Highwoods Properties Inc (HIW) Exchange: NYSE

Data as of May 2, 2025

$29.18 ($0.52) 1.81%

Highwoods Properties Inc - Daily Information
Click for more stock information on Highwoods Properties Inc.
Daily Information Data
Date May 2, 2025
Open $28.96
Previous Close $29.18
High $29.28
Low $28.79
Adjusted Open $28.96
Previous Adjusted Close $29.18
Adjusted High $29.28
Adjusted Low $28.79

About Highwoods Properties Inc (HIW)

Highwoods Properties Inc (HIW) is a real estate investment trust that invests in office and industrial properties located in various well-established markets throughout the southeastern United States. Highwoods’ portfolio includes a critical mass of properties primarily located in Oak Ridge, Tennessee; Tampa, Florida; and Raleigh and Durham, North Carolina. The company’s portfolio also includes a number of other well-connected and high-performing markets, consisting of a portfolio of primarily Class A office buildings. Highwoods was founded in 1991, and by 1998 it had established itself as one of the most successful publicly traded real estate companies in the United States. By the end of 2020, Highwoods’ total assets had grown to over $10.3 billion and its total portfolio size had grown to 29 million square feet of space. Over the last twenty-five years, Highwoods has continued to expand its portfolio and increase its market share and operating income. This has resulted in the company becoming one of the largest real estate trusts in the southeast and making it the tenth largest in the overall United States. Highwoods has also grown its portfolio to include office, industrial, retail and mixed-use properties, and is consistently ranked as a top landlord in the Real Estate Market in its locations.

Historical Stock Data for Highwoods Properties Inc (HIW)

Date Open High Low Close Adj.Close Volume
2025-05-02 $28.96 $29.28 $28.79 $29.18 $29.18 1,102,857
2025-05-01 $28.28 $29.19 $28.10 $28.66 $28.66 1,278,556
2025-04-30 $28.84 $28.84 $26.91 $28.44 $28.44 2,229,898
2025-04-29 $28.15 $28.28 $27.55 $27.73 $27.73 1,636,419
2025-04-28 $28.12 $28.55 $27.98 $28.41 $28.41 853,504
2025-04-25 $28.22 $28.32 $27.81 $28.22 $28.22 648,990
2025-04-24 $28.02 $28.43 $27.87 $28.29 $28.29 701,839
2025-04-23 $28.50 $28.86 $27.92 $28.08 $28.08 721,936
2025-04-22 $27.54 $28.03 $27.40 $27.69 $27.69 752,617
2025-04-21 $27.22 $27.42 $26.61 $27.10 $27.10 830,229
2025-04-17 $27.52 $27.88 $27.31 $27.57 $27.57 623,527
2025-04-16 $27.53 $27.81 $27.14 $27.29 $27.29 686,944
2025-04-15 $27.05 $27.65 $26.90 $27.48 $27.48 586,879
2025-04-14 $26.81 $27.38 $26.57 $27.15 $27.15 625,889
2025-04-11 $25.89 $26.49 $25.32 $26.41 $26.41 669,468
2025-04-10 $26.32 $26.55 $25.30 $26.08 $26.08 781,431
2025-04-09 $24.78 $27.16 $24.19 $26.92 $26.92 1,227,035
2025-04-08 $26.78 $27.12 $25.02 $25.31 $25.31 1,162,980
2025-04-07 $26.17 $27.77 $25.54 $26.15 $26.15 1,598,633
2025-04-04 $27.28 $27.58 $26.25 $27.13 $27.13 1,558,764
2025-04-03 $29.22 $29.34 $27.85 $27.91 $27.91 788,554
2025-04-02 $29.27 $29.94 $29.27 $29.85 $29.85 637,881
2025-04-01 $29.76 $29.80 $29.14 $29.50 $29.50 1,012,396
2025-03-31 $29.17 $29.90 $29.07 $29.64 $29.64 1,151,307
2025-03-28 $29.21 $29.37 $28.98 $29.22 $29.22 856,418
2025-03-27 $29.48 $29.64 $28.95 $29.04 $29.04 682,794
2025-03-26 $29.35 $29.74 $29.12 $29.34 $29.34 528,744
2025-03-25 $29.47 $29.54 $28.94 $29.25 $29.25 884,566
2025-03-24 $29.03 $29.49 $28.85 $29.32 $29.32 1,074,999
2025-03-21 $28.74 $29.08 $28.27 $28.79 $28.79 1,788,900
2025-03-20 $28.87 $29.15 $28.71 $28.90 $28.90 1,029,550
2025-03-19 $28.58 $29.27 $28.53 $28.96 $28.96 779,012
2025-03-18 $28.84 $29.01 $28.46 $28.72 $28.72 1,039,396
2025-03-17 $28.65 $29.33 $28.52 $29.01 $29.01 954,774
2025-03-14 $28.00 $28.32 $27.75 $28.19 $28.19 1,079,789
2025-03-13 $28.49 $28.81 $27.63 $27.69 $27.69 1,068,981
2025-03-12 $28.69 $29.12 $28.44 $28.50 $28.50 1,731,798
2025-03-11 $29.40 $29.53 $28.41 $28.77 $28.77 1,871,124
2025-03-10 $29.39 $29.93 $29.00 $29.28 $29.28 2,015,318
2025-03-07 $28.48 $29.56 $28.38 $29.44 $29.44 1,509,881
2025-03-06 $28.52 $28.83 $28.16 $28.49 $28.49 1,551,621
2025-03-05 $28.00 $28.85 $27.82 $28.82 $28.82 1,070,225
2025-03-04 $28.91 $29.07 $28.07 $28.08 $28.08 895,700
2025-03-03 $29.06 $29.76 $28.94 $29.09 $29.09 1,220,786
2025-02-28 $28.82 $29.15 $28.69 $29.13 $29.13 1,379,644
2025-02-27 $28.80 $29.17 $28.63 $28.80 $28.80 1,011,897
2025-02-26 $29.01 $29.30 $28.71 $28.73 $28.73 892,142
2025-02-25 $29.06 $29.49 $28.88 $28.89 $28.89 1,179,700
2025-02-24 $29.35 $29.53 $28.96 $28.96 $28.96 1,279,859
2025-02-21 $29.59 $29.69 $29.04 $29.22 $29.22 1,289,710
2025-02-20 $29.03 $29.61 $28.98 $29.45 $29.45 1,439,698
2025-02-19 $28.60 $29.30 $28.51 $28.99 $28.99 914,529
2025-02-18 $28.71 $29.08 $28.51 $28.84 $28.84 931,980
2025-02-14 $29.33 $29.72 $29.18 $29.18 $28.68 1,169,844
2025-02-13 $28.50 $29.28 $28.41 $29.26 $28.76 1,028,068
2025-02-12 $28.51 $28.80 $27.40 $28.48 $27.99 1,589,629
2025-02-11 $28.75 $29.07 $28.55 $29.05 $28.55 1,361,884
2025-02-10 $29.42 $29.51 $28.75 $28.89 $28.40 1,063,876
2025-02-07 $29.27 $29.46 $28.88 $29.43 $28.93 703,367
2025-02-06 $29.27 $29.29 $28.81 $29.27 $28.77 797,959
2025-02-05 $29.44 $29.44 $28.44 $29.01 $28.52 794,005
2025-02-04 $29.30 $29.51 $28.75 $29.13 $28.63 1,876,231
2025-02-03 $29.10 $29.85 $28.92 $29.40 $28.90 712,959
2025-01-31 $29.55 $30.04 $29.38 $29.79 $29.28 1,033,770
2025-01-30 $29.00 $29.99 $28.95 $29.56 $29.06 869,478
2025-01-29 $29.14 $29.29 $28.33 $28.53 $28.04 743,879
2025-01-28 $29.85 $30.04 $29.17 $29.27 $28.77 841,706
2025-01-27 $29.27 $30.09 $29.27 $29.85 $29.34 1,194,264
2025-01-24 $29.28 $29.87 $29.27 $29.41 $28.91 871,556
2025-01-23 $30.04 $30.04 $29.16 $29.37 $28.87 1,134,796
2025-01-22 $30.27 $30.46 $29.86 $30.07 $29.56 574,872
2025-01-21 $30.29 $30.56 $30.18 $30.48 $29.96 432,414
2025-01-17 $30.00 $30.38 $29.79 $30.22 $30.22 575,596
2025-01-16 $29.49 $30.07 $29.49 $29.77 $29.77 585,111
2025-01-15 $30.05 $30.29 $29.46 $29.57 $29.57 853,987
2025-01-14 $28.98 $29.46 $28.98 $29.28 $29.28 1,112,586
2025-01-13 $28.24 $28.85 $28.15 $28.84 $28.84 576,175
2025-01-10 $28.68 $28.80 $28.15 $28.34 $28.34 748,617
2025-01-08 $29.00 $29.36 $28.69 $29.29 $29.29 674,086
2025-01-07 $30.13 $30.40 $28.99 $29.23 $29.23 1,092,851
2025-01-06 $30.76 $30.85 $29.90 $29.91 $29.91 587,503
2025-01-03 $30.68 $30.89 $30.45 $30.78 $30.78 815,299
2025-01-02 $30.49 $30.79 $30.31 $30.66 $30.66 731,100
2024-12-31 $30.39 $30.63 $30.22 $30.58 $30.58 650,419
2024-12-30 $30.04 $30.18 $29.73 $30.12 $30.12 620,283
2024-12-27 $30.46 $30.73 $30.20 $30.34 $30.34 602,320
2024-12-26 $30.24 $30.77 $30.22 $30.60 $30.60 628,502
2024-12-24 $30.28 $30.58 $30.13 $30.46 $30.46 532,900
2024-12-23 $30.05 $30.49 $29.78 $30.30 $30.30 962,242
2024-12-20 $29.41 $30.34 $29.32 $30.08 $30.08 3,633,680
2024-12-19 $29.77 $30.27 $29.30 $29.37 $29.37 1,459,928
2024-12-18 $31.36 $31.58 $29.44 $29.64 $29.64 1,448,023
2024-12-17 $31.08 $31.42 $31.03 $31.25 $31.25 642,090
2024-12-16 $31.00 $31.69 $30.93 $31.32 $31.32 835,826
2024-12-13 $30.69 $31.19 $30.40 $31.07 $31.07 519,723
2024-12-12 $30.64 $31.09 $30.51 $30.78 $30.78 582,061
2024-12-11 $30.98 $31.04 $30.52 $30.65 $30.65 1,373,163
2024-12-10 $31.65 $31.67 $30.60 $30.69 $30.69 1,180,204
2024-12-09 $31.73 $32.11 $31.66 $31.73 $31.73 721,531
2024-12-06 $31.88 $31.88 $31.50 $31.62 $31.62 668,307
2024-12-05 $31.46 $31.73 $31.26 $31.64 $31.64 994,359
2024-12-04 $31.10 $31.62 $31.06 $31.53 $31.53 814,164
2024-12-03 $31.79 $31.86 $31.11 $31.17 $31.17 658,435
2024-12-02 $32.40 $32.46 $31.58 $31.72 $31.72 1,005,257
2024-11-29 $32.61 $32.81 $32.32 $32.46 $32.46 435,727
2024-11-27 $32.73 $33.11 $32.41 $32.45 $32.45 483,445
2024-11-26 $32.20 $32.52 $31.99 $32.44 $32.44 687,350
2024-11-25 $32.20 $32.54 $32.11 $32.34 $32.34 1,203,462
2024-11-22 $31.94 $32.21 $31.83 $31.96 $31.96 1,479,632
2024-11-21 $31.70 $32.12 $31.59 $31.89 $31.89 1,178,770
2024-11-20 $31.22 $31.61 $30.91 $31.61 $31.61 1,076,491
2024-11-19 $31.26 $31.55 $31.12 $31.46 $31.46 895,481
2024-11-18 $31.00 $31.53 $30.98 $31.39 $31.39 721,669
2024-11-15 $31.82 $31.93 $31.54 $31.66 $31.66 835,602
2024-11-14 $32.33 $32.40 $31.79 $31.82 $31.82 1,371,496
2024-11-13 $32.56 $32.76 $32.01 $32.20 $32.20 1,012,388
2024-11-12 $32.92 $33.42 $32.25 $32.27 $32.27 1,226,142
2024-11-11 $33.99 $34.22 $33.18 $33.19 $33.19 1,416,561
2024-11-08 $33.94 $34.00 $33.69 $33.79 $33.79 1,427,230
2024-11-07 $33.43 $33.93 $33.31 $33.82 $33.82 1,658,543
2024-11-06 $33.70 $34.12 $33.20 $33.67 $33.67 1,009,788
2024-11-05 $32.86 $33.59 $32.81 $33.27 $33.27 997,196
2024-11-04 $32.60 $33.04 $32.43 $33.04 $33.04 2,007,520
2024-11-01 $33.70 $33.80 $32.55 $32.64 $32.64 1,196,773
2024-10-31 $34.12 $34.30 $33.53 $33.54 $33.54 759,011
2024-10-30 $34.50 $34.81 $34.18 $34.28 $34.28 894,943
2024-10-29 $34.70 $34.81 $34.28 $34.39 $34.39 1,167,035
2024-10-28 $35.00 $35.39 $34.72 $34.73 $34.73 791,395
2024-10-25 $35.59 $35.68 $34.70 $34.84 $34.84 1,035,714
2024-10-24 $35.55 $35.87 $35.37 $35.59 $35.59 1,521,911
2024-10-23 $35.89 $36.78 $35.61 $35.75 $35.75 1,760,419
2024-10-22 $35.54 $35.96 $35.34 $35.59 $35.59 1,336,621
2024-10-21 $36.27 $36.33 $35.54 $35.58 $35.58 817,259
2024-10-18 $35.88 $36.55 $35.67 $36.37 $36.37 668,199
2024-10-17 $35.51 $36.01 $35.41 $35.98 $35.98 680,152
2024-10-16 $35.28 $35.83 $35.21 $35.61 $35.61 829,113
2024-10-15 $34.40 $35.95 $34.28 $35.26 $35.26 1,451,202
2024-10-14 $33.55 $34.35 $33.21 $34.23 $34.23 784,142
2024-10-11 $33.25 $33.68 $33.22 $33.61 $33.61 586,914
2024-10-10 $32.75 $33.14 $32.65 $33.12 $33.12 739,123
2024-10-09 $32.41 $32.82 $32.07 $32.80 $32.80 494,020
2024-10-08 $32.66 $32.66 $32.31 $32.33 $32.33 500,883
2024-10-07 $32.76 $32.77 $32.28 $32.51 $32.51 297,196
2024-10-04 $33.00 $33.17 $32.72 $32.85 $32.85 488,727
2024-10-03 $32.95 $32.98 $32.68 $32.94 $32.94 659,825
2024-10-02 $33.07 $33.33 $32.93 $33.05 $33.05 423,636
2024-10-01 $33.13 $33.65 $32.84 $33.27 $33.27 573,728
2024-09-30 $32.91 $33.75 $32.81 $33.51 $33.51 1,223,929
2024-09-27 $33.31 $33.31 $32.77 $32.87 $32.87 523,533
2024-09-26 $33.43 $33.43 $32.96 $32.99 $32.99 370,650
2024-09-25 $33.65 $33.74 $33.06 $33.07 $33.07 546,203
2024-09-24 $33.45 $33.96 $33.43 $33.59 $33.59 682,843
2024-09-23 $33.27 $33.76 $33.20 $33.60 $33.60 522,612
2024-09-20 $33.46 $33.64 $33.12 $33.25 $33.25 1,699,963
2024-09-19 $33.46 $33.61 $33.07 $33.58 $33.58 1,006,216
2024-09-18 $32.86 $33.79 $32.73 $33.05 $33.05 841,552
2024-09-17 $33.15 $33.42 $32.70 $32.71 $32.71 543,029
2024-09-16 $32.92 $33.26 $32.66 $33.12 $33.12 446,380
2024-09-13 $32.74 $32.88 $32.49 $32.84 $32.84 542,266
2024-09-12 $32.26 $32.68 $32.21 $32.39 $32.39 543,543
2024-09-11 $31.52 $32.13 $31.20 $32.12 $32.12 350,091
2024-09-10 $31.81 $31.89 $31.48 $31.79 $31.79 540,555
2024-09-09 $31.50 $31.86 $31.15 $31.62 $31.62 1,087,322
2024-09-06 $31.85 $32.01 $31.36 $31.55 $31.55 381,863
2024-09-05 $32.04 $32.20 $31.69 $31.80 $31.80 438,026
2024-09-04 $31.62 $32.30 $31.54 $31.81 $31.81 415,241
2024-09-03 $31.92 $32.16 $31.51 $31.74 $31.74 951,912
2024-08-30 $31.91 $32.24 $31.65 $32.22 $32.22 628,739
2024-08-29 $31.91 $31.95 $31.51 $31.67 $31.67 571,992
2024-08-28 $31.76 $32.13 $31.75 $31.92 $31.92 413,308
2024-08-27 $31.54 $32.08 $31.47 $31.95 $31.95 482,995
2024-08-26 $32.22 $32.30 $31.73 $31.88 $31.88 683,925
2024-08-23 $31.54 $32.19 $31.30 $31.97 $31.97 452,475
2024-08-22 $31.34 $31.34 $30.87 $31.26 $31.26 457,526
2024-08-21 $31.08 $31.32 $30.68 $31.28 $31.28 538,925
2024-08-20 $31.16 $31.22 $30.88 $31.03 $31.03 545,679
2024-08-19 $31.18 $31.31 $30.96 $31.26 $31.26 553,605
2024-08-16 $31.92 $32.22 $31.60 $31.70 $31.20 589,942
2024-08-15 $31.63 $32.15 $31.20 $31.96 $31.46 1,159,164
2024-08-14 $31.13 $31.67 $30.91 $31.26 $30.77 1,019,784
2024-08-13 $30.50 $31.02 $30.33 $30.97 $30.48 728,260
2024-08-12 $30.58 $30.58 $29.94 $30.28 $30.28 483,360
2024-08-09 $30.56 $30.77 $30.19 $30.75 $30.75 305,854
2024-08-08 $30.46 $30.83 $30.37 $30.51 $30.51 567,047
2024-08-07 $30.89 $31.06 $30.14 $30.23 $30.23 884,227
2024-08-06 $29.52 $30.88 $29.39 $30.48 $30.48 1,012,487
2024-08-05 $28.39 $29.91 $28.00 $29.32 $29.32 842,576
2024-08-02 $30.01 $30.32 $29.42 $29.92 $29.92 820,090
2024-08-01 $31.28 $31.58 $30.26 $30.64 $30.64 1,155,924
2024-07-31 $30.64 $31.33 $30.40 $30.97 $30.97 1,059,456
2024-07-30 $30.82 $30.82 $30.05 $30.65 $30.65 1,197,832
2024-07-29 $30.50 $30.78 $30.29 $30.52 $30.52 1,305,168
2024-07-26 $29.38 $30.71 $29.01 $30.62 $30.62 1,600,318
2024-07-25 $29.12 $29.78 $29.09 $29.14 $29.14 1,562,413
2024-07-24 $29.10 $29.96 $28.81 $29.19 $29.19 2,107,089
2024-07-23 $28.04 $28.77 $27.96 $28.72 $28.72 704,124
2024-07-22 $27.93 $28.32 $27.59 $28.15 $28.15 755,566
2024-07-19 $27.97 $28.10 $27.55 $27.75 $27.75 805,093
2024-07-18 $28.58 $29.10 $27.83 $28.05 $28.05 537,882
2024-07-17 $28.87 $29.58 $28.57 $28.67 $28.67 659,279
2024-07-16 $28.64 $29.07 $28.56 $29.07 $29.07 882,747
