722
2016-03-30 $36.97 $36.97 $35.44 $35.96 $35.28 415,486
2016-03-29 $36.11 $36.29 $35.71 $36.13 $35.44 284,400
2016-03-28 $35.42 $36.28 $35.42 $35.80 $35.12 256,231
2016-03-24 $35.51 $35.89 $35.05 $35.29 $34.62 200,866
2016-03-23 $35.81 $36.30 $35.50 $35.57 $34.89 286,926
2016-03-22 $36.38 $36.84 $35.92 $36.03 $35.34 199,708
2016-03-21 $36.39 $36.67 $36.27 $36.41 $35.72 377,826
2016-03-18 $36.17 $36.80 $35.74 $36.33 $35.64 577,672
2016-03-17 $35.44 $36.18 $34.92 $35.99 $35.30 375,449
2016-03-16 $34.79 $35.56 $34.77 $35.53 $34.85 397,564
2016-03-15 $34.20 $35.11 $33.86 $35.07 $34.40 553,072
2016-03-14 $36.08 $36.42 $35.21 $35.72 $35.04 702,542
2016-03-11 $38.00 $39.49 $35.07 $36.45 $35.76 2,513,971
2016-03-10 $37.16 $37.26 $35.68 $36.20 $35.51 689,500
2016-03-09 $37.58 $37.90 $36.27 $36.93 $36.23 516,744
2016-03-08 $37.00 $38.24 $37.00 $37.35 $36.64 642,224
2016-03-07 $37.22 $37.87 $36.05 $37.40 $36.69 432,701
2016-03-04 $36.76 $37.70 $36.62 $37.38 $36.67 405,811
2016-03-03 $37.00 $37.07 $35.84 $37.00 $36.30 652,934
2016-03-02 $36.00 $37.01 $35.69 $37.00 $36.30 458,862
2016-03-01 $35.58 $36.37 $35.16 $36.35 $35.66 257,598
2016-02-29 $35.75 $36.31 $35.39 $35.50 $34.82 369,243
2016-02-26 $36.05 $36.30 $35.34 $35.66 $34.98 389,734
2016-02-25 $35.26 $36.04 $34.63 $35.89 $35.21 395,558
2016-02-24 $34.73 $35.28 $33.95 $35.18 $34.51 372,409
2016-02-23 $33.90 $35.04 $33.76 $34.98 $34.31 465,510
2016-02-22 $33.88 $34.58 $33.73 $33.90 $33.25 378,615
2016-02-19 $34.33 $34.81 $33.25 $33.66 $33.02 274,843
2016-02-18 $34.69 $35.65 $33.49 $34.49 $33.83 412,461
2016-02-17 $33.20 $35.12 $33.20 $34.85 $34.19 550,975
2016-02-16 $31.32 $33.11 $31.29 $33.01 $32.38 602,293
2016-02-12 $30.40 $31.12 $29.92 $30.90 $30.31 282,724
2016-02-11 $30.41 $31.50 $29.71 $30.21 $29.63 315,441
2016-02-10 $31.52 $31.78 $30.88 $30.94 $30.35 234,304
2016-02-09 $31.26 $31.59 $30.89 $31.39 $30.79 346,875
2016-02-08 $31.75 $31.90 $31.23 $31.51 $30.91 654,713
2016-02-05 $32.66 $33.19 $31.38 $32.01 $31.40 737,887
2016-02-04 $32.05 $32.76 $31.66 $32.70 $32.08 434,501
2016-02-03 $32.23 $32.47 $31.61 $32.31 $31.69 357,894
2016-02-02 $32.14 $32.71 $31.84 $32.07 $31.46 415,180
2016-02-01 $31.86 $32.38 $31.21 $32.30 $31.69 323,361
2016-01-29 $30.69 $32.36 $30.69 $32.16 $31.55 396,075
2016-01-28 $30.95 $31.16 $30.47 $30.69 $30.11 220,969
2016-01-27 $30.92 $30.94 $30.16 $30.52 $29.94 345,685
2016-01-26 $30.13 $31.04 $30.04 $30.96 $30.37 300,830
2016-01-25 $30.00 $30.73 $29.59 $30.05 $29.48 348,319
2016-01-22 $30.18 $30.21 $29.36 $30.19 $29.62 314,182
2016-01-21 $29.77 $30.71 $29.59 $30.11 $29.54 296,789