2024-07-15 $28.00 $28.56 $27.90 $28.50 $28.50 1,023,296
2024-07-12 $27.93 $28.39 $27.77 $27.96 $27.96 1,112,598
2024-07-11 $27.52 $27.83 $27.32 $27.67 $27.67 907,934
2024-07-10 $26.69 $26.82 $26.41 $26.74 $26.74 472,691
2024-07-09 $26.28 $26.79 $26.06 $26.60 $26.60 964,496
2024-07-08 $26.26 $26.48 $26.04 $26.32 $26.32 504,652
2024-07-05 $26.47 $26.57 $25.79 $25.97 $25.97 1,094,719
2024-07-03 $26.41 $26.84 $26.23 $26.55 $26.55 272,569
2024-07-02 $26.46 $26.66 $26.23 $26.40 $26.40 630,289
2024-07-01 $26.24 $26.58 $26.11 $26.42 $26.42 985,959
2024-06-28 $25.81 $26.28 $25.62 $26.27 $26.27 1,238,466
2024-06-27 $25.33 $25.52 $25.18 $25.49 $25.49 580,632
2024-06-26 $25.56 $25.80 $25.00 $25.39 $25.39 1,270,902
2024-06-25 $26.25 $26.32 $25.73 $25.77 $25.77 754,568
2024-06-24 $26.11 $26.40 $25.87 $26.37 $26.37 1,125,210
2024-06-21 $25.92 $26.02 $25.60 $25.96 $25.96 1,483,392
2024-06-20 $26.02 $26.33 $25.96 $26.00 $26.00 782,169
2024-06-18 $25.52 $26.20 $25.40 $26.18 $26.18 738,674
2024-06-17 $25.58 $25.63 $25.22 $25.47 $25.47 1,165,058
2024-06-14 $25.18 $25.69 $25.18 $25.68 $25.68 363,266
2024-06-13 $25.40 $25.76 $25.12 $25.54 $25.54 565,144
2024-06-12 $25.57 $26.65 $25.24 $25.41 $25.41 936,739
2024-06-11 $24.80 $24.99 $24.47 $24.49 $24.49 989,178
2024-06-10 $24.89 $25.27 $24.66 $25.12 $25.12 608,673
2024-06-07 $24.75 $25.23 $24.66 $25.21 $25.21 608,876
2024-06-06 $25.32 $25.59 $25.23 $25.34 $25.34 609,660
2024-06-05 $25.74 $25.79 $25.43 $25.54 $25.54 530,406
2024-06-04 $25.62 $25.95 $25.53 $25.68 $25.68 619,302
2024-06-03 $26.23 $26.23 $25.56 $25.74 $25.74 783,734
2024-05-31 $25.56 $25.99 $25.36 $25.97 $25.97 978,469
2024-05-30 $24.65 $25.22 $24.65 $25.19 $25.19 498,543
2024-05-29 $24.65 $24.78 $24.07 $24.41 $24.41 943,773
2024-05-28 $25.74 $25.97 $25.06 $25.10 $25.10 671,032
2024-05-24 $25.52 $25.83 $25.33 $25.51 $25.51 480,892
2024-05-23 $26.00 $26.04 $25.17 $25.33 $25.33 605,910
2024-05-22 $26.49 $26.60 $25.86 $25.98 $25.98 779,062
2024-05-21 $26.24 $26.72 $26.14 $26.65 $26.65 679,547
2024-05-20 $26.34 $26.54 $26.20 $26.27 $26.27 792,386
2024-05-17 $26.40 $26.48 $26.23 $26.31 $26.31 744,012
2024-05-16 $27.35 $27.40 $26.73 $26.84 $26.34 870,382
2024-05-15 $28.32 $28.45 $27.21 $27.36 $26.85 977,275
2024-05-14 $27.42 $27.81 $27.32 $27.73 $27.21 725,886
2024-05-13 $27.18 $27.35 $26.94 $27.08 $26.57 496,273
2024-05-10 $27.03 $27.05 $26.54 $26.88 $26.88 518,313
2024-05-09 $26.54 $26.95 $26.40 $26.94 $26.94 629,476
2024-05-08 $26.38 $26.69 $26.28 $26.41 $26.41 1,081,734
2024-05-07 $27.43 $27.43 $26.58 $26.60 $26.60 1,154,897
2024-05-06 $27.27 $27.46 $27.04 $27.27 $27.27 604,362
2024-05-03 $27.36 $27.57 $26.65 $26.77 $26.77 631,794
2024-05-02 $26.34 $26.75 $25.88 $26.63 $26.63 1,392,752
2024-05-01 $26.29 $26.56 $25.86 $25.89 $25.89 1,398,886
2024-04-30 $26.02 $26.55 $25.92 $26.20 $26.20 2,054,281
2024-04-29 $25.94 $26.34 $25.94 $26.30 $26.30 1,221,258
2024-04-26 $25.64 $26.42 $25.58 $25.68 $25.68 1,185,574
2024-04-25 $25.69 $25.72 $25.43 $25.60 $25.60 1,386,010
2024-04-24 $25.06 $26.06 $24.83 $25.90 $25.90 1,066,099
2024-04-23 $24.72 $25.55 $24.66 $25.40 $25.40 916,579
2024-04-22 $24.28 $24.75 $24.03 $24.71 $24.71 701,998
2024-04-19 $23.92 $24.28 $23.92 $24.18 $24.18 670,861
2024-04-18 $23.89 $24.20 $23.77 $23.96 $23.96 763,731
2024-04-17 $23.73 $24.17 $23.62 $23.82 $23.82 695,870
2024-04-16 $23.92 $24.06 $23.52 $23.68 $23.68 1,236,556
2024-04-15 $24.69 $24.82 $23.94 $24.12 $24.12 632,150
2024-04-12 $25.00 $25.11 $24.38 $24.48 $24.48 650,273
2024-04-11 $24.96 $25.34 $24.74 $25.11 $25.11 702,299
2024-04-10 $24.78 $24.93 $24.47 $24.81 $24.81 922,117
2024-04-09 $25.32 $25.88 $25.28 $25.77 $25.77 724,641
2024-04-08 $24.76 $25.36 $24.76 $25.30 $25.30 668,967
2024-04-05 $24.19 $24.64 $24.10 $24.58 $24.58 804,953
2024-04-04 $24.98 $25.21 $24.21 $24.34 $24.34 895,192
2024-04-03 $24.55 $24.92 $24.48 $24.64 $24.64 883,638
2024-04-02 $24.71 $24.73 $24.37 $24.60 $24.60 973,867
2024-04-01 $26.20 $26.23 $24.98 $25.07 $25.07 910,053
2024-03-28 $26.00 $26.27 $25.88 $26.18 $26.18 925,638
2024-03-27 $25.06 $25.99 $25.06 $25.93 $25.93 997,104
2024-03-26 $25.27 $25.35 $24.78 $24.85 $24.85 959,571
2024-03-25 $24.89 $25.33 $24.89 $25.13 $25.13 1,029,871
2024-03-22 $25.72 $25.84 $24.75 $24.78 $24.78 929,630
2024-03-21 $25.54 $26.01 $25.52 $25.69 $25.69 775,740
2024-03-20 $24.50 $25.44 $24.29 $25.35 $25.35 821,250
2024-03-19 $24.46 $24.71 $24.24 $24.66 $24.66 825,274
2024-03-18 $24.56 $24.70 $24.43 $24.58 $24.58 653,712
2024-03-15 $24.20 $24.57 $24.18 $24.44 $24.44 1,285,768
2024-03-14 $24.69 $24.69 $24.01 $24.40 $24.40 843,976
2024-03-13 $24.64 $25.05 $24.64 $24.80 $24.80 762,962
2024-03-12 $24.60 $24.86 $24.25 $24.63 $24.63 728,507
2024-03-11 $24.70 $25.01 $24.52 $24.67 $24.67 932,861
2024-03-08 $24.76 $25.24 $24.69 $24.80 $24.80 790,481
2024-03-07 $24.79 $24.99 $24.33 $24.45 $24.45 709,300
2024-03-06 $25.48 $25.48 $24.60 $24.61 $24.61 1,562,639
2024-03-05 $24.67 $25.61 $24.60 $25.05 $25.05 1,469,702
2024-03-04 $24.87 $24.95 $24.29 $24.87 $24.87 850,182
2024-03-01 $24.46 $25.02 $24.13 $24.92 $24.92 1,417,048
2024-02-29 $24.21 $24.54 $24.00 $24.45 $24.45 2,120,356
2024-02-28 $23.35 $24.27 $23.35 $23.76 $23.76 1,182,565
2024-02-27 $23.64 $23.92 $23.37 $23.63 $23.63 988,001
2024-02-26 $23.56 $23.69 $23.14 $23.34 $23.34 954,384
2024-02-23 $23.93 $24.08 $23.63 $23.67 $23.67 1,081,085
2024-02-22 $23.84 $24.00 $23.42 $23.82 $23.82 1,267,596
2024-02-21 $23.62 $24.05 $23.50 $23.82 $23.82 1,665,357
2024-02-20 $23.21 $23.73 $23.12 $23.73 $23.73 1,437,609
2024-02-16 $22.86 $24.01 $22.60 $23.65 $23.65 1,859,497
2024-02-15 $23.02 $23.91 $22.96 $23.78 $23.29 1,731,311
2024-02-14 $23.15 $23.37 $22.71 $22.76 $22.29 2,309,329
2024-02-13 $23.46 $23.52 $22.62 $22.88 $22.41 2,011,903
2024-02-12 $23.96 $24.84 $23.96 $24.60 $24.09 2,134,026
2024-02-09 $24.11 $24.17 $23.68 $23.85 $23.36 2,179,792
2024-02-08 $22.58 $24.24 $22.52 $24.07 $23.57 3,146,321
2024-02-07 $21.75 $22.69 $21.58 $22.64 $22.17 2,487,645
2024-02-06 $21.73 $22.04 $21.46 $21.64 $21.19 2,459,215
2024-02-05 $21.83 $22.05 $21.54 $21.74 $21.29 1,617,486
2024-02-02 $22.17 $22.48 $21.86 $22.23 $21.77 1,468,207
2024-02-01 $22.95 $23.08 $21.92 $22.66 $22.19 2,875,954
2024-01-31 $23.46 $23.78 $22.70 $22.97 $22.49 3,196,776
2024-01-30 $23.11 $23.52 $23.00 $23.40 $22.92 2,464,282
2024-01-29 $22.74 $23.26 $22.68 $23.21 $22.73 1,155,892
2024-01-26 $22.56 $22.81 $22.53 $22.74 $22.27 970,183
2024-01-25 $22.72 $22.84 $22.32 $22.53 $22.06 1,174,411
2024-01-24 $22.81 $22.84 $22.15 $22.25 $21.79 1,648,559
2024-01-23 $23.34 $23.49 $22.12 $22.36 $21.90 1,559,523
2024-01-22 $22.96 $23.23 $22.87 $23.04 $22.56 1,810,336
2024-01-19 $21.90 $22.76 $21.69 $22.76 $22.29 1,351,773
2024-01-18 $21.96 $22.11 $21.50 $21.79 $21.34 1,297,426
2024-01-17 $22.04 $22.23 $21.37 $21.84 $21.39 919,095
2024-01-16 $22.86 $22.98 $22.48 $22.59 $22.12 1,205,304
2024-01-12 $23.35 $23.59 $23.07 $23.22 $23.22 656,111
2024-01-11 $23.27 $23.39 $22.75 $23.01 $23.01 836,660
2024-01-10 $23.11 $23.64 $23.10 $23.47 $23.47 983,906
2024-01-09 $23.10 $23.30 $22.89 $23.08 $23.08 1,013,179
2024-01-08 $22.93 $23.50 $22.83 $23.42 $23.42 960,964
2024-01-05 $22.48 $23.46 $22.33 $23.04 $23.04 2,398,647
2024-01-04 $22.49 $23.05 $22.20 $22.77 $22.77 1,215,590
2024-01-03 $22.82 $22.92 $22.15 $22.47 $22.47 1,060,335
2024-01-02 $22.94 $23.64 $22.88 $23.32 $23.32 1,103,851
2023-12-29 $23.33 $23.41 $22.94 $22.96 $22.96 837,712
2023-12-28 $22.89 $23.48 $22.89 $23.47 $23.47 804,146
2023-12-27 $23.18 $23.34 $23.02 $23.16 $23.16 854,854
2023-12-26 $22.84 $23.40 $22.70 $23.23 $23.23 584,260
2023-12-22 $23.06 $23.38 $22.60 $22.74 $22.74 697,375
2023-12-21 $23.00 $23.33 $22.55 $22.84 $22.84 941,586
2023-12-20 $23.11 $23.86 $22.97 $22.98 $22.98 1,122,288
2023-12-19 $23.34 $23.45 $23.10 $23.12 $23.12 1,124,426
2023-12-18 $23.88 $23.88 $23.07 $23.10 $23.10 1,249,950
2023-12-15 $24.11 $24.37 $23.47 $23.78 $23.78 2,935,026
2023-12-14 $23.25 $24.40 $23.25 $24.20 $24.20 2,104,084
2023-12-13 $21.00 $22.48 $20.83 $22.31 $22.31 1,684,965
2023-12-12 $21.25 $21.25 $20.94 $21.06 $21.06 834,544
2023-12-11 $21.45 $21.62 $21.28 $21.28 $21.28 1,392,909
2023-12-08 $21.05 $21.54 $20.95 $21.52 $21.52 1,631,015
2023-12-07 $20.73 $21.32 $20.72 $21.24 $21.24 1,347,971
2023-12-06 $20.77 $21.25 $20.54 $20.72 $20.72 2,084,597
2023-12-05 $20.74 $20.83 $20.24 $20.47 $20.47 1,063,430
2023-12-04 $20.28 $20.92 $20.25 $20.90 $20.90 1,147,313
2023-12-01 $18.96 $20.48 $18.77 $20.48 $20.48 1,888,120
2023-11-30 $18.77 $19.05 $18.56 $18.95 $18.95 2,163,496
2023-11-29 $18.69 $19.42 $18.69 $18.72 $18.72 1,473,575
2023-11-28 $17.86 $18.51 $17.58 $18.46 $18.46 1,536,200
2023-11-27 $17.86 $17.99 $17.67 $17.87 $17.87 1,125,081
2023-11-24 $17.96 $18.09 $17.78 $17.92 $17.92 447,293
2023-11-22 $18.30 $18.38 $17.99 $18.08 $18.08 1,094,890
2023-11-21 $18.60 $18.61 $18.04 $18.05 $18.05 1,018,095
2023-11-20 $18.72 $18.84 $18.36 $18.84 $18.84 1,132,729
2023-11-17 $18.59 $18.77 $18.38 $18.71 $18.71 1,622,527
2023-11-16 $19.62 $19.66 $18.80 $18.80 $18.31 1,474,087
2023-11-15 $19.30 $20.13 $19.28 $19.70 $19.19 1,863,326
2023-11-14 $18.30 $19.61 $18.29 $19.28 $18.78 1,589,524
2023-11-13 $17.54 $17.77 $17.17 $17.66 $17.20 1,394,508
2023-11-10 $18.13 $18.13 $17.76 $17.99 $17.52 1,084,356
2023-11-09 $18.89 $18.91 $17.90 $17.97 $17.50 1,440,221
2023-11-08 $19.03 $19.12 $18.65 $18.72 $18.23 930,729
2023-11-07 $19.55 $19.74 $18.94 $18.95 $18.46 1,117,693
2023-11-06 $19.86 $20.00 $19.54 $19.67 $19.16 777,071
2023-11-03 $19.95 $20.43 $19.91 $20.02 $19.50 1,039,780
2023-11-02 $18.51 $19.40 $18.44 $19.37 $18.87 1,452,556
2023-11-01 $17.83 $18.22 $17.70 $18.02 $17.55 1,080,857
2023-10-31 $18.05 $18.20 $17.70 $17.89 $17.42 1,491,105
2023-10-30 $18.12 $18.43 $17.57 $17.91 $17.44 1,812,439
2023-10-27 $18.09 $18.09 $17.59 $17.80 $17.34 2,013,345
2023-10-26 $17.75 $18.05 $17.60 $17.89 $17.42 1,916,681
2023-10-25 $18.25 $18.34 $17.06 $17.54 $17.08 2,922,089
2023-10-24 $18.46 $18.65 $18.31 $18.47 $17.99 2,351,471
2023-10-23 $18.25 $18.54 $18.15 $18.27 $17.79 2,292,109
2023-10-20 $18.69 $18.93 $18.44 $18.44 $17.96 1,574,409
2023-10-19 $19.21 $19.38 $18.59 $18.69 $18.20 1,457,931
2023-10-18 $19.86 $19.94 $19.30 $19.33 $18.83 1,151,217
2023-10-17 $19.62 $20.34 $19.60 $20.17 $19.65 1,182,677
2023-10-16 $19.45 $19.98 $19.26 $19.89 $19.37 1,335,007
2023-10-13 $19.71 $19.82 $19.19 $19.25 $19.25 1,097,648
2023-10-12 $19.81 $19.81 $19.38 $19.62 $19.62 635,183
2023-10-11 $19.52 $20.03 $19.52 $19.95 $19.95 1,069,701
2023-10-10 $19.48 $19.76 $19.38 $19.50 $19.50 859,351
2023-10-09 $18.89 $19.57 $18.82 $19.43 $19.43 868,006
2023-10-06 $19.23 $19.44 $18.56 $19.18 $19.18 1,647,395
2023-10-05 $19.38 $19.59 $19.18 $19.47 $19.47 1,125,786
2023-10-04 $19.34 $19.53 $19.04 $19.49 $19.49 1,402,435
2023-10-03 $19.86 $19.91 $19.07 $19.19 $19.19 1,102,486
2023-10-02 $20.55 $20.69 $19.81 $20.03 $20.03 1,134,751
2023-09-29 $20.92 $20.99 $20.42 $20.61 $20.61 983,749
2023-09-28 $20.23 $20.67 $20.13 $20.53 $20.53 1,065,647
2023-09-27 $20.29 $20.72 $20.09 $20.21 $20.21 985,240
2023-09-26 $20.50 $20.69 $20.15 $20.24 $20.24 1,150,799
2023-09-25 $20.90 $21.08 $20.54 $20.73 $20.73 1,231,211
2023-09-22 $21.34 $21.36 $20.75 $21.00 $21.00 1,302,432
2023-09-21 $22.53 $22.61 $21.20 $21.30 $21.30 1,681,614
2023-09-20 $23.01 $23.28 $22.78 $22.79 $22.79 1,233,068
2023-09-19 $22.63 $23.01 $22.63 $22.75 $22.75 763,358
2023-09-18 $22.82 $22.82 $22.37 $22.59 $22.59 1,037,338
2023-09-15 $22.68 $22.96 $22.61 $22.87 $22.87 19,474,563
2023-09-14 $22.58 $23.08 $22.58 $22.84 $22.84 1,655,041
2023-09-13 $23.06 $23.17 $22.11 $22.24 $22.24 1,550,458
2023-09-12 $23.19 $23.44 $22.96 $23.05 $23.05 1,112,673
2023-09-11 $23.86 $23.97 $23.20 $23.24 $23.24 688,782
2023-09-08 $23.69 $23.90 $23.55 $23.77 $23.77 825,928
2023-09-07 $23.80 $24.07 $23.64 $23.70 $23.70 1,733,514
2023-09-06 $23.89 $24.11 $23.38 $23.96 $23.96 1,122,585
2023-09-05 $24.11 $24.57 $23.96 $23.98 $23.98 1,761,640
2023-09-01 $24.00 $24.29 $24.00 $24.09 $24.09 602,749
2023-08-31 $24.04 $24.05 $23.76 $23.83 $23.83 672,435
2023-08-30 $23.64 $24.05 $23.64 $24.02 $24.02 1,579,922
2023-08-29 $23.43 $24.07 $23.24 $23.98 $23.98 771,154
2023-08-28 $23.02 $23.59 $22.97 $23.43 $23.43 603,768
2023-08-25 $23.09 $23.31 $22.73 $22.84 $22.84 694,639
2023-08-24 $23.03 $23.46 $22.83 $22.93 $22.93 697,781
2023-08-23 $22.60 $23.17 $22.32 $23.10 $23.10 959,002
2023-08-22 $22.41 $22.52 $22.25 $22.43 $22.43 827,424
2023-08-21 $22.37 $22.43 $22.10 $22.21 $22.21 827,378
2023-08-18 $22.08 $22.51 $22.08 $22.42 $22.42 795,357
2023-08-17 $23.02 $23.22 $22.75 $22.80 $22.30 967,180
2023-08-16 $23.16 $23.34 $22.87 $22.92 $22.92 738,906
2023-08-15 $23.69 $23.71 $23.12 $23.24 $23.24 1,135,491
2023-08-14 $24.44 $24.47 $23.88 $23.95 $23.95 666,540
2023-08-11 $24.15 $24.69 $24.12 $24.62 $24.62 1,023,667
2023-08-10 $24.44 $24.79 $24.25 $24.27 $24.27 1,255,720
2023-08-09 $24.63 $24.63 $24.01 $24.26 $24.26 1,623,072