2016-01-20 $28.43 $30.02 $28.23 $29.64 $29.08 368,372
2016-01-19 $30.00 $30.03 $28.40 $28.91 $28.36 352,230
2016-01-15 $28.88 $29.80 $28.80 $29.79 $29.22 586,734
2016-01-14 $29.37 $30.09 $28.45 $29.60 $29.04 326,891
2016-01-13 $30.31 $30.61 $28.95 $29.27 $28.71 277,755
2016-01-12 $30.34 $30.43 $29.31 $30.27 $29.69 563,741
2016-01-11 $29.54 $30.09 $29.00 $29.91 $29.34 418,115
2016-01-08 $30.48 $30.91 $29.26 $29.31 $28.75 496,939
2016-01-07 $28.95 $30.61 $28.70 $30.39 $29.81 404,762
2016-01-06 $30.55 $30.73 $29.49 $29.65 $29.09 451,305
2016-01-05 $30.43 $31.06 $30.08 $30.85 $30.26 586,512
2016-01-04 $29.72 $30.69 $29.52 $30.33 $29.75 592,961
2015-12-31 $30.62 $30.85 $30.23 $30.24 $29.66 300,605
2015-12-30 $30.82 $31.08 $30.29 $30.66 $30.08 190,901
2015-12-29 $30.84 $31.12 $30.61 $30.81 $30.22 158,480
2015-12-28 $30.99 $31.38 $30.51 $30.55 $29.97 231,322
2015-12-24 $31.50 $31.64 $30.97 $31.06 $30.47 131,909
2015-12-23 $31.30 $31.81 $31.01 $31.42 $30.82 433,618
2015-12-22 $30.74 $31.32 $30.28 $31.13 $30.54 302,607
2015-12-21 $31.29 $31.75 $30.26 $30.56 $29.98 493,479
2015-12-18 $30.77 $31.06 $30.24 $31.03 $30.44 1,510,037
2015-12-17 $31.56 $31.56 $30.84 $31.21 $30.62 744,586
2015-12-16 $30.91 $31.62 $30.68 $31.55 $30.95 444,406
2015-12-15 $30.70 $31.49 $30.59 $30.76 $30.17 382,219
2015-12-14 $30.71 $30.92 $30.14 $30.42 $29.84 514,423
2015-12-11 $30.69 $30.92 $29.97 $30.61 $30.03 570,371
2015-12-10 $31.86 $32.23 $31.12 $31.20 $30.61 428,134
2015-12-09 $31.88 $33.13 $31.54 $31.93 $31.32 726,550
2015-12-08 $31.16 $31.91 $30.89 $31.88 $31.27 460,661
2015-12-07 $31.58 $31.58 $30.87 $31.31 $30.71 325,906
2015-12-04 $31.21 $31.99 $30.94 $31.62 $31.02 249,294
2015-12-03 $32.67 $32.67 $30.90 $31.22 $30.63 418,627
2015-12-02 $32.36 $32.78 $32.22 $32.37 $31.75 292,423
2015-12-01 $33.01 $33.01 $31.77 $32.36 $31.74 363,973
2015-11-30 $33.69 $34.25 $32.32 $32.81 $32.19 928,275
2015-11-27 $34.17 $34.17 $33.57 $33.60 $32.96 181,202
2015-11-25 $33.88 $34.36 $33.64 $34.02 $33.37 470,296
2015-11-24 $34.07 $34.50 $33.41 $33.65 $33.01 600,729
2015-11-23 $33.63 $34.46 $31.88 $34.11 $33.46 1,887,288
2015-11-20 $33.41 $35.88 $29.36 $33.30 $32.67 6,236,750
2015-11-19 $29.27 $29.69 $28.17 $28.65 $28.10 1,275,937
2015-11-18 $28.58 $29.76 $27.80 $29.54 $28.98 905,904
2015-11-17 $27.72 $29.45 $27.58 $28.86 $28.31 1,559,554
2015-11-16 $29.56 $30.39 $28.54 $30.33 $29.75 832,895
2015-11-13 $31.00 $31.15 $29.35 $29.85 $29.28 1,833,412
2015-11-12 $31.83 $32.70 $30.74 $31.40 $30.80 1,503,255
2015-11-11 $33.63 $33.69 $31.79 $32.11 $31.50 1,223,918
2015-11-10 $33.17 $33.76 $32.80 $33.75 $33.11 947,026
2015-11-09 $33.94 $34.15 $33.08 $33.56 $32.92 454,206
2015-11-06 $34.38 $34.41 $33.82 $34.18 $33.53 463,641
2015-11-05 $33.82 $34.48 $33.21 $34.32 $33.67 551,861
2015-11-04 $34.55 $34.68 $33.51 $33.76 $33.12 968,109
2015-11-03 $34.05 $34.90 $34.05 $34.68 $34.02 412,297
2015-11-02 $34.25 $34.50 $33.40 $34.14 $33.49 443,963
2015-10-30 $34.46 $34.75 $33.89 $34.16 $33.51 751,377
2015-10-29 $34.16 $34.99 $33.92 $34.51 $33.85 521,123
2015-10-28 $33.49 $34.76 $33.01 $34.34 $33.69 515,812
2015-10-27 $33.62 $33.90 $32.87 $33.11 $32.48 636,697
2015-10-26 $33.74 $34.09 $33.32 $33.60 $32.96 703,351
2015-10-23 $34.79 $34.79 $32.54 $33.61 $32.97 1,363,976
2015-10-22 $35.81 $35.81 $34.15 $34.41 $33.75 849,935
2015-10-21 $36.11 $36.32 $35.61 $35.74 $35.06 376,390
2015-10-20 $36.09 $36.47 $35.74 $36.02 $35.33 261,282
2015-10-19 $35.61 $36.26 $35.59 $36.03 $35.34 430,577
2015-10-16 $35.21 $36.75 $34.83 $35.74 $35.06 334,170
2015-10-15 $35.57 $35.95 $34.82 $35.66 $34.98 429,209
2015-10-14 $36.12 $36.88 $35.00 $35.40 $34.73 405,929
2015-10-13 $36.60 $36.86 $36.00 $36.07 $35.38 377,983
2015-10-12 $36.77 $36.80 $36.50 $36.73 $36.03 221,615
2015-10-09 $37.30 $37.30 $36.34 $36.69 $35.99 326,306
2015-10-08 $36.21 $37.16 $36.20 $37.10 $36.39 365,679
2015-10-07 $35.75 $36.28 $35.49 $36.28 $35.59 281,876
2015-10-06 $35.99 $36.04 $35.40 $35.73 $35.05 334,673
2015-10-05 $35.44 $36.04 $35.32 $35.92 $35.24 387,759
2015-10-02 $34.40 $35.08 $33.88 $35.05 $34.38 440,726
2015-10-01 $34.91 $35.33 $34.43 $34.75 $34.09 388,451
2015-09-30 $35.50 $35.50 $34.59 $35.01 $34.34 454,707
2015-09-29 $35.84 $35.98 $35.04 $35.05 $34.38 535,976
2015-09-28 $36.79 $36.88 $35.67 $35.72 $35.04 484,258
2015-09-25 $37.17 $37.27 $36.71 $36.96 $36.26 599,135
2015-09-24 $36.64 $37.21 $36.55 $36.97 $36.27 565,806
2015-09-23 $37.70 $37.70 $36.73 $36.96 $36.26 369,491
2015-09-22 $37.89 $38.01 $37.31 $37.58 $36.86 309,129
2015-09-21 $38.13 $38.73 $37.92 $38.18 $37.45 315,271
2015-09-18 $38.46 $38.77 $37.91 $37.98 $37.26 439,137
2015-09-17 $39.52 $39.71 $39.00 $39.04 $38.30 258,368
2015-09-16 $39.10 $39.93 $39.09 $39.67 $38.91 335,442
2015-09-15 $39.26 $39.55 $38.95 $39.17 $38.42 298,995
2015-09-14 $39.44 $39.44 $38.82 $39.07 $38.33 260,517
2015-09-11 $39.36 $39.55 $38.93 $39.34 $38.59 269,055
2015-09-10 $39.38 $39.82 $39.28 $39.55 $38.80 285,118
2015-09-09 $39.97 $40.03 $39.37 $39.40 $38.65 301,327
2015-09-08 $39.07 $39.88 $38.78 $39.60 $38.85 321,630

Hibbett Inc (HIBB) News Headlines

Recent Hibbett Inc (HIBB) 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.