2023-08-08 $24.61 $24.81 $24.32 $24.69 $24.69 576,294
2023-08-07 $24.72 $25.11 $24.72 $25.06 $25.06 585,506
2023-08-04 $24.27 $24.93 $24.17 $24.67 $24.67 881,213
2023-08-03 $24.27 $24.40 $23.80 $24.39 $24.39 963,319
2023-08-02 $24.20 $24.46 $24.05 $24.44 $24.44 1,025,253
2023-08-01 $25.12 $25.13 $24.27 $24.49 $24.49 1,073,831
2023-07-31 $25.28 $25.64 $25.09 $25.27 $25.27 1,304,151
2023-07-28 $25.20 $25.41 $25.04 $25.22 $25.22 1,026,254
2023-07-27 $25.43 $25.63 $24.63 $24.69 $24.69 1,382,547
2023-07-26 $25.62 $25.80 $25.04 $25.50 $25.50 1,540,056
2023-07-25 $25.50 $25.67 $25.31 $25.37 $25.37 749,100
2023-07-24 $25.42 $25.86 $25.34 $25.51 $25.51 1,301,744
2023-07-21 $25.64 $25.80 $25.28 $25.49 $25.49 638,231
2023-07-20 $26.21 $26.21 $25.37 $25.51 $25.51 996,202
2023-07-19 $25.77 $26.27 $25.69 $26.26 $26.26 860,004
2023-07-18 $25.40 $25.92 $25.18 $25.50 $25.50 1,001,343
2023-07-17 $25.44 $25.48 $25.16 $25.31 $25.31 1,156,351
2023-07-14 $25.67 $25.70 $25.40 $25.54 $25.54 836,749
2023-07-13 $25.30 $25.74 $25.18 $25.74 $25.74 1,273,249
2023-07-12 $25.75 $25.95 $25.26 $25.30 $25.30 1,641,736
2023-07-11 $24.93 $25.34 $24.71 $25.30 $25.30 999,447
2023-07-10 $24.65 $24.93 $24.51 $24.75 $24.75 781,297
2023-07-07 $24.26 $25.27 $24.16 $24.91 $24.91 1,042,366
2023-07-06 $24.07 $24.35 $23.78 $24.28 $24.28 792,123
2023-07-05 $24.62 $25.02 $24.14 $24.52 $24.52 899,592
2023-07-03 $24.01 $24.76 $23.97 $24.73 $24.73 634,916
2023-06-30 $24.15 $24.30 $23.56 $23.91 $23.91 1,306,091
2023-06-29 $23.27 $23.95 $23.19 $23.86 $23.86 1,501,739
2023-06-28 $23.25 $23.33 $22.84 $23.31 $23.31 1,932,505
2023-06-27 $22.65 $23.44 $22.40 $23.28 $23.28 1,427,304
2023-06-26 $21.23 $22.76 $21.23 $22.70 $22.70 1,012,038
2023-06-23 $21.41 $21.70 $21.00 $21.23 $21.23 1,574,420
2023-06-22 $22.31 $22.34 $21.41 $21.57 $21.57 990,950
2023-06-21 $22.27 $22.57 $22.02 $22.30 $22.30 611,985
2023-06-20 $22.68 $22.68 $22.14 $22.50 $22.50 687,406
2023-06-16 $22.97 $23.02 $22.62 $22.89 $22.89 1,650,231
2023-06-15 $22.38 $22.91 $22.08 $22.90 $22.90 914,383
2023-06-14 $22.84 $23.05 $22.35 $22.48 $22.48 1,103,298
2023-06-13 $22.52 $22.94 $22.32 $22.62 $22.62 1,075,502
2023-06-12 $22.49 $23.08 $22.28 $22.43 $22.43 742,358
2023-06-09 $22.58 $22.67 $22.31 $22.56 $22.56 915,685
2023-06-08 $22.86 $22.86 $22.14 $22.60 $22.60 778,392
2023-06-07 $22.04 $23.17 $21.93 $22.98 $22.98 1,207,300
2023-06-06 $20.97 $22.06 $20.92 $21.74 $21.74 953,194
2023-06-05 $21.20 $21.31 $20.72 $20.84 $20.84 933,600
2023-06-02 $20.69 $21.38 $20.65 $21.28 $21.28 1,345,049
2023-06-01 $20.84 $20.85 $20.06 $20.27 $20.27 1,444,117
2023-05-31 $20.66 $20.91 $20.46 $20.68 $20.68 1,178,057
2023-05-30 $20.50 $20.83 $20.42 $20.76 $20.76 854,960
2023-05-26 $20.40 $20.49 $19.99 $20.41 $20.41 945,538
2023-05-25 $20.41 $20.45 $19.98 $20.26 $20.26 1,107,457
2023-05-24 $21.10 $21.19 $20.46 $20.51 $20.51 1,029,209
2023-05-23 $21.16 $22.09 $21.05 $21.15 $21.15 1,889,067
2023-05-22 $20.60 $21.09 $20.30 $20.94 $20.94 1,010,736
2023-05-19 $20.33 $20.84 $20.22 $20.58 $20.58 2,139,271
2023-05-18 $20.50 $20.71 $20.19 $20.67 $20.18 1,147,212
2023-05-17 $20.14 $20.80 $20.06 $20.62 $20.13 1,385,708
2023-05-16 $20.70 $20.75 $20.06 $20.08 $19.60 974,105
2023-05-15 $21.00 $21.06 $20.59 $20.73 $20.24 947,546
2023-05-12 $21.44 $21.44 $20.65 $20.74 $20.74 1,251,602
2023-05-11 $21.46 $21.46 $21.19 $21.31 $21.31 1,058,869
2023-05-10 $22.01 $22.10 $21.49 $21.67 $21.67 860,486
2023-05-09 $21.70 $22.03 $21.32 $21.72 $21.72 1,527,771
2023-05-08 $22.35 $22.37 $21.69 $21.87 $21.87 844,618
2023-05-05 $22.24 $22.48 $21.84 $22.25 $22.25 1,022,489
2023-05-04 $21.57 $22.17 $21.33 $21.88 $21.88 818,779
2023-05-03 $22.14 $22.37 $21.64 $21.73 $21.73 1,374,322
2023-05-02 $22.63 $22.76 $21.85 $22.07 $22.07 1,135,625
2023-05-01 $22.80 $23.06 $22.55 $22.85 $22.85 1,206,277
2023-04-28 $22.61 $23.36 $22.61 $22.92 $22.92 1,377,765
2023-04-27 $22.27 $22.83 $22.19 $22.64 $22.64 1,373,116
2023-04-26 $22.94 $23.11 $22.05 $22.36 $22.36 2,341,233
2023-04-25 $22.48 $22.80 $22.27 $22.50 $22.50 1,240,185
2023-04-24 $22.88 $23.03 $22.51 $22.80 $22.80 999,262
2023-04-21 $23.23 $23.26 $22.63 $22.84 $22.84 1,233,523
2023-04-20 $23.29 $23.55 $22.89 $23.05 $23.05 904,334
2023-04-19 $22.80 $23.77 $22.71 $23.56 $23.56 1,531,849
2023-04-18 $23.36 $23.55 $22.83 $23.02 $23.02 892,793
2023-04-17 $22.75 $23.46 $22.63 $23.41 $23.41 1,278,428
2023-04-14 $23.11 $23.39 $22.51 $22.67 $22.67 1,034,132
2023-04-13 $22.98 $23.18 $22.73 $22.92 $22.92 924,513
2023-04-12 $23.83 $23.87 $22.94 $22.95 $22.95 1,237,874
2023-04-11 $23.33 $23.73 $23.22 $23.51 $23.51 1,709,292
2023-04-10 $23.09 $23.44 $22.46 $23.21 $23.21 1,158,170
2023-04-06 $23.32 $23.37 $22.97 $23.25 $23.25 773,501
2023-04-05 $22.80 $23.23 $22.76 $23.15 $23.15 1,112,917
2023-04-04 $23.25 $23.25 $22.63 $22.96 $22.96 970,280
2023-04-03 $23.44 $23.80 $22.94 $23.06 $23.06 1,039,336
2023-03-31 $22.89 $23.20 $22.58 $23.19 $23.19 1,255,058
2023-03-30 $22.89 $23.17 $22.62 $22.79 $22.79 1,737,887
2023-03-29 $22.00 $22.66 $22.00 $22.55 $22.55 1,415,855
2023-03-28 $21.16 $21.76 $21.00 $21.65 $21.65 1,175,716
2023-03-27 $21.57 $21.70 $21.19 $21.34 $21.34 1,951,996
2023-03-24 $19.62 $20.86 $19.45 $20.78 $20.78 2,112,557
2023-03-23 $20.99 $21.08 $19.70 $19.82 $19.82 1,526,561
2023-03-22 $21.76 $21.87 $20.83 $20.88 $20.88 2,042,493
2023-03-21 $21.54 $22.30 $21.44 $22.01 $22.01 1,751,871
2023-03-20 $20.81 $21.55 $20.81 $21.13 $21.13 1,143,378
2023-03-17 $21.59 $21.61 $20.45 $20.75 $20.75 2,547,481
2023-03-16 $22.18 $22.24 $21.12 $21.72 $21.72 1,582,157
2023-03-15 $22.00 $22.61 $21.51 $22.48 $22.48 1,748,229
2023-03-14 $23.86 $24.04 $22.21 $22.48 $22.48 2,086,166
2023-03-13 $23.13 $23.58 $22.64 $23.22 $23.22 1,729,367
2023-03-10 $25.12 $25.16 $23.58 $23.62 $23.62 1,388,469
2023-03-09 $25.50 $25.68 $25.18 $25.21 $25.21 1,916,301
2023-03-08 $26.07 $26.44 $25.82 $26.21 $26.21 595,209
2023-03-07 $26.87 $26.97 $25.85 $26.07 $26.07 687,761
2023-03-06 $27.36 $27.45 $26.80 $26.88 $26.88 1,128,050
2023-03-03 $27.37 $27.57 $27.03 $27.19 $27.19 573,893
2023-03-02 $26.73 $27.16 $26.51 $27.15 $27.15 748,131
2023-03-01 $26.37 $26.90 $26.23 $26.87 $26.87 1,362,363
2023-02-28 $26.67 $26.91 $26.45 $26.50 $26.50 1,960,649
2023-02-27 $27.38 $27.44 $26.56 $26.69 $26.69 570,897
2023-02-24 $27.06 $27.12 $26.73 $27.05 $27.05 676,233
2023-02-23 $27.53 $27.70 $27.09 $27.35 $27.35 525,273
2023-02-22 $27.63 $27.86 $27.23 $27.34 $27.34 1,133,059
2023-02-21 $28.17 $28.40 $27.53 $27.64 $27.64 554,275
2023-02-17 $28.70 $28.85 $28.22 $28.42 $28.42 953,596
2023-02-16 $29.75 $29.75 $29.28 $29.30 $28.79 686,074
2023-02-15 $29.75 $30.09 $29.59 $30.08 $29.56 409,977
2023-02-14 $30.13 $30.28 $29.70 $29.93 $29.41 525,680
2023-02-13 $29.77 $30.21 $29.71 $30.21 $29.69 404,212
2023-02-10 $29.22 $29.76 $29.15 $29.68 $29.17 475,297
2023-02-09 $29.86 $30.06 $29.23 $29.31 $28.80 855,874
2023-02-08 $29.43 $30.32 $29.39 $29.69 $29.18 1,039,133
2023-02-07 $29.69 $30.21 $29.39 $29.84 $29.32 1,263,070
2023-02-06 $30.50 $30.51 $29.65 $29.99 $29.47 675,723
2023-02-03 $31.14 $31.25 $30.51 $30.80 $30.27 934,552
2023-02-02 $30.83 $31.88 $30.83 $31.58 $31.03 1,376,911
2023-02-01 $30.23 $30.60 $29.69 $30.45 $29.92 1,030,236
2023-01-31 $29.80 $30.45 $29.56 $30.37 $29.84 2,514,147
2023-01-30 $29.98 $30.28 $29.79 $29.82 $29.30 458,934
2023-01-27 $29.11 $30.34 $29.11 $30.23 $30.23 581,836
2023-01-26 $29.30 $29.37 $28.92 $29.14 $29.14 561,335
2023-01-25 $28.71 $29.29 $28.57 $29.19 $29.19 514,331
2023-01-24 $28.98 $29.31 $28.80 $28.82 $28.82 636,857
2023-01-23 $29.19 $29.64 $29.04 $29.43 $29.43 389,653
2023-01-20 $28.99 $29.19 $28.58 $29.19 $29.19 530,641
2023-01-19 $29.11 $29.32 $28.84 $28.88 $28.88 721,235
2023-01-18 $30.01 $30.03 $29.12 $29.36 $29.36 648,249
2023-01-17 $29.81 $30.07 $29.68 $29.91 $29.91 476,979
2023-01-13 $29.69 $29.98 $29.53 $29.86 $29.86 424,907
2023-01-12 $29.66 $30.20 $29.31 $30.00 $30.00 596,298
2023-01-11 $28.67 $29.41 $28.63 $29.34 $29.34 630,071
2023-01-10 $27.92 $28.33 $27.31 $28.30 $28.30 1,971,273
2023-01-09 $28.26 $28.49 $27.76 $27.92 $27.92 1,489,351
2023-01-06 $27.52 $28.39 $27.52 $28.27 $28.27 462,853
2023-01-05 $28.30 $28.30 $27.44 $27.46 $27.46 599,718
2023-01-04 $28.32 $28.74 $28.20 $28.57 $28.57 579,442
2023-01-03 $28.44 $28.70 $27.70 $28.10 $28.10 602,811
2022-12-30 $27.76 $28.03 $27.58 $27.98 $27.98 545,137
2022-12-29 $27.24 $28.16 $27.21 $28.03 $28.03 699,232
2022-12-28 $28.12 $28.24 $27.16 $27.21 $27.21 633,224
2022-12-27 $27.83 $28.22 $27.62 $28.14 $28.14 519,848
2022-12-23 $27.55 $27.84 $27.38 $27.78 $27.78 432,619
2022-12-22 $27.55 $27.71 $27.04 $27.67 $27.67 555,238
2022-12-21 $27.76 $28.13 $27.68 $27.82 $27.82 635,666
2022-12-20 $27.26 $27.73 $27.24 $27.50 $27.50 539,322
2022-12-19 $27.81 $27.96 $27.26 $27.44 $27.44 792,532
2022-12-16 $28.40 $28.51 $27.46 $27.83 $27.83 1,883,846
2022-12-15 $29.14 $29.33 $28.81 $28.94 $28.94 1,233,961
2022-12-14 $29.16 $29.78 $29.03 $29.46 $29.46 1,115,055
2022-12-13 $29.65 $29.99 $28.80 $29.29 $29.29 1,000,599
2022-12-12 $28.64 $28.80 $28.11 $28.65 $28.65 553,808
2022-12-09 $27.71 $28.69 $27.60 $28.65 $28.65 1,156,990
2022-12-08 $27.78 $28.17 $27.69 $27.82 $27.82 635,920
2022-12-07 $27.60 $27.88 $27.26 $27.63 $27.63 910,510
2022-12-06 $28.26 $28.32 $27.41 $27.71 $27.71 849,508
2022-12-05 $29.17 $29.17 $28.14 $28.29 $28.29 641,600
2022-12-02 $29.05 $29.49 $28.89 $29.36 $29.36 692,308
2022-12-01 $30.00 $30.37 $29.11 $29.34 $29.34 804,802
2022-11-30 $29.06 $29.80 $28.71 $29.80 $29.80 850,442
2022-11-29 $28.75 $29.30 $28.61 $29.29 $29.29 465,779
2022-11-28 $28.93 $29.21 $28.62 $28.76 $28.76 625,187
2022-11-25 $28.89 $29.27 $28.89 $29.25 $29.25 245,434
2022-11-23 $28.78 $28.98 $28.56 $28.75 $28.75 334,617
2022-11-22 $28.64 $29.08 $28.44 $29.05 $29.05 712,442
2022-11-21 $28.10 $28.56 $28.10 $28.41 $28.41 446,552
2022-11-18 $28.29 $28.60 $27.93 $28.23 $28.23 590,592
2022-11-17 $28.16 $28.51 $28.02 $28.48 $27.98 664,652
2022-11-16 $29.38 $29.46 $28.69 $28.70 $28.20 499,531
2022-11-15 $29.89 $29.98 $29.19 $29.47 $28.96 768,312
2022-11-14 $30.04 $30.39 $29.35 $29.36 $28.85 677,498
2022-11-11 $30.00 $30.48 $29.69 $30.29 $30.29 964,667
2022-11-10 $28.98 $29.95 $28.98 $29.95 $29.95 556,329
2022-11-09 $28.18 $28.37 $27.77 $27.84 $27.84 491,090
2022-11-08 $28.31 $28.67 $28.13 $28.39 $28.39 744,513
2022-11-07 $28.69 $28.87 $27.84 $28.33 $28.33 502,216
2022-11-04 $27.81 $28.44 $27.73 $28.44 $28.44 752,170
2022-11-03 $27.54 $27.93 $26.90 $27.58 $27.58 1,561,758
2022-11-02 $28.08 $28.95 $27.86 $27.99 $27.99 1,251,446
2022-11-01 $28.53 $28.60 $28.20 $28.22 $28.22 648,464
2022-10-31 $27.94 $28.29 $27.76 $28.23 $28.23 882,812
2022-10-28 $27.66 $28.27 $27.52 $28.25 $28.25 827,699
2022-10-27 $28.14 $28.31 $27.70 $27.75 $27.75 801,955
2022-10-26 $28.41 $28.70 $27.42 $27.81 $27.81 1,472,391
2022-10-25 $26.37 $27.67 $26.20 $27.41 $27.41 1,101,310
2022-10-24 $26.28 $26.34 $26.00 $26.14 $26.14 1,316,657
2022-10-21 $25.60 $26.03 $25.40 $25.99 $25.99 936,206
2022-10-20 $25.48 $25.96 $25.36 $25.65 $25.65 906,949
2022-10-19 $25.92 $25.97 $25.08 $25.43 $25.43 1,033,784
2022-10-18 $27.01 $27.19 $26.15 $26.40 $26.40 1,284,005
2022-10-17 $26.26 $26.96 $26.26 $26.70 $26.70 1,030,899
2022-10-14 $26.09 $26.25 $25.67 $25.82 $25.82 910,611
2022-10-13 $24.93 $25.97 $24.68 $25.77 $25.77 1,240,425
2022-10-12 $25.38 $25.48 $25.08 $25.34 $25.34 683,511
2022-10-11 $25.14 $25.57 $24.76 $25.44 $25.44 1,216,919
2022-10-10 $24.72 $25.52 $24.72 $25.16 $25.16 2,611,186
2022-10-07 $25.29 $25.39 $24.51 $24.72 $24.72 1,110,378
2022-10-06 $25.99 $26.08 $25.25 $25.57 $25.57 1,603,259
2022-10-05 $27.18 $27.19 $25.53 $26.09 $26.09 1,458,444
2022-10-04 $27.36 $28.22 $27.17 $27.77 $27.77 1,779,528
2022-10-03 $27.46 $27.48 $26.63 $26.98 $26.98 1,348,843
2022-09-30 $26.97 $27.30 $26.90 $26.96 $26.96 1,261,702
2022-09-29 $27.52 $27.52 $26.44 $26.66 $26.66 1,425,176
2022-09-28 $26.83 $28.03 $26.59 $27.82 $27.82 2,013,706
2022-09-27 $27.08 $27.18 $26.11 $26.53 $26.53 1,566,376
2022-09-26 $27.32 $27.32 $26.23 $26.41 $26.41 1,116,070
2022-09-23 $28.00 $28.16 $27.24 $27.51 $27.51 1,203,805
2022-09-22 $28.70 $28.71 $28.16 $28.39 $28.39 846,488
2022-09-21 $29.95 $30.04 $28.79 $28.79 $28.79 971,372
2022-09-20 $29.97 $29.97 $29.39 $29.66 $29.66 730,730
2022-09-19 $29.92 $30.31 $29.87 $30.30 $30.30 789,313
2022-09-16 $29.50 $30.35 $29.24 $30.34 $30.34 2,813,086
2022-09-15 $30.42 $30.64 $29.61 $29.65 $29.65 1,298,470
2022-09-14 $30.38 $30.51 $30.01 $30.35 $30.35 813,646
2022-09-13 $31.04 $31.30 $30.44 $30.54 $30.54 849,590
2022-09-12 $31.64 $31.96 $31.55 $31.87 $31.87 736,579
2022-09-09 $31.21 $31.53 $31.08 $31.33 $31.33 654,081
2022-09-08 $30.42 $31.33 $30.36 $30.98 $30.98 922,671
2022-09-07 $29.96 $30.74 $29.82 $30.74 $30.74 703,290
2022-09-06 $30.13 $30.23 $29.61 $29.99 $29.99 876,962
2022-09-02 $30.50 $30.57 $29.98 $30.09 $30.09 940,164
2022-09-01 $30.13 $30.38 $29.64 $30.08 $30.08 747,222
2022-08-31 $30.97 $31.13 $30.40 $30.41 $30.41 691,431
2022-08-30 $31.41 $31.41 $30.75 $30.79 $30.79 1,011,221
2022-08-29 $31.33 $31.45 $30.88 $31.32 $31.32 728,928
2022-08-26 $32.12 $32.25 $31.53 $31.53 $31.53 1,011,896
2022-08-25 $32.03 $32.48 $31.93 $32.12 $32.12 709,570
2022-08-24 $32.30 $32.31 $31.84 $31.92 $31.92 876,881
2022-08-23 $32.27 $32.60 $32.17 $32.30 $32.30 695,274
2022-08-22 $33.17 $33.51 $32.19 $32.28 $32.28 716,762
2022-08-19 $33.70 $33.77 $32.95 $33.54 $33.54 1,206,661
2022-08-18 $34.68 $34.95 $33.97 $34.23 $33.73 1,378,625
2022-08-17 $34.92 $34.92 $34.36 $34.53 $34.02 516,294
2022-08-16 $35.00 $35.47 $34.82 $35.21 $34.69 555,622
2022-08-15 $35.36 $35.36 $34.97 $35.06 $34.55 687,629
2022-08-12 $35.65 $35.72 $35.06 $35.46 $34.94 905,035
2022-08-11 $34.80 $35.47 $34.68 $35.35 $34.83 1,135,598
2022-08-10 $34.00 $34.50 $33.99 $34.48 $33.97 730,287
2022-08-09 $33.65 $33.65 $33.21 $33.55 $33.06 624,899
2022-08-08 $33.46 $33.95 $33.32 $33.63 $33.14 700,379
2022-08-05 $33.06 $33.23 $32.83 $33.18 $32.69 673,694
2022-08-04 $33.88 $33.90 $32.95 $33.14 $32.65 898,264
2022-08-03 $34.50 $34.59 $33.86 $33.88 $33.38 836,176
2022-08-02 $35.16 $35.39 $34.19 $34.22 $33.72 970,637
2022-08-01 $35.38 $35.55 $35.07 $35.31 $34.79 685,889
2022-07-29 $35.08 $35.78 $34.89 $35.57 $35.05 756,513
2022-07-28 $34.76 $35.15 $34.43 $35.07 $34.55 652,983
2022-07-27 $34.74 $35.05 $34.21 $34.54 $34.03 762,313
2022-07-26 $34.97 $35.30 $34.54 $34.59 $34.08 682,639
2022-07-25 $34.62 $35.24 $34.61 $35.03 $34.52 1,147,508
2022-07-22 $34.48 $34.78 $34.21 $34.63 $34.12 753,038
2022-07-21 $34.36 $34.36 $33.59 $34.24 $33.74 863,358
2022-07-20 $34.51 $34.78 $34.24 $34.44 $33.93 1,106,011
2022-07-19 $34.11 $34.75 $34.11 $34.62 $34.11 622,368
2022-07-18 $34.15 $34.27 $33.63 $33.74 $33.24 604,391
2022-07-15 $33.64 $33.81 $33.15 $33.72 $33.22 1,094,207
2022-07-14 $32.64 $33.10 $32.62 $33.05 $32.56 681,596
2022-07-13 $33.36 $33.54 $33.03 $33.28 $32.79 546,880
2022-07-12 $33.16 $33.79 $33.10 $33.66 $33.17 630,801
2022-07-11 $33.56 $33.72 $32.88 $33.18 $32.69 684,799
2022-07-08 $34.21 $34.32 $33.53 $33.57 $33.08 463,992
2022-07-07 $34.49 $34.65 $34.19 $34.29 $33.79 406,532
2022-07-06 $34.65 $35.03 $34.11 $34.14 $33.64 742,382
2022-07-05 $34.15 $34.93 $33.73 $34.89 $34.38 823,939
2022-07-01 $33.96 $34.84 $33.96 $34.72 $34.21 685,703
2022-06-30 $34.05 $34.50 $33.67 $34.19 $33.69 995,269
2022-06-29 $35.08 $35.08 $34.51 $34.78 $34.27 767,479
2022-06-28 $35.19 $35.63 $34.80 $35.07 $34.55 1,177,646
2022-06-27 $34.50 $35.08 $34.23 $34.78 $34.27 842,262
2022-06-24 $34.14 $34.97 $33.91 $34.49 $33.98 1,370,730
2022-06-23 $33.76 $34.02 $33.47 $33.87 $33.37 781,033
2022-06-22 $33.23 $34.23 $33.23 $33.72 $33.22 774,018
2022-06-21 $34.04 $34.46 $33.71 $33.74 $33.24 1,057,798
2022-06-17 $33.50 $34.13 $33.36 $33.81 $33.31 1,333,382
2022-06-16 $33.42 $33.50 $32.85 $33.20 $32.71 845,710
2022-06-15 $33.78 $34.70 $33.68 $34.22 $33.72 1,178,352
2022-06-14 $34.19 $34.41 $33.14 $33.64 $33.15 1,290,646
2022-06-13 $35.71 $35.82 $33.91 $34.04 $33.54 1,380,121
2022-06-10 $36.70 $36.91 $36.34 $36.60 $36.06 759,324
2022-06-09 $38.06 $38.09 $37.06 $37.06 $36.52 751,430
2022-06-08 $38.69 $38.79 $37.95 $38.26 $37.70 588,317
2022-06-07 $38.17 $39.09 $38.09 $39.09 $38.52 586,731
2022-06-06 $38.78 $38.78 $38.16 $38.32 $37.76 559,796
2022-06-03 $38.81 $38.81 $38.17 $38.35 $37.79 574,485
2022-06-02 $38.82 $39.08 $38.26 $39.07 $38.50 441,047
2022-06-01 $39.48 $39.48 $38.00 $38.82 $38.25 543,046
2022-05-31 $39.15 $39.47 $38.96 $39.29 $38.71 949,188
2022-05-27 $38.74 $39.53 $38.73 $39.52 $38.94 506,563
2022-05-26 $39.14 $39.29 $38.52 $38.54 $37.97 546,457
2022-05-25 $38.73 $39.10 $38.56 $38.78 $38.21 579,594
2022-05-24 $38.74 $38.80 $37.69 $38.73 $38.16 802,920
2022-05-23 $38.70 $38.91 $38.15 $38.67 $38.10 558,491
2022-05-20 $38.70 $38.70 $37.55 $38.19 $37.63 791,295
2022-05-19 $38.91 $39.44 $38.47 $38.62 $37.56 760,597
2022-05-18 $40.04 $40.41 $39.11 $39.35 $38.27 772,039
2022-05-17 $39.18 $40.19 $38.92 $40.14 $39.04 753,012
2022-05-16 $38.93 $39.12 $38.31 $38.79 $37.73 610,295
2022-05-13 $38.62 $38.89 $37.72 $38.84 $37.77 1,021,723
2022-05-12 $37.38 $38.31 $37.33 $38.29 $37.24 1,029,307
2022-05-11 $37.71 $38.49 $37.27 $37.33 $36.31 651,498
2022-05-10 $38.57 $38.96 $37.19 $37.55 $36.52 1,052,100
2022-05-09 $39.33 $39.56 $38.15 $38.33 $37.28 531,609
2022-05-06 $39.97 $40.38 $39.33 $39.68 $38.59 628,578
2022-05-05 $40.99 $41.15 $39.87 $40.30 $39.19 347,951
2022-05-04 $40.83 $41.30 $39.99 $41.19 $40.06 489,542
2022-05-03 $40.07 $40.88 $39.72 $40.78 $39.66 574,672
2022-05-02 $40.98 $41.31 $39.29 $40.06 $38.96 671,831
2022-04-29 $42.74 $42.74 $40.74 $40.84 $39.72 963,686
2022-04-28 $42.74 $43.15 $42.23 $43.00 $41.82 541,932
2022-04-27 $42.96 $43.28 $42.44 $42.46 $41.30 1,189,749
2022-04-26 $43.68 $44.07 $43.00 $43.12 $41.94 455,847
2022-04-25 $43.79 $44.05 $42.85 $43.97 $42.76 585,884
2022-04-22 $44.73 $44.73 $43.87 $43.89 $42.69 527,864
2022-04-21 $45.35 $45.50 $44.73 $44.87 $43.64 556,591
2022-04-20 $44.46 $45.06 $44.46 $44.86 $43.63 545,944
2022-04-19 $43.46 $44.34 $43.46 $44.23 $43.02 403,088
2022-04-18 $43.67 $44.00 $43.15 $43.35 $42.16 253,716
2022-04-14 $43.62 $44.07 $43.58 $43.67 $42.47 457,307
2022-04-13 $43.10 $43.50 $42.82 $43.48 $42.29 440,724
2022-04-12 $43.09 $43.60 $42.68 $42.99 $41.81 410,565
2022-04-11 $43.18 $43.70 $42.89 $43.16 $41.98 499,223
2022-04-08 $43.43 $43.62 $42.98 $43.18 $42.00 556,190
2022-04-07 $44.28 $44.28 $42.83 $43.32 $42.13 570,704
2022-04-06 $44.50 $44.81 $44.11 $44.46 $43.24 313,154
2022-04-05 $45.58 $46.14 $44.59 $44.63 $43.41 542,209
2022-04-04 $46.54 $46.54 $45.23 $45.65 $44.40 380,777
2022-04-01 $46.07 $46.60 $45.87 $46.59 $45.31 467,705
2022-03-31 $46.61 $46.94 $45.74 $45.74 $44.49 676,529
2022-03-30 $46.83 $46.99 $46.29 $46.56 $45.28 424,015
2022-03-29 $45.88 $47.01 $45.59 $46.83 $45.55 861,265
2022-03-28 $45.53 $45.53 $44.91 $45.32 $44.08 726,494
2022-03-25 $44.57 $45.50 $44.45 $45.50 $44.25 585,328
2022-03-24 $44.06 $44.46 $43.64 $44.46 $43.24 449,069
2022-03-23 $44.60 $44.62 $43.72 $43.79 $42.59 474,106
2022-03-22 $44.84 $45.10 $44.44 $44.66 $43.44 381,418
2022-03-21 $44.67 $44.96 $44.34 $44.54 $43.32 371,552
2022-03-18 $44.52 $44.70 $44.13 $44.61 $43.39 924,302
2022-03-17 $43.54 $44.73 $43.53 $44.60 $43.38 759,066
2022-03-16 $44.06 $44.31 $42.81 $43.85 $42.65 666,966
2022-03-15 $43.91 $44.27 $43.27 $43.66 $42.46 446,452
2022-03-14 $44.48 $44.77 $43.51 $43.73 $42.53 421,511
2022-03-11 $44.65 $45.08 $44.11 $44.19 $42.98 356,352
2022-03-10 $44.12 $44.69 $44.00 $44.54 $43.32 486,323
2022-03-09 $44.45 $45.07 $44.32 $44.74 $43.51 642,012
2022-03-08 $44.05 $44.43 $43.57 $43.72 $42.52 730,456
2022-03-07 $43.87 $44.63 $43.55 $43.84 $42.64 798,255
2022-03-04 $43.28 $44.06 $43.04 $43.95 $42.74 975,985
2022-03-03 $43.98 $43.98 $43.21 $43.85 $42.65 615,890
2022-03-02 $43.70 $44.22 $43.49 $43.79 $42.59 1,042,226
2022-03-01 $43.79 $43.96 $43.07 $43.49 $42.30 1,123,165
2022-02-28 $43.07 $44.08 $42.82 $43.60 $42.40 1,698,716
2022-02-25 $42.95 $43.87 $42.95 $43.84 $42.64 717,394
2022-02-24 $41.51 $42.74 $40.95 $42.63 $41.46 1,281,203
2022-02-23 $43.54 $43.81 $42.23 $42.24 $41.08 813,824
2022-02-22 $43.02 $43.45 $42.57 $43.02 $41.84 912,450
2022-02-18 $43.47 $44.03 $43.11 $43.13 $41.95 1,238,055
2022-02-17 $43.58 $44.13 $43.44 $43.97 $42.27 1,338,340
2022-02-16 $43.47 $44.40 $43.37 $43.92 $42.23 2,491,779
2022-02-15 $42.50 $43.56 $42.37 $43.26 $41.59 1,297,355
2022-02-14 $42.31 $42.74 $41.69 $42.03 $40.41 1,035,722
2022-02-11 $41.47 $42.49 $41.47 $42.16 $40.53 839,433
2022-02-10 $41.30 $42.28 $41.16 $41.33 $39.74 861,375
2022-02-09 $43.02 $43.16 $41.39 $41.93 $40.31 1,582,088
2022-02-08 $42.76 $42.84 $41.76 $42.08 $40.46 939,252
2022-02-07 $42.66 $43.05 $42.41 $42.62 $40.98 840,531
2022-02-04 $42.70 $42.97 $41.93 $42.61 $40.97 998,280
2022-02-03 $43.22 $43.30 $42.72 $42.84 $41.19 468,232
2022-02-02 $43.40 $43.86 $43.28 $43.35 $41.68 873,573
2022-02-01 $43.09 $43.55 $42.70 $43.40 $41.73 1,031,199
2022-01-31 $42.32 $43.13 $41.90 $43.12 $41.46 998,861
2022-01-28 $41.76 $42.62 $40.86 $42.61 $40.97 857,391
2022-01-27 $43.00 $43.39 $41.65 $41.79 $40.18 735,090
2022-01-26 $43.19 $43.85 $42.32 $42.72 $41.07 949,453
2022-01-25 $42.73 $43.32 $41.92 $42.94 $41.28 1,053,636
2022-01-24 $42.72 $43.36 $41.39 $43.27 $41.60 1,574,005
2022-01-21 $43.97 $44.17 $43.06 $43.36 $41.69 959,807
2022-01-20 $45.32 $46.06 $44.00 $44.08 $42.38 688,378
2022-01-19 $47.22 $47.23 $45.50 $45.50 $43.75 586,638
2022-01-18 $47.10 $47.24 $46.62 $46.92 $45.11 957,673
2022-01-14 $47.00 $47.32 $46.60 $47.29 $45.47 964,130
2022-01-13 $46.85 $47.44 $46.70 $47.13 $45.31 776,786
2022-01-12 $47.06 $47.18 $46.50 $46.70 $44.90 729,809
2022-01-11 $46.98 $46.98 $46.10 $46.81 $45.00 705,335
2022-01-10 $47.05 $47.44 $46.65 $46.81 $45.00 1,157,079
2022-01-07 $46.56 $47.40 $46.23 $46.85 $45.04 856,685
2022-01-06 $46.39 $46.79 $46.03 $46.61 $44.81 470,972
2022-01-05 $46.34 $46.73 $45.80 $45.95 $44.18 854,656
2022-01-04 $45.80 $46.99 $45.80 $46.46 $44.67 616,699
2022-01-03 $44.79 $45.69 $44.77 $45.57 $43.81 646,095
2021-12-31 $44.87 $45.07 $44.58 $44.59 $42.87 710,509
2021-12-30 $44.90 $45.43 $44.87 $44.90 $43.17 771,699
2021-12-29 $44.66 $44.81 $44.07 $44.80 $43.07 940,468
2021-12-28 $44.02 $44.88 $43.90 $44.54 $42.82 1,822,928
2021-12-27 $43.74 $44.11 $43.39 $44.10 $42.40 1,509,208
2021-12-23 $44.15 $44.24 $43.64 $43.81 $42.12 1,029,939
2021-12-22 $43.54 $43.94 $43.43 $43.79 $42.10 1,519,250
2021-12-21 $42.58 $43.65 $42.53 $43.64 $41.96 753,773
2021-12-20 $42.98 $43.02 $41.87 $42.12 $40.50 1,090,069
2021-12-17 $44.00 $44.25 $43.33 $43.54 $41.86 1,842,391
2021-12-16 $44.41 $44.75 $43.60 $43.73 $42.04 1,175,068
2021-12-15 $44.19 $44.52 $43.49 $44.28 $42.57 1,045,088
2021-12-14 $44.18 $44.30 $43.65 $44.04 $42.34 1,222,361
2021-12-13 $44.02 $44.15 $43.32 $43.90 $42.21 1,414,959
2021-12-10 $44.51 $44.51 $43.67 $44.28 $42.57 731,476
2021-12-09 $44.09 $44.52 $43.51 $44.25 $42.54 1,090,737
2021-12-08 $44.18 $44.72 $43.80 $44.44 $42.73 1,578,681
2021-12-07 $44.35 $44.65 $43.78 $44.02 $42.32 636,777
2021-12-06 $43.24 $44.72 $43.05 $44.10 $42.40 1,195,005
2021-12-03 $43.62 $43.80 $42.40 $42.53 $40.89 1,159,380
2021-12-02 $42.62 $43.80 $42.62 $43.51 $41.83 1,095,700
2021-12-01 $44.08 $44.73 $42.22 $42.23 $40.60 545,169
2021-11-30 $43.39 $43.54 $42.71 $43.20 $41.53 908,706
2021-11-29 $44.45 $44.60 $43.63 $43.95 $42.25 565,645
2021-11-26 $45.18 $45.19 $43.19 $44.10 $42.40 296,671
2021-11-24 $45.95 $46.53 $45.80 $46.39 $44.60 428,247
2021-11-23 $45.95 $46.37 $45.77 $46.01 $44.24 451,477
2021-11-22 $45.65 $46.24 $45.21 $45.83 $44.06 543,336
2021-11-19 $45.98 $46.26 $45.19 $45.51 $43.75 670,252
2021-11-18 $46.19 $46.44 $45.94 $46.30 $44.51 415,503
2021-11-17 $46.29 $46.83 $45.09 $46.15 $44.37 504,738
2021-11-16 $47.39 $47.61 $46.45 $46.60 $44.80 789,167
2021-11-15 $47.25 $47.58 $47.14 $47.28 $45.46 527,858
2021-11-12 $46.79 $47.27 $46.60 $47.25 $45.43 1,186,193
2021-11-11 $46.88 $47.31 $46.58 $47.24 $44.94 356,134
2021-11-10 $46.66 $47.24 $46.66 $47.07 $44.78 541,909
2021-11-09 $46.99 $47.21 $46.54 $46.79 $44.51 492,914
2021-11-08 $47.15 $47.15 $46.55 $46.82 $44.54 588,565
2021-11-05 $46.70 $47.66 $46.69 $47.05 $44.76 595,777
2021-11-04 $46.82 $46.88 $45.70 $46.10 $43.86 1,113,428
2021-11-03 $45.42 $46.84 $45.42 $46.76 $44.49 616,990
2021-11-02 $46.10 $46.10 $44.85 $45.39 $43.18 838,943
2021-11-01 $44.91 $45.98 $44.68 $45.82 $43.59 571,862
2021-10-29 $45.23 $45.47 $44.84 $44.84 $42.66 814,837
2021-10-28 $44.89 $45.42 $44.66 $45.38 $43.17 615,676
2021-10-27 $45.32 $45.95 $44.78 $44.88 $42.70 845,107
2021-10-26 $46.02 $46.14 $45.47 $45.59 $43.37 545,448
2021-10-25 $46.45 $46.58 $45.69 $45.94 $43.71 463,510
2021-10-22 $46.41 $46.82 $46.22 $46.40 $44.14 358,848
2021-10-21 $46.96 $47.04 $45.92 $46.17 $43.92 427,483
2021-10-20 $45.80 $47.05 $45.68 $46.95 $44.67 471,264
2021-10-19 $46.55 $46.55 $45.61 $45.75 $43.52 548,452
2021-10-18 $46.45 $46.89 $46.18 $46.33 $44.08 400,889
2021-10-15 $46.91 $47.09 $46.37 $46.55 $44.29 341,763
2021-10-14 $46.26 $46.68 $46.20 $46.54 $44.28 313,831
2021-10-13 $46.10 $46.10 $45.43 $45.98 $43.74 472,855
2021-10-12 $45.90 $46.53 $45.65 $46.23 $43.98 425,500
2021-10-11 $45.49 $45.91 $45.39 $45.84 $43.61 331,985
2021-10-08 $45.20 $45.85 $45.20 $45.47 $43.26 320,099
2021-10-07 $45.49 $45.86 $45.08 $45.23 $43.03 455,219
2021-10-06 $44.21 $45.11 $43.84 $45.11 $42.92 577,771
2021-10-05 $45.35 $45.35 $44.39 $44.65 $42.48 815,908
2021-10-04 $45.27 $45.65 $44.88 $45.21 $43.01 720,249
2021-10-01 $43.96 $45.60 $43.90 $45.29 $43.09 370,719
2021-09-30 $45.45 $45.45 $43.83 $43.86 $41.73 727,447
2021-09-29 $44.98 $45.46 $44.80 $45.17 $42.97 443,028
2021-09-28 $44.55 $45.20 $44.33 $44.83 $42.65 773,546
2021-09-27 $44.76 $45.50 $44.66 $44.76 $42.58 627,495
2021-09-24 $44.52 $44.94 $44.38 $44.51 $42.35 564,432
2021-09-23 $44.42 $44.88 $44.32 $44.52 $42.35 803,769
2021-09-22 $44.13 $44.84 $43.94 $44.43 $42.27 514,193
2021-09-21 $44.25 $44.30 $43.84 $43.85 $41.72 540,434
2021-09-20 $43.50 $44.00 $43.16 $43.84 $41.71 569,090
2021-09-17 $44.66 $44.84 $43.96 $44.15 $42.00 1,452,829
2021-09-16 $44.91 $45.31 $44.54 $44.57 $42.40 764,887
2021-09-15 $43.89 $44.93 $43.76 $44.91 $42.73 1,146,031
2021-09-14 $44.43 $44.43 $43.53 $43.83 $41.70 528,027
2021-09-13 $43.40 $44.52 $43.25 $44.19 $42.04 897,573
2021-09-10 $44.91 $44.91 $43.05 $43.13 $41.03 1,054,172
2021-09-09 $45.92 $46.10 $44.85 $44.87 $42.69 762,643
2021-09-08 $45.74 $46.51 $45.70 $46.24 $43.99 528,217
2021-09-07 $46.26 $46.39 $45.83 $45.95 $43.72 863,727
2021-09-03 $46.34 $46.43 $45.26 $46.26 $44.01 785,131
2021-09-02 $46.33 $46.56 $45.73 $46.46 $44.20 994,074
2021-09-01 $45.86 $46.51 $45.54 $46.33 $44.08 729,355
2021-08-31 $45.55 $46.00 $45.07 $45.69 $43.47 1,086,842
2021-08-30 $45.80 $45.80 $44.78 $45.55 $43.33 791,564
2021-08-27 $45.39 $46.02 $45.07 $45.67 $43.45 659,268
2021-08-26 $45.27 $45.41 $44.90 $45.04 $42.85 572,808
2021-08-25 $45.70 $45.94 $45.23 $45.25 $43.05 671,160
2021-08-24 $45.67 $45.90 $45.17 $45.72 $43.50 511,990
2021-08-23 $45.39 $45.79 $45.12 $45.67 $43.45 536,669
2021-08-20 $44.97 $45.43 $44.61 $45.16 $42.96 565,908
2021-08-19 $45.02 $45.49 $44.70 $45.22 $43.02 273,863
2021-08-18 $45.48 $45.60 $44.96 $45.13 $42.94 404,988
2021-08-17 $45.16 $45.78 $45.09 $45.77 $43.54 361,196
2021-08-16 $45.89 $46.30 $45.49 $45.55 $43.33 488,672
2021-08-13 $45.50 $45.93 $45.33 $45.90 $43.67 308,272
2021-08-12 $46.43 $46.61 $45.56 $45.81 $43.11 507,847
2021-08-11 $46.24 $46.53 $45.92 $46.38 $43.65 510,665
2021-08-10 $46.80 $46.86 $45.85 $45.92 $43.22 403,561
2021-08-09 $47.01 $47.01 $46.62 $46.65 $43.90 261,565
2021-08-06 $46.95 $47.43 $46.70 $47.20 $44.42 443,434
2021-08-05 $46.00 $46.74 $45.95 $46.73 $43.98 556,096
2021-08-04 $46.30 $46.49 $45.59 $45.62 $42.93 560,778
2021-08-03 $47.14 $47.19 $46.19 $46.54 $43.80 623,724
2021-08-02 $47.69 $48.47 $46.79 $46.89 $44.13 559,548
2021-07-30 $48.16 $48.82 $47.67 $47.69 $44.88 875,697
2021-07-29 $47.81 $48.34 $47.67 $48.04 $45.21 600,423
2021-07-28 $47.49 $48.02 $46.76 $47.55 $44.75 1,099,097
2021-07-27 $46.78 $47.27 $46.56 $47.13 $44.35 1,168,174
2021-07-26 $46.91 $47.52 $46.75 $47.02 $44.25 409,545
2021-07-23 $47.32 $47.38 $46.74 $47.08 $44.31 477,481
2021-07-22 $47.91 $47.93 $46.91 $46.99 $44.22 582,275
2021-07-21 $47.57 $48.58 $47.54 $48.15 $45.31 640,531
2021-07-20 $46.11 $47.87 $45.63 $47.37 $44.58 1,178,255
2021-07-19 $46.28 $46.57 $45.37 $45.86 $43.16 1,357,776
2021-07-16 $47.50 $47.57 $46.92 $47.00 $44.23 821,795
2021-07-15 $46.80 $47.37 $46.45 $47.29 $44.51 858,832
2021-07-14 $46.20 $47.01 $46.08 $46.83 $44.07 645,929
2021-07-13 $46.70 $46.74 $45.93 $46.30 $43.57 1,078,482
2021-07-12 $46.03 $46.95 $45.79 $46.90 $44.14 369,729
2021-07-09 $45.51 $46.20 $45.07 $46.16 $43.44 397,751
2021-07-08 $44.54 $45.33 $44.23 $44.94 $42.29 558,255
2021-07-07 $45.28 $45.59 $44.99 $45.09 $42.43 534,599
2021-07-06 $45.42 $45.68 $44.62 $45.50 $42.82 402,484
2021-07-02 $45.61 $45.85 $45.12 $45.40 $42.73 339,899
2021-07-01 $45.26 $46.07 $45.10 $45.53 $42.85 505,542
2021-06-30 $44.99 $45.60 $44.79 $45.17 $42.51 709,714
2021-06-29 $45.20 $45.59 $44.99 $45.10 $42.44 482,075
2021-06-28 $46.55 $46.55 $44.62 $45.21 $42.55 538,375
2021-06-25 $45.94 $46.78 $45.78 $46.56 $43.82 1,010,069
2021-06-24 $45.94 $45.94 $45.44 $45.92 $43.22 458,440
2021-06-23 $46.03 $46.03 $45.65 $45.79 $43.09 696,435
2021-06-22 $46.65 $46.65 $45.80 $45.80 $43.10 463,702
2021-06-21 $45.57 $46.98 $45.55 $46.77 $44.02 428,531
2021-06-18 $46.10 $46.24 $45.31 $45.40 $42.73 1,068,327
2021-06-17 $47.00 $47.07 $46.16 $46.30 $43.57 519,662
2021-06-16 $47.74 $47.87 $47.05 $47.05 $44.28 483,656
2021-06-15 $48.56 $48.98 $47.75 $47.78 $44.97 516,707
2021-06-14 $48.72 $48.87 $48.40 $48.62 $45.76 514,359
2021-06-11 $48.50 $48.66 $48.16 $48.51 $45.65 441,010
2021-06-10 $48.25 $48.73 $48.16 $48.53 $45.67 443,645
2021-06-09 $48.20 $48.50 $48.04 $48.19 $45.35 602,482
2021-06-08 $47.73 $48.11 $47.66 $47.92 $45.10 649,415
2021-06-07 $47.32 $48.00 $47.12 $47.76 $44.95 565,234
2021-06-04 $47.06 $47.29 $46.73 $47.09 $44.32 785,265
2021-06-03 $47.23 $47.23 $46.72 $47.00 $44.23 877,322
2021-06-02 $47.37 $47.54 $46.71 $47.38 $44.59 899,837
2021-06-01 $46.00 $47.20 $45.74 $47.14 $44.36 887,456
2021-05-28 $45.77 $45.81 $45.45 $45.68 $42.99 765,820
2021-05-27 $45.75 $45.80 $45.18 $45.47 $42.79 789,656
2021-05-26 $44.96 $45.63 $44.81 $45.50 $42.82 540,215
2021-05-25 $45.18 $45.51 $44.81 $44.89 $42.25 851,540
2021-05-24 $44.59 $45.27 $44.32 $45.08 $42.43 835,875
2021-05-21 $44.23 $44.48 $43.91 $44.34 $41.73 419,680
2021-05-20 $43.16 $44.07 $42.78 $43.98 $41.39 611,009
2021-05-19 $43.15 $43.27 $42.22 $43.27 $40.72 554,995
2021-05-18 $43.38 $43.92 $43.16 $43.59 $41.02 382,269
2021-05-17 $43.59 $43.61 $43.10 $43.45 $40.89 563,395
2021-05-14 $43.29 $43.65 $43.18 $43.51 $40.95 549,800
2021-05-13 $42.97 $43.96 $42.89 $43.57 $40.56 580,641
2021-05-12 $43.11 $43.64 $42.82 $42.87 $39.91 528,969
2021-05-11 $43.92 $43.92 $42.99 $43.31 $40.31 572,465
2021-05-10 $44.79 $45.13 $44.12 $44.17 $41.12 524,404
2021-05-07 $44.30 $44.76 $44.03 $44.46 $41.39 686,652
2021-05-06 $43.84 $44.57 $43.53 $44.47 $41.39 399,390
2021-05-05 $45.09 $45.09 $43.28 $43.68 $40.66 619,900
2021-05-04 $45.01 $45.55 $44.82 $45.35 $42.21 681,881
2021-05-03 $45.08 $45.46 $44.68 $44.94 $41.83 628,439
2021-04-30 $44.98 $45.19 $44.67 $44.79 $41.69 506,026
2021-04-29 $45.00 $45.48 $44.61 $45.04 $41.93 443,582
2021-04-28 $44.14 $44.92 $43.77 $44.64 $41.55 958,654
2021-04-27 $43.96 $44.20 $43.29 $44.01 $40.97 810,240
2021-04-26 $43.32 $44.09 $43.30 $43.74 $40.72 1,307,215
2021-04-23 $43.31 $43.53 $42.54 $43.00 $40.03 1,204,924
2021-04-22 $44.08 $44.41 $43.23 $43.23 $40.24 931,596
2021-04-21 $43.55 $44.38 $43.33 $44.11 $41.06 526,379
2021-04-20 $43.35 $43.89 $43.30 $43.46 $40.45 810,352
2021-04-19 $43.87 $43.87 $43.25 $43.50 $40.49 624,698
2021-04-16 $43.78 $43.98 $43.34 $43.69 $40.67 595,354
2021-04-15 $43.55 $43.81 $43.11 $43.52 $40.51 587,585
2021-04-14 $43.35 $44.06 $43.25 $43.38 $40.38 540,441
2021-04-13 $43.42 $43.57 $43.02 $43.30 $40.31 566,942
2021-04-12 $43.29 $43.58 $42.93 $43.52 $40.51 620,809
2021-04-09 $43.07 $43.34 $42.90 $43.03 $40.05 458,976
2021-04-08 $43.06 $43.96 $42.74 $43.00 $40.03 801,887
2021-04-07 $43.55 $43.77 $42.90 $43.33 $40.33 531,528
2021-04-06 $43.32 $43.99 $43.11 $43.48 $40.47 901,405
2021-04-05 $44.36 $44.36 $42.96 $43.36 $40.36 842,273
2021-04-01 $43.15 $44.10 $42.67 $44.10 $41.05 740,878
2021-03-31 $43.55 $43.55 $42.59 $42.94 $39.97 1,107,898
2021-03-30 $43.58 $43.94 $43.35 $43.84 $40.81 428,441
2021-03-29 $43.73 $44.12 $42.89 $43.62 $40.60 910,313
2021-03-26 $43.43 $44.17 $43.07 $43.84 $40.81 689,169
2021-03-25 $41.77 $43.25 $41.20 $43.13 $40.15 837,831
2021-03-24 $42.10 $42.92 $42.03 $42.04 $39.13 760,205
2021-03-23 $41.95 $42.45 $41.60 $41.92 $39.02 953,304
2021-03-22 $42.34 $42.55 $41.80 $42.24 $39.32 1,325,851
2021-03-19 $43.72 $43.89 $42.50 $42.62 $39.67 1,478,535
2021-03-18 $43.67 $44.18 $43.52 $43.67 $40.65 872,575
2021-03-17 $43.63 $43.84 $43.04 $43.81 $40.78 653,594
2021-03-16 $44.03 $44.05 $43.40 $43.64 $40.62 558,871
2021-03-15 $44.11 $44.56 $43.42 $44.07 $41.02 651,191
2021-03-12 $43.21 $43.95 $43.16 $43.94 $40.90 653,627
2021-03-11 $43.20 $43.74 $42.71 $42.79 $39.83 1,158,089
2021-03-10 $42.70 $43.30 $42.31 $43.22 $40.23 712,139
2021-03-09 $43.55 $43.74 $42.44 $42.49 $39.55 888,858
2021-03-08 $42.69 $43.85 $42.36 $43.35 $40.35 659,857
2021-03-05 $42.30 $42.64 $41.10 $42.39 $39.46 1,107,132
2021-03-04 $42.00 $42.61 $41.16 $41.83 $38.94 862,864
2021-03-03 $41.58 $42.56 $41.49 $42.00 $39.10 670,950
2021-03-02 $41.30 $41.77 $40.73 $41.54 $38.67 1,025,273
2021-03-01 $40.75 $41.65 $40.63 $41.37 $38.51 965,704
2021-02-26 $40.84 $41.09 $39.96 $39.96 $37.20 1,268,316
2021-02-25 $42.20 $42.65 $40.62 $40.89 $38.06 878,491
2021-02-24 $42.15 $42.66 $42.02 $42.18 $39.26 1,144,733
2021-02-23 $41.62 $42.28 $41.45 $42.07 $39.16 987,977
2021-02-22 $40.01 $41.42 $39.86 $41.38 $38.52 1,250,617
2021-02-19 $39.90 $40.15 $39.43 $40.01 $37.24 2,183,685
2021-02-18 $39.73 $39.97 $39.22 $39.61 $36.87 1,218,653
2021-02-17 $40.08 $40.21 $39.50 $40.04 $37.27 1,131,279
2021-02-16 $40.21 $40.42 $39.73 $40.17 $37.39 1,282,940
2021-02-12 $40.54 $40.68 $39.79 $40.06 $37.29 1,322,440
2021-02-11 $40.24 $41.11 $40.02 $41.05 $37.76 1,053,610
2021-02-10 $40.83 $41.17 $40.01 $40.32 $37.09 995,686
2021-02-09 $41.10 $41.30 $40.46 $40.54 $37.29 1,218,219
2021-02-08 $40.22 $41.17 $40.00 $41.09 $37.80 900,724
2021-02-05 $39.94 $41.00 $39.47 $40.09 $36.88 1,527,817
2021-02-04 $39.16 $39.90 $39.01 $39.61 $36.43 806,568
2021-02-03 $37.99 $39.02 $37.61 $38.97 $35.85 1,410,341
2021-02-02 $38.59 $38.59 $37.86 $38.28 $35.21 461,277
2021-02-01 $37.63 $38.31 $37.01 $38.31 $35.24 739,649
2021-01-29 $37.64 $38.35 $37.06 $37.49 $34.48 1,441,312
2021-01-28 $37.73 $38.33 $37.42 $37.91 $34.87 1,211,256
2021-01-27 $38.40 $38.94 $37.39 $37.48 $34.47 1,051,644
2021-01-26 $39.76 $40.30 $38.84 $38.98 $35.85 823,114
2021-01-25 $39.64 $40.10 $39.16 $39.51 $36.34 1,153,017
2021-01-22 $39.38 $39.94 $39.28 $39.69 $36.51 1,809,678
2021-01-21 $40.32 $40.32 $39.29 $39.78 $36.59 978,169
2021-01-20 $40.23 $41.09 $40.21 $40.56 $37.31 1,119,949
2021-01-19 $41.13 $41.13 $39.97 $40.31 $37.08 897,391
2021-01-15 $39.90 $40.95 $39.55 $40.82 $37.55 771,220
2021-01-14 $40.19 $40.45 $39.46 $40.17 $36.95 587,659
2021-01-13 $38.11 $39.52 $38.02 $39.36 $36.20 1,189,160
2021-01-12 $37.60 $38.18 $37.29 $38.01 $34.96 882,264
2021-01-11 $37.52 $37.68 $36.90 $37.35 $34.36 778,597
2021-01-08 $38.20 $38.42 $37.50 $37.78 $34.75 679,544
2021-01-07 $38.20 $38.38 $37.59 $38.13 $35.07 635,251
2021-01-06 $38.47 $39.08 $38.26 $38.70 $35.60 808,232
2021-01-05 $38.35 $39.09 $38.10 $38.18 $35.12 596,505
2021-01-04 $39.86 $40.11 $38.22 $38.23 $35.16 538,082
2020-12-31 $39.14 $39.80 $38.58 $39.63 $36.45 755,398
2020-12-30 $38.51 $39.41 $38.51 $39.14 $36.00 505,173
2020-12-29 $39.24 $39.42 $38.33 $38.54 $35.45 494,310
2020-12-28 $38.77 $39.21 $38.62 $39.16 $36.02 448,057
2020-12-24 $38.67 $38.71 $38.08 $38.70 $35.60 272,433
2020-12-23 $39.28 $39.74 $38.36 $38.45 $35.37 565,030
2020-12-22 $39.02 $39.34 $38.56 $39.14 $36.00 506,283
2020-12-21 $38.35 $39.00 $38.00 $38.96 $35.84 988,285
2020-12-18 $40.39 $40.40 $38.77 $39.12 $35.98 2,201,836
2020-12-17 $40.43 $40.47 $39.91 $40.32 $37.09 514,757
2020-12-16 $40.91 $40.98 $40.02 $40.26 $37.03 571,487
2020-12-15 $39.52 $40.71 $39.27 $40.70 $37.44 756,352
2020-12-14 $39.86 $40.09 $38.94 $39.32 $36.17 1,386,978
2020-12-11 $39.14 $39.57 $38.92 $39.29 $36.14 720,991
2020-12-10 $39.03 $39.65 $38.88 $39.50 $36.33 784,252
2020-12-09 $38.97 $39.65 $38.65 $39.46 $36.30 1,157,120
2020-12-08 $39.31 $39.88 $38.69 $38.78 $35.67 736,862
2020-12-07 $40.40 $40.40 $39.48 $39.70 $36.52 762,219
2020-12-04 $39.69 $41.12 $39.47 $40.74 $37.47 1,683,283
2020-12-03 $39.03 $39.58 $38.86 $39.27 $36.12 1,031,315
2020-12-02 $38.99 $39.55 $38.81 $39.02 $35.89 1,176,037
2020-12-01 $38.94 $39.41 $38.67 $38.98 $35.85 1,207,084
2020-11-30 $38.56 $38.87 $38.10 $38.30 $35.23 1,878,807
2020-11-27 $39.26 $39.53 $38.48 $38.87 $35.75 314,953
2020-11-25 $39.49 $39.67 $38.81 $39.13 $35.99 587,686
2020-11-24 $38.84 $40.13 $38.82 $39.61 $36.43 1,093,691
2020-11-23 $37.55 $38.57 $37.37 $38.08 $35.03 705,714
2020-11-20 $37.10 $37.24 $36.60 $37.12 $34.14 747,924
2020-11-19 $36.36 $37.23 $36.12 $37.20 $34.22 680,804
2020-11-18 $37.95 $38.14 $36.57 $36.60 $33.67 795,793
2020-11-17 $37.06 $38.43 $36.84 $37.85 $34.82 922,962
2020-11-16 $37.12 $37.62 $36.54 $37.51 $34.50 1,333,931
2020-11-13 $34.44 $36.01 $34.43 $36.00 $33.11 1,259,010
2020-11-12 $35.04 $35.55 $34.36 $34.67 $31.47 1,234,913
2020-11-11 $35.33 $35.64 $34.29 $35.63 $32.34 1,498,619
2020-11-10 $33.70 $35.38 $33.70 $35.28 $32.02 1,674,684
2020-11-09 $32.42 $35.69 $32.42 $33.61 $30.51 1,733,865
2020-11-06 $31.57 $31.60 $29.74 $29.90 $27.14 727,335
2020-11-05 $30.96 $31.65 $30.88 $31.47 $28.57 659,041
2020-11-04 $31.19 $31.47 $30.74 $30.82 $27.98 606,096
2020-11-03 $30.95 $31.56 $30.72 $31.38 $28.48 628,566
2020-11-02 $30.22 $30.64 $29.77 $30.52 $27.70 810,278
2020-10-30 $29.89 $30.36 $29.37 $29.77 $27.02 1,408,272
2020-10-29 $29.49 $30.63 $29.18 $30.09 $27.31 862,033
2020-10-28 $30.54 $30.67 $29.65 $29.71 $26.97 1,255,536
2020-10-27 $32.36 $32.78 $31.09 $31.17 $28.29 705,200
2020-10-26 $33.13 $33.35 $32.16 $32.50 $29.50 685,501
2020-10-23 $33.64 $33.88 $33.14 $33.52 $30.43 636,292
2020-10-22 $32.75 $33.49 $32.74 $33.44 $30.35 1,001,195
2020-10-21 $32.45 $32.80 $31.97 $32.68 $29.66 3,613,674
2020-10-20 $32.77 $33.28 $32.45 $32.55 $29.55 791,064
2020-10-19 $33.25 $33.54 $32.36 $32.39 $29.40 1,117,774
2020-10-16 $33.91 $34.09 $33.26 $33.27 $30.20 1,066,693
2020-10-15 $33.32 $34.30 $33.32 $33.97 $30.84 2,181,640
2020-10-14 $34.54 $34.90 $33.58 $33.65 $30.54 1,420,107
2020-10-13 $35.43 $35.80 $34.58 $34.66 $31.46 1,795,142
2020-10-12 $35.43 $35.92 $34.96 $35.70 $32.41 1,637,656
2020-10-09 $36.22 $36.22 $35.20 $35.35 $32.09 1,266,538
2020-10-08 $35.59 $35.90 $35.31 $35.83 $32.52 1,186,690
2020-10-07 $35.70 $35.81 $34.89 $35.24 $31.99 772,301
2020-10-06 $35.76 $36.22 $35.18 $35.49 $32.21 1,192,255
2020-10-05 $35.51 $35.69 $34.67 $35.51 $32.23 539,710
2020-10-02 $33.82 $35.24 $33.67 $35.18 $31.93 751,805
2020-10-01 $33.50 $34.42 $33.44 $34.40 $31.23 1,279,717
2020-09-30 $33.50 $34.15 $33.25 $33.57 $30.47 3,073,051
2020-09-29 $33.92 $34.10 $32.84 $33.58 $30.48 783,124
2020-09-28 $33.86 $34.72 $33.74 $34.11 $30.96 833,866
2020-09-25 $32.33 $33.29 $32.20 $33.19 $30.13 625,265
2020-09-24 $32.39 $33.07 $32.12 $32.54 $29.54 714,010
2020-09-23 $33.56 $33.85 $32.21 $32.28 $29.30 890,604
2020-09-22 $33.38 $34.12 $33.38 $33.57 $30.47 1,010,983
2020-09-21 $34.66 $34.93 $33.29 $33.32 $30.25 1,257,437
2020-09-18 $36.85 $36.85 $35.25 $35.33 $32.07 1,757,131
2020-09-17 $36.20 $36.99 $35.99 $36.60 $33.22 1,430,797
2020-09-16 $36.17 $37.17 $35.71 $36.73 $33.34 1,563,967
2020-09-15 $35.90 $36.40 $35.76 $35.88 $32.57 1,387,830
2020-09-14 $34.96 $35.82 $34.84 $35.75 $32.45 683,723
2020-09-11 $35.17 $35.17 $34.56 $34.64 $31.44 821,269
2020-09-10 $35.73 $35.83 $35.02 $35.04 $31.81 596,166
2020-09-09 $36.03 $36.61 $35.56 $35.81 $32.51 600,900
2020-09-08 $36.54 $36.59 $35.67 $35.86 $32.55 617,058
2020-09-04 $37.33 $37.63 $36.17 $36.92 $33.51 511,641
2020-09-03 $37.02 $38.37 $36.93 $37.13 $33.70 617,390
2020-09-02 $36.67 $37.01 $36.24 $37.00 $33.59 807,633
2020-09-01 $37.01 $37.11 $36.47 $36.68 $33.30 626,614
2020-08-31 $37.46 $37.53 $36.62 $37.26 $33.82 881,169
2020-08-28 $37.93 $38.20 $37.41 $37.74 $34.26 559,711
2020-08-27 $37.19 $37.99 $37.19 $37.79 $34.30 806,485
2020-08-26 $37.85 $38.18 $36.73 $36.97 $33.56 771,946
2020-08-25 $37.94 $38.20 $37.55 $37.86 $34.37 995,556
2020-08-24 $37.35 $37.87 $36.94 $37.79 $34.30 599,750
2020-08-21 $37.36 $37.68 $36.83 $37.26 $33.82 371,401
2020-08-20 $36.89 $37.88 $36.88 $37.33 $33.89 520,083
2020-08-19 $37.50 $37.54 $36.61 $37.24 $33.80 861,190
2020-08-18 $38.28 $38.28 $36.84 $37.51 $34.05 718,224
2020-08-17 $38.05 $38.38 $37.66 $38.29 $34.76 571,042
2020-08-14 $38.01 $38.68 $37.91 $38.04 $34.53 524,544
2020-08-13 $39.47 $39.65 $38.27 $38.56 $34.57 610,110
2020-08-12 $39.75 $39.82 $39.09 $39.73 $35.61 397,276
2020-08-11 $40.37 $40.62 $39.21 $39.41 $35.33 676,624
2020-08-10 $39.97 $40.31 $39.52 $39.77 $35.65 636,333
2020-08-07 $38.73 $39.89 $38.56 $39.85 $35.72 469,529
2020-08-06 $38.95 $39.31 $38.74 $38.88 $34.85 874,877
2020-08-05 $39.16 $39.28 $38.62 $39.25 $35.18 782,414
2020-08-04 $38.09 $39.00 $38.05 $38.85 $34.83 449,920
2020-08-03 $38.24 $38.33 $37.53 $38.22 $34.26 442,362
2020-07-31 $38.38 $38.38 $37.16 $38.34 $34.37 931,790
2020-07-30 $38.62 $39.34 $38.03 $38.43 $34.45 921,362
2020-07-29 $38.43 $39.44 $38.04 $39.43 $35.35 961,711
2020-07-28 $36.87 $38.50 $36.82 $38.29 $34.32 762,997
2020-07-27 $36.63 $37.04 $36.01 $37.02 $33.19 592,727
2020-07-24 $37.58 $37.86 $36.76 $36.76 $32.95 398,920
2020-07-23 $37.14 $37.99 $37.05 $37.70 $33.79 667,329
2020-07-22 $36.21 $37.38 $35.97 $37.36 $33.49 731,662
2020-07-21 $36.47 $37.06 $36.31 $36.47 $32.69 866,190
2020-07-20 $37.03 $37.12 $36.12 $36.27 $32.51 813,771
2020-07-17 $37.00 $37.30 $36.63 $37.20 $33.35 527,840
2020-07-16 $37.12 $37.26 $36.58 $36.91 $33.09 634,777
2020-07-15 $37.37 $37.66 $37.08 $37.36 $33.49 738,145
2020-07-14 $36.63 $37.14 $36.17 $36.59 $32.80 523,898
2020-07-13 $36.28 $37.25 $35.79 $36.58 $32.79 837,428
2020-07-10 $35.57 $36.30 $35.54 $36.04 $32.31 828,054
2020-07-09 $36.20 $36.27 $35.12 $35.65 $31.96 624,287
2020-07-08 $36.19 $36.71 $35.79 $36.29 $32.53 944,459
2020-07-07 $37.12 $37.28 $36.23 $36.28 $32.52 389,240
2020-07-06 $38.92 $39.02 $37.52 $37.74 $33.83 577,110
2020-07-02 $38.24 $38.68 $37.33 $37.85 $33.93 565,585
2020-07-01 $37.56 $38.02 $37.01 $37.32 $33.45 573,950
2020-06-30 $37.11 $37.82 $36.90 $37.33 $33.46 1,480,474
2020-06-29 $36.71 $37.29 $36.22 $37.18 $33.33 822,582
2020-06-26 $37.54 $37.64 $36.08 $36.21 $32.46 1,350,237
2020-06-25 $36.89 $37.65 $36.45 $37.53 $33.64 1,523,446
2020-06-24 $37.76 $37.95 $36.10 $36.71 $32.91 803,238
2020-06-23 $39.31 $39.36 $38.26 $38.34 $34.37 756,932
2020-06-22 $38.40 $38.89 $37.44 $38.63 $34.63 798,487
2020-06-19 $39.76 $39.85 $38.15 $38.60 $34.60 2,552,491
2020-06-18 $39.49 $40.07 $39.10 $39.20 $35.14 1,234,593
2020-06-17 $41.51 $41.56 $40.08 $40.14 $35.98 702,505
2020-06-16 $41.85 $42.07 $40.39 $41.29 $37.01 773,972
2020-06-15 $37.80 $40.44 $37.80 $39.89 $35.76 1,120,616
2020-06-12 $40.30 $40.30 $37.68 $39.41 $35.33 1,302,227
2020-06-11 $39.21 $39.99 $37.95 $38.29 $34.32 1,341,036
2020-06-10 $43.66 $43.71 $41.52 $41.56 $37.25 1,113,076
2020-06-09 $44.00 $44.84 $43.59 $44.07 $39.50 1,246,426
2020-06-08 $44.95 $45.80 $44.43 $45.21 $40.53 984,459
2020-06-05 $44.83 $45.89 $43.89 $44.11 $39.54 1,124,643
2020-06-04 $41.71 $42.41 $40.53 $42.22 $37.85 913,107
2020-06-03 $41.00 $42.24 $41.00 $42.14 $37.77 1,261,013
2020-06-02 $39.87 $40.67 $39.55 $40.05 $35.90 982,893
2020-06-01 $38.34 $39.82 $38.30 $39.27 $35.20 672,555
2020-05-29 $37.98 $38.58 $37.76 $38.27 $34.31 1,334,916
2020-05-28 $38.38 $38.77 $37.55 $38.46 $34.48 937,017
2020-05-27 $38.59 $38.88 $37.26 $38.02 $34.08 1,160,304
2020-05-26 $35.90 $37.31 $35.59 $37.21 $33.36 979,176
2020-05-22 $34.67 $34.74 $33.84 $34.38 $30.82 897,851
2020-05-21 $33.02 $34.70 $33.02 $34.52 $30.94 1,137,957
2020-05-20 $33.35 $33.56 $32.73 $33.31 $29.86 1,971,892
2020-05-19 $33.42 $33.63 $32.48 $32.73 $29.34 1,557,221
2020-05-18 $33.18 $34.09 $33.12 $33.65 $30.16 1,673,393
2020-05-15 $31.42 $31.59 $30.49 $31.52 $28.25 2,705,865
2020-05-14 $31.14 $32.40 $30.37 $32.30 $28.52 1,559,679
2020-05-13 $33.71 $33.88 $31.82 $32.00 $28.25 751,550
2020-05-12 $36.40 $36.40 $34.11 $34.11 $30.12 901,837
2020-05-11 $36.45 $36.70 $35.25 $36.22 $31.98 855,806
2020-05-08 $36.80 $37.17 $36.34 $37.04 $32.70 495,819
2020-05-07 $35.93 $36.57 $35.47 $35.95 $31.74 582,224
2020-05-06 $36.12 $36.20 $35.05 $35.29 $31.16 639,397
2020-05-05 $36.70 $37.04 $35.79 $35.89 $31.69 842,960
2020-05-04 $35.98 $36.44 $35.60 $36.21 $31.97 659,685
2020-05-01 $37.64 $37.95 $36.06 $36.70 $32.40 672,215
2020-04-30 $38.84 $39.10 $38.16 $38.81 $34.27 1,050,189
2020-04-29 $39.20 $40.84 $38.20 $39.93 $35.26 945,569
2020-04-28 $39.11 $39.11 $37.59 $37.70 $33.29 625,294
2020-04-27 $35.66 $36.88 $35.09 $36.75 $32.45 764,046
2020-04-24 $35.90 $36.00 $35.00 $35.17 $31.05 726,356
2020-04-23 $36.08 $36.47 $35.45 $35.56 $31.40 589,016
2020-04-22 $36.58 $37.21 $35.38 $35.94 $31.73 531,868
2020-04-21 $35.85 $36.38 $34.98 $35.73 $31.55 1,047,520
2020-04-20 $37.20 $37.81 $36.12 $36.18 $31.95 538,938
2020-04-17 $38.08 $38.81 $36.66 $38.20 $33.73 1,623,004
2020-04-16 $37.75 $37.89 $36.22 $36.51 $32.24 1,091,991
2020-04-15 $37.84 $38.60 $37.08 $37.66 $33.25 886,388
2020-04-14 $38.75 $39.63 $38.42 $39.40 $34.79 708,698
2020-04-13 $39.12 $39.12 $36.88 $37.55 $33.16 736,721
2020-04-09 $38.87 $40.12 $38.27 $39.40 $34.79 1,155,786
2020-04-08 $36.37 $37.91 $35.62 $37.62 $33.22 890,440
2020-04-07 $35.59 $36.85 $34.34 $35.82 $31.63 1,433,963
2020-04-06 $32.86 $35.03 $32.21 $33.87 $29.91 1,525,608
2020-04-03 $30.93 $32.01 $30.50 $30.96 $27.34 1,244,119
2020-04-02 $32.16 $33.71 $30.16 $31.12 $27.48 1,884,507
2020-04-01 $33.60 $34.16 $31.20 $32.67 $28.85 1,014,001
2020-03-31 $35.14 $35.52 $34.13 $35.42 $31.27 1,281,346
2020-03-30 $35.03 $35.66 $33.82 $35.26 $31.13 895,024
2020-03-27 $33.76 $35.55 $32.95 $34.78 $30.71 865,481
2020-03-26 $32.98 $35.37 $32.42 $35.07 $30.97 1,191,529
2020-03-25 $30.44 $34.01 $29.71 $32.73 $28.90 863,063
2020-03-24 $30.27 $31.28 $27.85 $30.15 $26.62 944,595
2020-03-23 $27.91 $28.95 $25.10 $28.52 $25.18 1,153,102
2020-03-20 $28.31 $30.26 $26.91 $28.17 $24.87 2,278,568
2020-03-19 $27.77 $30.18 $26.39 $28.17 $24.87 1,647,931
2020-03-18 $33.53 $34.89 $27.50 $28.12 $24.83 1,513,790
2020-03-17 $32.70 $37.22 $30.43 $36.32 $32.07 1,729,036
2020-03-16 $36.25 $36.65 $31.95 $31.95 $28.21 1,238,203
2020-03-13 $39.07 $40.79 $35.73 $40.43 $35.70 2,085,972
2020-03-12 $37.89 $38.95 $33.73 $36.66 $32.37 1,429,846
2020-03-11 $42.80 $42.88 $40.27 $40.47 $35.73 986,245
2020-03-10 $44.00 $44.07 $41.52 $43.98 $38.83 590,783
2020-03-09 $45.02 $45.60 $42.76 $42.87 $37.85 738,048
2020-03-06 $46.72 $47.83 $46.08 $47.72 $42.13 728,793
2020-03-05 $48.18 $48.48 $47.13 $48.01 $42.39 648,908
2020-03-04 $47.77 $49.32 $47.77 $49.20 $43.44 864,524
2020-03-03 $47.14 $48.09 $46.34 $46.61 $41.15 751,894
2020-03-02 $45.14 $47.18 $44.72 $47.18 $41.66 910,714
2020-02-28 $45.39 $45.56 $43.78 $44.88 $39.63 1,425,349
2020-02-27 $48.55 $48.72 $46.19 $46.21 $40.80 727,252
2020-02-26 $50.25 $50.51 $49.29 $49.29 $43.52 454,862
2020-02-25 $51.31 $51.40 $49.82 $50.14 $44.27 725,504
2020-02-24 $50.94 $51.40 $50.85 $51.19 $45.20 539,795
2020-02-21 $51.57 $51.88 $51.49 $51.81 $45.75 854,574
2020-02-20 $51.32 $51.74 $51.05 $51.67 $45.62 1,132,717
2020-02-19 $52.14 $52.14 $51.28 $51.39 $45.38 541,031
2020-02-18 $52.54 $52.55 $51.88 $52.11 $46.01 655,559
2020-02-14 $52.00 $52.53 $51.77 $52.51 $46.36 658,989
2020-02-13 $51.91 $52.54 $51.91 $52.31 $45.77 652,217
2020-02-12 $51.98 $52.29 $51.74 $52.03 $45.52 714,290
2020-02-11 $52.42 $52.76 $51.71 $51.77 $45.30 938,154
2020-02-10 $52.16 $52.25 $51.83 $52.19 $45.66 415,327
2020-02-07 $51.98 $52.06 $51.58 $51.91 $45.42 623,214
2020-02-06 $52.13 $52.34 $51.74 $51.97 $45.47 583,257
2020-02-05 $51.55 $52.24 $51.29 $51.82 $45.34 830,058
2020-02-04 $50.82 $51.48 $50.51 $51.10 $44.71 595,090
2020-02-03 $50.27 $51.11 $50.27 $50.58 $44.26 751,900
2020-01-31 $50.48 $50.77 $49.99 $50.11 $43.84 781,088
2020-01-30 $49.96 $50.70 $49.86 $50.66 $44.33 762,978
2020-01-29 $50.46 $50.63 $50.04 $50.32 $44.03 585,469
2020-01-28 $50.33 $50.45 $50.09 $50.29 $44.00 388,197
2020-01-27 $49.71 $50.98 $49.64 $50.24 $43.96 2,011,641
2020-01-24 $50.45 $50.47 $49.88 $50.19 $43.91 452,628
2020-01-23 $49.94 $50.54 $49.67 $50.44 $44.13 531,948
2020-01-22 $50.56 $50.75 $49.74 $49.97 $43.72 387,636
2020-01-21 $50.47 $50.59 $50.16 $50.33 $44.04 520,703
2020-01-17 $50.20 $50.50 $50.16 $50.48 $44.17 975,853
2020-01-16 $49.83 $50.32 $49.73 $50.18 $43.91 545,559
2020-01-15 $49.56 $50.06 $49.47 $49.62 $43.42 479,206
2020-01-14 $49.50 $49.56 $49.10 $49.45 $43.27 710,744
2020-01-13 $49.04 $49.66 $48.95 $49.53 $43.34 609,018
2020-01-10 $48.80 $49.06 $48.45 $48.99 $42.86 706,591
2020-01-09 $48.48 $48.91 $48.32 $48.77 $42.67 1,016,136
2020-01-08 $47.76 $48.53 $47.43 $48.50 $42.44 925,099
2020-01-07 $47.80 $48.02 $47.15 $47.37 $41.45 1,011,426
2020-01-06 $48.20 $48.60 $48.00 $48.35 $42.30 668,722
2020-01-03 $47.80 $48.49 $47.65 $48.38 $42.33 1,012,696
2020-01-02 $49.04 $49.04 $47.71 $48.17 $42.15 619,221
2019-12-31 $48.48 $49.04 $48.47 $48.91 $42.79 654,960
2019-12-30 $48.20 $48.57 $48.16 $48.52 $42.45 484,689
2019-12-27 $48.28 $48.40 $48.00 $48.36 $42.31 420,961
2019-12-26 $48.16 $48.17 $47.77 $48.04 $42.03 411,814
2019-12-24 $48.00 $48.21 $47.75 $48.09 $42.08 198,176
2019-12-23 $47.87 $48.00 $47.41 $47.95 $41.95 441,621
2019-12-20 $47.49 $47.85 $47.44 $47.68 $41.72 1,052,648
2019-12-19 $46.95 $47.33 $46.88 $47.33 $41.41 355,489
2019-12-18 $46.32 $47.15 $46.32 $47.03 $41.15 640,179
2019-12-17 $46.77 $46.77 $46.03 $46.32 $40.53 668,592
2019-12-16 $46.27 $46.60 $45.92 $46.59 $40.76 695,038
2019-12-13 $45.98 $46.16 $45.33 $46.13 $40.36 883,026
2019-12-12 $46.81 $46.93 $45.77 $45.87 $40.13 1,081,194
2019-12-11 $47.68 $47.68 $46.56 $46.72 $40.88 634,182
2019-12-10 $47.67 $47.81 $47.41 $47.57 $41.62 407,658
2019-12-09 $47.68 $47.72 $47.23 $47.63 $41.67 531,672
2019-12-06 $47.69 $48.02 $47.51 $47.57 $41.62 923,789
2019-12-05 $47.30 $47.50 $47.10 $47.41 $41.48 718,536
2019-12-04 $47.70 $48.16 $47.32 $47.41 $41.48 717,043
2019-12-03 $47.28 $47.80 $47.25 $47.74 $41.77 508,545
2019-12-02 $48.47 $48.67 $47.42 $47.49 $41.55 665,925
2019-11-29 $48.63 $48.74 $48.47 $48.55 $42.48 304,911
2019-11-27 $48.00 $48.72 $47.97 $48.65 $42.57 409,591
2019-11-26 $47.53 $48.08 $47.30 $48.06 $42.05 623,696
2019-11-25 $46.92 $47.65 $46.83 $47.47 $41.53 601,229
2019-11-22 $46.68 $47.00 $46.20 $46.71 $40.87 615,226
2019-11-21 $47.42 $47.42 $46.44 $46.44 $40.63 793,495
2019-11-20 $47.87 $47.92 $47.19 $47.59 $41.64 879,188
2019-11-19 $47.67 $48.05 $47.40 $47.85 $41.87 986,297
2019-11-18 $46.77 $47.53 $46.75 $47.53 $41.59 820,736
2019-11-15 $46.67 $46.85 $46.40 $46.73 $40.89 585,083
2019-11-14 $46.13 $46.61 $46.01 $46.56 $40.74 528,890
2019-11-13 $45.71 $46.17 $45.60 $46.00 $40.25 520,208
2019-11-12 $46.31 $46.51 $45.66 $45.78 $40.06 540,526
2019-11-11 $46.39 $46.52 $46.06 $46.30 $40.51 464,035
2019-11-08 $46.01 $46.48 $45.78 $46.47 $40.66 544,713
2019-11-07 $46.10 $46.21 $45.77 $46.12 $40.35 634,278
2019-11-06 $46.62 $46.72 $46.30 $46.53 $40.30 468,581
2019-11-05 $46.97 $46.97 $46.40 $46.57 $40.33 805,084
2019-11-04 $47.25 $47.29 $46.92 $47.10 $40.79 724,236
2019-11-01 $46.94 $47.26 $46.67 $47.26 $40.93 600,602
2019-10-31 $47.00 $47.33 $46.51 $46.80 $40.53 1,053,079
2019-10-30 $46.06 $46.98 $45.95 $46.98 $40.69 897,501
2019-10-29 $45.79 $46.26 $45.62 $46.03 $39.86 851,753
2019-10-28 $45.67 $45.84 $45.47 $45.65 $39.53 591,109
2019-10-25 $45.52 $45.82 $45.28 $45.65 $39.53 1,075,490
2019-10-24 $44.82 $45.77 $44.58 $45.63 $39.52 856,974
2019-10-23 $44.40 $44.57 $43.80 $44.50 $38.54 1,226,800
2019-10-22 $44.35 $44.50 $44.02 $44.26 $38.33 951,362
2019-10-21 $44.06 $44.50 $44.03 $44.32 $38.38 1,299,067
2019-10-18 $44.16 $44.21 $43.74 $44.05 $38.15 1,129,423
2019-10-17 $43.90 $44.32 $43.75 $44.13 $38.22 1,145,388
2019-10-16 $43.45 $43.92 $43.16 $43.82 $37.95 1,231,866
2019-10-15 $43.17 $43.53 $43.00 $43.35 $37.54 1,138,275
2019-10-14 $43.59 $43.59 $43.01 $43.16 $37.38 1,239,006
2019-10-11 $43.45 $44.03 $43.27 $43.56 $37.72 888,849
2019-10-10 $43.64 $43.66 $43.15 $43.22 $37.43 526,221
2019-10-09 $43.88 $43.98 $43.48 $43.63 $37.79 299,928
2019-10-08 $44.06 $44.15 $43.59 $43.60 $37.76 1,045,374
2019-10-07 $44.40 $44.66 $44.25 $44.26 $38.33 339,132
2019-10-04 $44.44 $44.69 $44.15 $44.58 $38.61 496,229
2019-10-03 $43.98 $44.66 $43.73 $44.42 $38.47 498,552
2019-10-02 $44.32 $44.47 $43.77 $43.93 $38.05 514,435
2019-10-01 $45.02 $45.07 $44.34 $44.34 $38.40 578,680
2019-09-30 $44.95 $45.22 $44.84 $44.94 $38.92 628,779
2019-09-27 $45.15 $45.20 $44.71 $44.92 $38.90 435,044
2019-09-26 $44.78 $45.05 $44.67 $44.97 $38.95 272,909
2019-09-25 $44.07 $44.69 $44.03 $44.53 $38.56 1,166,212
2019-09-24 $44.99 $45.20 $44.01 $44.04 $38.14 988,525
2019-09-23 $44.88 $45.18 $44.87 $44.92 $38.90 397,348
2019-09-20 $45.29 $45.47 $44.98 $45.10 $39.06 1,044,232
2019-09-19 $45.20 $45.31 $45.03 $45.15 $39.10 501,418
2019-09-18 $45.25 $45.30 $44.72 $45.02 $38.99 660,609
2019-09-17 $44.99 $45.07 $44.72 $45.02 $38.99 728,131
2019-09-16 $44.37 $45.09 $44.01 $44.95 $38.93 434,490
2019-09-13 $45.00 $45.33 $44.29 $44.37 $38.43 589,167
2019-09-12 $45.14 $45.14 $44.57 $45.00 $38.97 828,524
2019-09-11 $44.28 $45.03 $44.15 $44.80 $38.80 816,625
2019-09-10 $43.51 $44.34 $43.29 $44.31 $38.37 1,008,108
2019-09-09 $43.63 $43.68 $42.96 $43.63 $37.79 1,295,351
2019-09-06 $43.74 $43.77 $43.38 $43.59 $37.75 524,702
2019-09-05 $43.78 $43.78 $43.37 $43.55 $37.72 481,473
2019-09-04 $43.48 $43.79 $43.41 $43.75 $37.89 768,558
2019-09-03 $43.23 $43.48 $43.00 $43.18 $37.40 776,101
2019-08-30 $43.06 $43.42 $42.92 $43.21 $37.42 686,210
2019-08-29 $42.30 $43.09 $42.16 $42.99 $37.23 1,044,672
2019-08-28 $42.12 $42.39 $41.98 $42.06 $36.43 694,428
2019-08-27 $43.01 $43.32 $42.24 $42.26 $36.60 1,297,348
2019-08-26 $43.04 $43.04 $41.36 $42.74 $37.01 945,823
2019-08-23 $43.66 $43.85 $42.67 $42.73 $37.01 670,741
2019-08-22 $44.13 $44.27 $43.56 $43.76 $37.90 1,104,148
2019-08-21 $43.95 $44.15 $43.65 $43.93 $38.05 414,492
2019-08-20 $44.20 $44.43 $43.73 $43.74 $37.88 468,715
2019-08-19 $44.05 $44.26 $43.72 $44.13 $38.22 1,531,919
2019-08-16 $43.12 $43.92 $43.09 $43.67 $37.82 2,637,136
2019-08-15 $43.21 $43.51 $42.88 $43.05 $37.28 794,667
2019-08-14 $43.41 $43.64 $43.05 $43.05 $37.28 749,703
2019-08-13 $43.99 $44.18 $43.75 $43.84 $37.97 346,696
2019-08-12 $43.90 $44.14 $43.67 $44.00 $38.11 223,130
2019-08-09 $44.24 $44.58 $43.54 $44.04 $38.14 603,918
2019-08-08 $44.45 $45.28 $43.97 $44.93 $38.50 762,897
2019-08-07 $43.62 $44.69 $43.37 $44.26 $37.92 531,027
2019-08-06 $43.66 $44.31 $43.51 $43.91 $37.62 582,618
2019-08-05 $44.36 $44.38 $42.83 $43.54 $37.31 597,253
2019-08-02 $44.24 $45.05 $44.01 $44.82 $38.40 753,060
2019-08-01 $45.36 $45.44 $44.30 $44.30 $37.96 641,563
2019-07-31 $45.01 $45.77 $44.63 $45.33 $38.84 1,227,181
2019-07-30 $44.69 $45.44 $44.38 $44.83 $38.41 1,036,664
2019-07-29 $45.31 $45.53 $44.52 $44.86 $38.44 982,495
2019-07-26 $44.50 $45.18 $44.35 $45.09 $38.63 813,572
2019-07-25 $44.55 $44.85 $44.16 $44.53 $38.15 1,343,755
2019-07-24 $44.88 $44.94 $42.88 $44.36 $38.01 1,606,234
2019-07-23 $42.50 $43.09 $42.24 $42.94 $36.79 410,381
2019-07-22 $42.73 $42.91 $42.29 $42.32 $36.26 445,824
2019-07-19 $43.52 $43.60 $42.53 $42.59 $36.49 792,139
2019-07-18 $42.89 $43.50 $42.52 $43.47 $37.25 509,222
2019-07-17 $42.75 $42.98 $42.61 $42.82 $36.69 938,117
2019-07-16 $42.93 $43.23 $42.71 $42.74 $36.62 525,153
2019-07-15 $44.04 $44.18 $43.11 $43.15 $36.97 476,749
2019-07-12 $43.79 $44.23 $43.68 $43.89 $37.61 1,034,895
2019-07-11 $44.00 $44.31 $43.66 $43.75 $37.49 883,497
2019-07-10 $44.05 $44.52 $43.60 $44.10 $37.79 737,818
2019-07-09 $43.37 $43.88 $43.25 $43.85 $37.57 438,191
2019-07-08 $42.86 $43.46 $42.84 $43.39 $37.18 601,093
2019-07-05 $42.72 $43.14 $42.05 $43.00 $36.84 437,654
2019-07-03 $43.07 $43.31 $42.92 $43.00 $36.84 206,627
2019-07-02 $42.18 $43.09 $42.00 $42.97 $36.82 789,848
2019-07-01 $41.80 $42.50 $41.44 $42.24 $36.19 1,698,542
2019-06-28 $41.38 $41.83 $41.16 $41.30 $35.39 1,041,296
2019-06-27 $41.00 $41.62 $41.00 $41.37 $35.45 636,951
2019-06-26 $42.58 $42.58 $40.75 $40.78 $34.94 1,206,694
2019-06-25 $42.95 $43.22 $42.44 $42.46 $36.38 465,204
2019-06-24 $43.70 $44.18 $42.92 $42.95 $36.80 394,639
2019-06-21 $44.02 $44.02 $43.38 $43.50 $37.27 704,979
2019-06-20 $44.45 $44.66 $44.05 $44.16 $37.84 560,223
2019-06-19 $43.77 $44.29 $43.59 $44.16 $37.84 671,555
2019-06-18 $44.42 $44.87 $43.86 $43.88 $37.60 432,094
2019-06-17 $44.28 $44.55 $44.14 $44.49 $38.12 349,866
2019-06-14 $44.50 $44.61 $44.17 $44.23 $37.90 391,731
2019-06-13 $44.11 $44.50 $43.94 $44.47 $38.10 440,381
2019-06-12 $43.79 $44.20 $43.69 $43.96 $37.67 988,219
2019-06-11 $44.08 $44.09 $43.61 $43.84 $37.56 500,065
2019-06-10 $44.63 $44.77 $43.85 $43.98 $37.68 412,068
2019-06-07 $44.87 $44.94 $44.50 $44.55 $38.17 460,457
2019-06-06 $44.47 $44.81 $44.22 $44.60 $38.21 961,476
2019-06-05 $43.64 $44.50 $43.60 $44.42 $38.06 551,366
2019-06-04 $43.54 $43.76 $42.98 $43.53 $37.30 367,116
2019-06-03 $43.92 $44.07 $43.30 $43.49 $37.26 848,944
2019-05-31 $43.33 $44.05 $43.11 $43.86 $37.58 590,380
2019-05-30 $43.37 $43.77 $43.27 $43.61 $37.37 538,534
2019-05-29 $43.65 $43.65 $43.03 $43.40 $37.19 637,589
2019-05-28 $44.44 $44.48 $43.75 $43.75 $37.49 805,659
2019-05-24 $44.04 $44.55 $44.00 $44.26 $37.92 618,338
2019-05-23 $43.77 $43.94 $43.30 $43.81 $37.54 584,482
2019-05-22 $43.87 $44.04 $43.63 $43.98 $37.68 330,421
2019-05-21 $43.35 $44.06 $43.35 $43.86 $37.58 464,902
2019-05-20 $44.04 $44.25 $42.99 $43.23 $37.04 625,437
2019-05-17 $44.56 $44.62 $44.15 $44.29 $37.95 1,209,516
2019-05-16 $44.21 $44.74 $44.11 $44.68 $38.28 376,180
2019-05-15 $44.11 $44.43 $43.73 $44.33 $37.98 332,600
2019-05-14 $43.92 $44.10 $43.57 $44.03 $37.73 409,568
2019-05-13 $43.68 $44.02 $43.58 $43.80 $37.53 435,074
2019-05-10 $43.88 $44.20 $43.61 $44.12 $37.80 373,071
2019-05-09 $44.11 $44.42 $43.72 $44.33 $37.58 560,710
2019-05-08 $44.55 $44.80 $44.13 $44.16 $37.43 503,529
2019-05-07 $44.99 $45.01 $44.07 $44.46 $37.69 434,491
2019-05-06 $44.79 $45.30 $44.79 $45.08 $38.21 550,069
2019-05-03 $44.83 $45.25 $44.56 $45.08 $38.21 383,698
2019-05-02 $44.98 $45.41 $44.51 $44.54 $37.76 492,866
2019-05-01 $44.76 $45.33 $44.75 $44.83 $38.00 408,265
2019-04-30 $44.30 $44.86 $44.09 $44.58 $37.79 559,903
2019-04-29 $44.55 $44.74 $44.17 $44.17 $37.44 592,489
2019-04-26 $44.33 $44.82 $44.18 $44.60 $37.81 516,643
2019-04-25 $43.91 $44.45 $43.28 $44.17 $37.44 797,946
2019-04-24 $44.66 $44.75 $43.72 $44.21 $37.48 1,478,532
2019-04-23 $44.41 $45.25 $44.25 $44.89 $38.05 820,352
2019-04-22 $44.81 $44.89 $43.59 $44.14 $37.42 442,283
2019-04-18 $44.53 $45.16 $44.39 $44.99 $38.14 380,518
2019-04-17 $45.02 $45.02 $44.26 $44.58 $37.79 513,580
2019-04-16 $46.11 $46.24 $44.63 $44.76 $37.94 410,661
2019-04-15 $46.52 $46.71 $45.94 $46.00 $38.99 408,538
2019-04-12 $46.29 $46.51 $45.94 $46.44 $39.37 373,743
2019-04-11 $46.17 $46.48 $45.88 $46.36 $39.30 336,645
2019-04-10 $45.80 $46.26 $45.76 $46.14 $39.11 588,517
2019-04-09 $46.40 $46.40 $45.63 $45.72 $38.76 426,154
2019-04-08 $46.84 $46.84 $46.32 $46.39 $39.32 561,625
2019-04-05 $46.93 $46.96 $46.57 $46.88 $39.74 402,323
2019-04-04 $46.89 $46.91 $46.47 $46.83 $39.70 489,425
2019-04-03 $46.54 $46.95 $46.38 $46.80 $39.67 430,383
2019-04-02 $46.71 $46.94 $45.91 $46.54 $39.45 845,677
2019-04-01 $46.80 $46.88 $46.03 $46.68 $39.57 554,112
2019-03-29 $46.83 $46.87 $46.51 $46.78 $39.65 774,653
2019-03-28 $46.20 $46.81 $46.10 $46.74 $39.62 567,688
2019-03-27 $45.86 $46.09 $45.51 $46.07 $39.05 430,771
2019-03-26 $45.33 $45.83 $45.30 $45.81 $38.83 336,413
2019-03-25 $45.85 $46.19 $45.10 $45.22 $38.33 820,021
2019-03-22 $46.54 $46.81 $45.93 $46.06 $39.04 525,056
2019-03-21 $45.71 $46.68 $45.71 $46.49 $39.41 1,133,937
2019-03-20 $45.15 $46.21 $44.94 $45.80 $38.82 1,056,768
2019-03-19 $45.34 $45.70 $45.14 $45.23 $38.34 451,187
2019-03-18 $45.80 $46.16 $45.11 $45.29 $38.39 658,609
2019-03-15 $45.94 $46.12 $45.62 $45.66 $38.70 1,048,718
2019-03-14 $45.72 $46.10 $45.50 $45.93 $38.93 895,058
2019-03-13 $45.54 $46.10 $45.48 $45.50 $38.57 743,870
2019-03-12 $45.22 $45.73 $45.22 $45.42 $38.50 622,166
2019-03-11 $44.94 $45.33 $44.73 $45.21 $38.32 784,355
2019-03-08 $44.49 $44.87 $44.49 $44.73 $37.92 486,152
2019-03-07 $45.11 $45.39 $44.45 $44.57 $37.78 999,614
2019-03-06 $45.53 $45.62 $44.94 $45.00 $38.15 701,211
2019-03-05 $45.44 $46.01 $45.44 $45.60 $38.65 648,826
2019-03-04 $46.03 $46.55 $45.32 $45.62 $38.67 1,220,953
2019-03-01 $46.39 $46.47 $45.54 $46.21 $39.17 436,470
2019-02-28 $46.02 $46.94 $45.80 $46.31 $39.26 670,663
2019-02-27 $46.14 $46.42 $45.77 $46.07 $39.05 476,052
2019-02-26 $46.62 $46.62 $46.12 $46.31 $39.26 355,915
2019-02-25 $46.82 $46.85 $46.39 $46.48 $39.40 355,012
2019-02-22 $46.53 $47.07 $46.47 $46.79 $39.66 327,432
2019-02-21 $46.28 $46.60 $45.98 $46.52 $39.43 491,939
2019-02-20 $47.13 $47.13 $46.01 $46.30 $39.25 689,067
2019-02-19 $46.88 $47.32 $46.79 $47.19 $40.00 412,175
2019-02-15 $46.46 $46.93 $46.44 $46.88 $39.74 660,267
2019-02-14 $46.43 $46.95 $46.24 $46.78 $39.26 725,739
2019-02-13 $46.38 $46.63 $46.15 $46.37 $38.91 623,038
2019-02-12 $46.89 $46.95 $46.35 $46.36 $38.90 791,348
2019-02-11 $46.46 $46.86 $46.26 $46.85 $39.32 734,770
2019-02-08 $46.32 $46.66 $46.22 $46.48 $39.00 497,854
2019-02-07 $45.44 $46.61 $45.31 $46.49 $39.01 694,345
2019-02-06 $45.60 $45.93 $44.75 $45.57 $38.24 810,738
2019-02-05 $45.21 $45.50 $44.92 $45.44 $38.13 714,348
2019-02-04 $44.01 $45.03 $43.90 $45.02 $37.78 734,580
2019-02-01 $44.37 $44.48 $43.23 $44.11 $37.02 501,339
2019-01-31 $44.14 $44.46 $43.73 $44.32 $37.19 733,156
2019-01-30 $44.44 $44.83 $44.09 $44.18 $37.07 846,291
2019-01-29 $44.08 $44.35 $43.86 $44.29 $37.17 1,229,775
2019-01-28 $43.56 $44.20 $43.50 $44.02 $36.94 904,656
2019-01-25 $43.25 $43.97 $43.25 $43.78 $36.74 809,337
2019-01-24 $43.02 $43.29 $42.80 $43.20 $36.25 1,055,253
2019-01-23 $42.80 $43.08 $42.66 $43.07 $36.14 1,296,176
2019-01-22 $42.91 $43.03 $42.46 $42.72 $35.85 594,140
2019-01-18 $42.28 $42.82 $42.13 $42.76 $35.88 542,367
2019-01-17 $42.16 $42.55 $41.93 $42.28 $35.48 613,983
2019-01-16 $41.73 $42.26 $41.70 $42.20 $35.41 461,814
2019-01-15 $41.56 $41.88 $41.44 $41.71 $35.00 598,931
2019-01-14 $41.91 $42.01 $41.35 $41.55 $34.87 581,238
2019-01-11 $42.08 $42.24 $41.79 $42.15 $35.37 829,379
2019-01-10 $41.60 $42.36 $41.40 $42.07 $35.30 762,942
2019-01-09 $41.56 $41.86 $41.16 $41.63 $34.93 801,303
2019-01-08 $40.69 $41.60 $40.62 $41.41 $34.75 899,273
2019-01-07 $39.89 $40.82 $39.89 $40.40 $33.90 853,957
2019-01-04 $38.97 $40.48 $38.85 $39.89 $33.47 1,304,663
2019-01-03 $37.82 $39.15 $37.82 $38.73 $32.50 1,938,884
2019-01-02 $38.17 $38.25 $37.59 $37.96 $31.86 849,423
2018-12-31 $38.80 $38.80 $38.11 $38.69 $32.47 646,675
2018-12-28 $38.63 $38.92 $38.22 $38.49 $32.30 663,215
2018-12-27 $38.14 $38.46 $37.32 $38.45 $32.27 579,146
2018-12-26 $37.40 $38.66 $37.09 $38.56 $32.36 436,326
2018-12-24 $39.20 $39.32 $37.28 $37.30 $31.30 365,489
2018-12-21 $39.47 $40.37 $39.06 $39.29 $32.97 1,392,255
2018-12-20 $40.06 $40.31 $39.02 $39.39 $33.06 1,030,565
2018-12-19 $40.28 $40.54 $39.61 $39.94 $33.52 808,371
2018-12-18 $40.19 $40.59 $40.04 $40.23 $33.76 777,893
2018-12-17 $41.33 $41.53 $39.80 $39.91 $33.49 667,466
2018-12-14 $41.20 $41.42 $41.09 $41.28 $34.64 342,972
2018-12-13 $41.39 $41.97 $41.33 $41.37 $34.72 377,280
2018-12-12 $42.69 $43.05 $41.32 $41.33 $34.68 585,528
2018-12-11 $42.74 $43.20 $42.32 $42.32 $35.51 472,174
2018-12-10 $43.35 $43.35 $42.14 $42.53 $35.69 730,362
2018-12-07 $43.21 $43.60 $43.02 $43.35 $36.38 649,873
2018-12-06 $42.38 $43.47 $41.69 $43.42 $36.44 694,974
2018-12-04 $43.50 $43.64 $42.61 $42.72 $35.85 609,011
2018-12-03 $43.61 $44.04 $43.31 $43.58 $36.57 465,933
2018-11-30 $43.01 $43.43 $42.87 $43.37 $36.40 758,411
2018-11-29 $43.11 $43.31 $42.69 $43.02 $36.10 585,805
2018-11-28 $42.81 $43.21 $42.67 $43.21 $36.26 644,750
2018-11-27 $43.31 $43.43 $42.79 $42.80 $35.92 733,559
2018-11-26 $43.71 $43.71 $43.18 $43.38 $36.40 443,414
2018-11-23 $43.26 $43.69 $42.94 $43.40 $36.42 123,124
2018-11-21 $43.16 $43.86 $42.92 $43.27 $36.31 396,694
2018-11-20 $43.48 $43.77 $43.09 $43.21 $36.26 689,599
2018-11-19 $44.16 $44.59 $43.43 $43.71 $36.68 785,589
2018-11-16 $43.81 $44.24 $43.69 $44.16 $37.06 601,508
2018-11-15 $44.24 $44.27 $43.56 $43.97 $36.90 928,377
2018-11-14 $44.52 $44.73 $43.79 $44.36 $37.23 919,337
2018-11-13 $43.91 $44.55 $43.78 $44.35 $37.22 1,553,199
2018-11-12 $43.86 $44.34 $43.63 $43.71 $36.68 467,103
2018-11-09 $44.18 $44.29 $43.73 $43.89 $36.83 554,010
2018-11-08 $43.81 $44.23 $43.81 $44.23 $37.12 630,963
2018-11-07 $44.22 $44.46 $43.81 $44.42 $36.89 588,617
2018-11-06 $43.75 $44.21 $43.71 $43.93 $36.48 541,249
2018-11-05 $43.13 $44.16 $43.13 $43.70 $36.29 743,149
2018-11-02 $43.43 $43.43 $42.80 $43.13 $35.82 828,074
2018-11-01 $42.80 $43.33 $42.47 $43.29 $35.95 1,004,922
2018-10-31 $43.34 $43.57 $42.62 $42.64 $35.41 1,224,531
2018-10-30 $43.39 $43.89 $43.13 $43.19 $35.87 688,843
2018-10-29 $43.65 $44.15 $42.88 $43.21 $35.89 973,079
2018-10-26 $44.49 $44.63 $43.20 $43.53 $36.15 774,530
2018-10-25 $44.20 $45.02 $43.80 $44.81 $37.21 688,059
2018-10-24 $44.68 $44.89 $43.97 $44.15 $36.67 1,914,343
2018-10-23 $44.18 $44.78 $43.96 $44.47 $36.93 592,436
2018-10-22 $45.23 $45.45 $44.47 $44.53 $36.98 511,441
2018-10-19 $45.01 $45.32 $44.81 $45.05 $37.41 564,198
2018-10-18 $45.03 $45.52 $44.76 $44.93 $37.31 379,672
2018-10-17 $45.19 $45.45 $44.72 $45.07 $37.43 539,948
2018-10-16 $44.83 $45.60 $44.47 $45.39 $37.70 397,080
2018-10-15 $44.20 $45.15 $44.16 $44.68 $37.11 634,734
2018-10-12 $44.88 $44.97 $43.91 $44.30 $36.79 588,154
2018-10-11 $46.34 $46.34 $44.44 $44.50 $36.96 619,394
2018-10-10 $46.62 $46.99 $46.28 $46.29 $38.44 554,987
2018-10-09 $46.67 $46.97 $46.49 $46.77 $38.84 415,885
2018-10-08 $46.12 $47.00 $46.12 $46.72 $38.80 627,029
2018-10-05 $46.13 $46.49 $45.99 $46.08 $38.27 707,044
2018-10-04 $46.17 $46.37 $45.80 $46.13 $38.31 513,995
2018-10-03 $46.98 $47.18 $46.25 $46.50 $38.62 503,385
2018-10-02 $46.96 $47.21 $46.79 $46.96 $39.00 677,157
2018-10-01 $47.33 $47.48 $46.91 $46.94 $38.98 635,524
2018-09-28 $46.46 $47.26 $46.41 $47.26 $39.25 804,060
2018-09-27 $46.26 $46.64 $46.12 $46.42 $38.55 466,759
2018-09-26 $46.99 $47.06 $46.07 $46.10 $38.29 425,694
2018-09-25 $47.12 $47.44 $46.98 $47.01 $39.04 560,156
2018-09-24 $48.00 $48.09 $46.90 $47.06 $39.08 462,238
2018-09-21 $47.95 $48.48 $47.88 $48.01 $39.87 1,096,357
2018-09-20 $47.52 $48.04 $47.14 $48.02 $39.88 366,026
2018-09-19 $48.10 $48.21 $47.37 $47.47 $39.42 492,835
2018-09-18 $48.59 $48.63 $47.95 $48.06 $39.91 375,042
2018-09-17 $47.98 $48.61 $47.75 $48.59 $40.35 621,426
2018-09-14 $48.04 $48.12 $47.33 $48.00 $39.86 753,126
2018-09-13 $48.77 $48.86 $48.04 $48.10 $39.95 851,748
2018-09-12 $48.83 $48.87 $48.48 $48.53 $40.30 543,036
2018-09-11 $48.65 $49.06 $48.49 $48.85 $40.57 393,103
2018-09-10 $48.81 $49.09 $48.64 $48.78 $40.51 399,165
2018-09-07 $48.77 $48.82 $48.25 $48.57 $40.34 495,020
2018-09-06 $49.01 $49.21 $48.85 $48.90 $40.61 439,484
2018-09-05 $48.38 $49.05 $48.09 $48.86 $40.58 574,889
2018-09-04 $49.61 $49.71 $48.44 $48.51 $40.29 485,363
2018-08-31 $49.45 $49.94 $49.33 $49.74 $41.31 763,321
2018-08-30 $49.38 $49.63 $49.11 $49.45 $41.07 956,994
2018-08-29 $49.50 $49.53 $49.11 $49.29 $40.93 1,390,822
2018-08-28 $49.22 $49.72 $48.98 $49.60 $41.19 1,209,969
2018-08-27 $49.49 $49.57 $48.81 $49.18 $40.84 607,265
2018-08-24 $49.29 $49.51 $49.15 $49.47 $41.08 207,400
2018-08-23 $49.67 $49.76 $49.31 $49.35 $40.98 434,453
2018-08-22 $49.72 $49.86 $49.53 $49.64 $41.23 294,146
2018-08-21 $50.15 $50.18 $49.71 $49.79 $41.35 440,426
2018-08-20 $50.49 $50.81 $50.24 $50.27 $41.75 363,170
2018-08-17 $50.05 $50.40 $49.96 $50.39 $41.85 446,622
2018-08-16 $49.79 $50.18 $49.69 $50.02 $41.54 490,576
2018-08-15 $49.22 $49.84 $49.22 $49.79 $41.35 457,790
2018-08-14 $48.86 $49.90 $48.86 $49.31 $40.95 415,390
2018-08-13 $49.38 $49.46 $48.57 $48.86 $40.58 503,751
2018-08-10 $49.47 $49.92 $49.34 $49.41 $41.03 319,738
2018-08-09 $49.89 $50.22 $49.77 $50.02 $41.16 503,457
2018-08-08 $50.32 $50.32 $49.68 $49.89 $41.05 409,582
2018-08-07 $50.32 $50.32 $49.95 $50.19 $41.30 523,632
2018-08-06 $50.18 $50.28 $49.78 $50.27 $41.36 544,842
2018-08-03 $49.49 $50.17 $49.49 $50.17 $41.28 607,426
2018-08-02 $49.49 $49.86 $49.48 $49.58 $40.79 511,693
2018-08-01 $48.74 $49.73 $48.48 $49.67 $40.87 751,551
2018-07-31 $48.52 $49.45 $48.16 $49.11 $40.41 997,182
2018-07-30 $48.40 $48.51 $48.04 $48.30 $39.74 535,534
2018-07-27 $49.42 $49.42 $48.25 $48.43 $39.85 530,594
2018-07-26 $49.21 $49.68 $49.07 $49.21 $40.49 544,334
2018-07-25 $48.78 $50.22 $47.84 $49.37 $40.62 790,410
2018-07-24 $49.85 $49.85 $49.40 $49.58 $40.79 771,078
2018-07-23 $49.44 $49.87 $49.13 $49.69 $40.88 686,003
2018-07-20 $50.28 $50.39 $49.25 $49.48 $40.71 975,348
2018-07-19 $49.60 $50.67 $49.60 $50.40 $41.47 651,941
2018-07-18 $50.03 $50.17 $49.52 $49.81 $40.98 431,318
2018-07-17 $50.63 $50.85 $49.93 $50.03 $41.16 528,587
2018-07-16 $50.68 $50.91 $50.42 $50.52 $41.57 572,304
2018-07-13 $51.22 $51.43 $50.67 $50.77 $41.77 719,531
2018-07-12 $51.06 $51.27 $50.85 $51.12 $42.06 642,280
2018-07-11 $51.13 $51.46 $50.86 $51.08 $42.03 638,848
2018-07-10 $51.33 $51.51 $50.94 $51.28 $42.19 650,657
2018-07-09 $51.88 $51.97 $50.84 $51.26 $42.18 640,191
2018-07-06 $51.79 $52.00 $51.52 $51.71 $42.55 592,860
2018-07-05 $51.26 $51.62 $50.95 $51.62 $42.47 624,594
2018-07-03 $50.46 $51.53 $50.40 $51.09 $42.04 512,859
2018-07-02 $50.60 $50.91 $49.81 $50.57 $41.61 521,337
2018-06-29 $50.32 $51.02 $49.91 $50.73 $41.74 790,242
2018-06-28 $49.79 $50.46 $49.59 $50.41 $41.48 840,695
2018-06-27 $50.44 $50.69 $49.83 $49.84 $41.01 569,682
2018-06-26 $50.21 $50.76 $50.03 $50.37 $41.44 1,149,561
2018-06-25 $50.51 $50.52 $49.78 $50.12 $41.24 757,669
2018-06-22 $49.99 $50.45 $49.63 $50.40 $41.47 1,077,113
2018-06-21 $49.66 $50.01 $49.41 $49.90 $41.06 933,778
2018-06-20 $48.72 $49.76 $48.47 $49.68 $40.88 829,961
2018-06-19 $48.58 $49.04 $48.37 $48.66 $40.04 844,728
2018-06-18 $48.34 $48.73 $48.22 $48.66 $40.04 763,686
2018-06-15 $48.37 $48.92 $48.36 $48.50 $39.91 1,170,818
2018-06-14 $48.14 $48.59 $48.06 $48.34 $39.77 870,459
2018-06-13 $49.07 $49.14 $47.95 $48.11 $39.58 633,129
2018-06-12 $48.77 $49.27 $48.68 $48.98 $40.30 582,315
2018-06-11 $48.94 $49.08 $48.67 $48.80 $40.15 323,822
2018-06-08 $48.87 $49.10 $48.77 $48.96 $40.28 382,440
2018-06-07 $48.91 $49.03 $48.65 $48.82 $40.17 1,007,963
2018-06-06 $48.52 $48.93 $48.52 $48.82 $40.17 506,473
2018-06-05 $49.14 $49.15 $48.18 $48.65 $40.03 712,743
2018-06-04 $48.58 $48.98 $48.25 $48.98 $40.30 590,371
2018-06-01 $48.40 $48.78 $48.00 $48.42 $39.84 1,107,348
2018-05-31 $47.52 $47.89 $47.19 $47.83 $39.35 1,163,579
2018-05-30 $46.76 $47.64 $46.58 $47.51 $39.09 959,674
2018-05-29 $46.39 $47.19 $46.35 $46.75 $38.47 754,301
2018-05-25 $46.59 $46.75 $46.38 $46.56 $38.31 595,177
2018-05-24 $46.53 $46.55 $46.07 $46.52 $38.28 713,007
2018-05-23 $45.84 $46.70 $45.84 $46.37 $38.15 1,142,768
2018-05-22 $44.93 $45.91 $44.66 $45.84 $37.72 1,179,904
2018-05-21 $44.54 $45.22 $44.21 $44.96 $36.99 1,016,629
2018-05-18 $44.23 $44.52 $43.81 $44.26 $36.42 732,816
2018-05-17 $44.53 $44.81 $44.09 $44.20 $36.37 608,173
2018-05-16 $44.78 $44.97 $44.31 $44.90 $36.56 1,039,072
2018-05-15 $45.56 $45.65 $44.65 $44.75 $36.44 796,354
2018-05-14 $46.61 $46.61 $45.71 $45.94 $37.41 680,024
2018-05-11 $46.72 $46.82 $46.51 $46.61 $37.95 1,440,750
2018-05-10 $46.58 $46.93 $46.46 $46.64 $37.98 678,042
2018-05-09 $46.10 $46.40 $45.88 $46.33 $37.73 913,553
2018-05-08 $46.25 $46.30 $45.75 $46.16 $37.59 1,130,534
2018-05-07 $45.49 $46.08 $45.33 $45.98 $37.44 663,278
2018-05-04 $44.68 $45.35 $44.58 $45.31 $36.89 630,491
2018-05-03 $44.52 $45.00 $44.42 $44.65 $36.36 452,543
2018-05-02 $44.36 $44.84 $43.85 $44.71 $36.41 674,866
2018-05-01 $44.02 $44.65 $43.86 $44.49 $36.23 601,416
2018-04-30 $44.69 $44.71 $43.99 $44.02 $35.84 800,299
2018-04-27 $43.56 $44.72 $43.56 $44.60 $36.32 618,532
2018-04-26 $43.27 $43.91 $43.13 $43.62 $35.52 716,056
2018-04-25 $43.38 $44.07 $42.54 $43.26 $35.23 756,012
2018-04-24 $42.38 $42.85 $42.29 $42.75 $34.81 481,435
2018-04-23 $42.55 $42.70 $42.12 $42.37 $34.50 394,778
2018-04-20 $42.66 $43.12 $42.40 $42.45 $34.57 654,520
2018-04-19 $43.13 $43.13 $42.16 $42.43 $34.55 597,811
2018-04-18 $43.45 $43.66 $43.11 $43.15 $35.14 464,680
2018-04-17 $43.21 $43.71 $43.14 $43.43 $35.36 731,041
2018-04-16 $43.01 $43.33 $42.77 $43.20 $35.18 453,033
2018-04-13 $42.55 $42.96 $42.32 $42.95 $34.97 509,692
2018-04-12 $43.12 $43.12 $42.43 $42.55 $34.65 580,796
2018-04-11 $43.00 $43.46 $42.99 $43.01 $35.02 558,738
2018-04-10 $43.39 $43.49 $42.96 $43.20 $35.18 490,195
2018-04-09 $43.45 $43.52 $43.09 $43.16 $35.14 391,272
2018-04-06 $43.76 $44.06 $43.19 $43.35 $35.30 580,366
2018-04-05 $43.87 $43.93 $43.17 $43.85 $35.71 606,865
2018-04-04 $43.32 $44.14 $43.26 $43.83 $35.69 638,520
2018-04-03 $43.03 $43.99 $42.75 $43.76 $35.63 926,996
2018-04-02 $43.79 $43.82 $42.65 $42.95 $34.97 854,457
2018-03-29 $43.62 $43.86 $43.09 $43.82 $35.68 926,782
2018-03-28 $42.34 $43.54 $42.34 $43.47 $35.40 620,102
2018-03-27 $41.93 $42.72 $41.56 $42.10 $34.28 505,288
2018-03-26 $41.83 $42.04 $41.51 $41.95 $34.16 527,433
2018-03-23 $42.45 $42.63 $41.34 $41.50 $33.79 662,744
2018-03-22 $42.73 $43.33 $42.48 $42.50 $34.61 662,471
2018-03-21 $43.27 $43.43 $42.70 $42.88 $34.92 915,356
2018-03-20 $43.65 $44.09 $43.19 $43.35 $35.30 478,382
2018-03-19 $43.95 $43.95 $43.33 $43.66 $35.55 358,954
2018-03-16 $43.73 $44.05 $43.51 $43.99 $35.82 734,244
2018-03-15 $43.78 $43.99 $43.26 $43.65 $35.54 451,369
2018-03-14 $43.73 $43.99 $43.53 $43.75 $35.62 364,729
2018-03-13 $44.25 $44.35 $43.31 $43.72 $35.60 982,500
2018-03-12 $44.50 $44.53 $44.09 $44.45 $36.19 647,926
2018-03-09 $44.46 $44.51 $43.91 $44.50 $36.23 564,178
2018-03-08 $44.16 $44.16 $43.63 $44.02 $35.84 414,558
2018-03-07 $43.43 $44.01 $43.34 $44.01 $35.84 683,996
2018-03-06 $43.23 $43.70 $42.88 $43.54 $35.45 569,860
2018-03-05 $42.76 $43.52 $42.76 $43.27 $35.23 672,381
2018-03-02 $42.83 $43.04 $42.37 $43.00 $35.01 652,471
2018-03-01 $42.85 $43.69 $42.77 $42.98 $35.00 681,083
2018-02-28 $43.21 $43.58 $42.96 $43.01 $35.02 997,558
2018-02-27 $43.95 $44.21 $42.90 $43.01 $35.02 705,638
2018-02-26 $44.30 $44.30 $43.67 $43.97 $35.80 408,814
2018-02-23 $43.78 $44.20 $43.52 $44.17 $35.97 478,374
2018-02-22 $43.10 $43.75 $42.92 $43.58 $35.49 656,952
2018-02-21 $43.52 $43.79 $42.91 $42.92 $34.95 769,135
2018-02-20 $43.44 $43.88 $43.29 $43.51 $35.43 1,173,639
2018-02-16 $42.95 $43.88 $42.90 $43.68 $35.57 779,481
2018-02-15 $42.84 $43.51 $42.84 $43.33 $34.91 987,402
2018-02-14 $42.77 $42.97 $42.39 $42.81 $34.49 795,844
2018-02-13 $43.05 $43.25 $42.52 $43.09 $34.72 996,932
2018-02-12 $43.87 $44.02 $41.83 $43.09 $34.72 1,080,996
2018-02-09 $43.07 $44.00 $42.47 $43.70 $35.21 994,478
2018-02-08 $44.27 $44.52 $42.76 $42.81 $34.49 1,025,576
2018-02-07 $45.70 $45.70 $44.05 $44.40 $35.77 1,012,976
2018-02-06 $44.75 $45.45 $44.04 $44.85 $36.14 1,093,343
2018-02-05 $46.85 $47.17 $45.30 $45.34 $36.53 859,674
2018-02-02 $46.66 $47.22 $45.90 $47.12 $37.97 747,570
2018-02-01 $47.87 $48.24 $46.93 $47.00 $37.87 629,474
2018-01-31 $47.36 $47.90 $47.03 $47.88 $38.58 1,590,921
2018-01-30 $47.41 $47.72 $47.20 $47.20 $38.03 1,059,382
2018-01-29 $47.95 $47.97 $47.38 $47.39 $38.18 736,944
2018-01-26 $48.46 $48.53 $47.88 $48.00 $38.68 547,068
2018-01-25 $48.36 $48.52 $48.05 $48.35 $38.96 799,702
2018-01-24 $48.52 $48.58 $48.10 $48.38 $38.98 733,310
2018-01-23 $48.25 $48.63 $48.05 $48.54 $39.11 602,612
2018-01-22 $47.82 $48.31 $47.69 $48.16 $38.80 591,288
2018-01-19 $47.63 $47.90 $47.42 $47.84 $38.55 709,306
2018-01-18 $47.89 $48.20 $47.39 $47.49 $38.26 627,094
2018-01-17 $47.97 $48.17 $47.65 $48.04 $38.71 952,172
2018-01-16 $47.73 $48.27 $47.73 $47.80 $38.51 582,433
2018-01-12 $47.98 $48.08 $47.63 $47.66 $38.40 315,824
2018-01-11 $48.22 $48.51 $47.98 $48.07 $38.73 501,237
2018-01-10 $48.51 $48.53 $47.93 $48.08 $38.74 612,626
2018-01-09 $49.17 $49.40 $48.61 $48.61 $39.17 795,985
2018-01-08 $49.37 $49.50 $49.12 $49.12 $39.58 648,330
2018-01-05 $49.40 $49.56 $49.18 $49.42 $39.82 708,169
2018-01-04 $50.43 $50.46 $49.20 $49.23 $39.67 510,388
2018-01-03 $50.82 $51.04 $50.36 $50.38 $40.59 388,479
2018-01-02 $50.94 $51.15 $50.52 $50.78 $40.92 584,701
2017-12-29 $50.99 $51.29 $50.72 $50.91 $41.02 464,978
2017-12-28 $50.56 $50.98 $50.30 $50.96 $41.06 769,322
2017-12-27 $50.58 $50.66 $50.27 $50.45 $40.65 603,294
2017-12-26 $50.32 $50.59 $50.28 $50.41 $40.62 506,341
2017-12-22 $50.32 $50.43 $50.08 $50.27 $40.50 413,830
2017-12-21 $50.60 $50.60 $50.13 $50.18 $40.43 446,624
2017-12-20 $51.23 $51.47 $50.49 $50.51 $40.70 519,862
2017-12-19 $52.22 $52.33 $51.09 $51.17 $41.23 770,287
2017-12-18 $51.96 $52.58 $51.96 $52.25 $42.10 364,542
2017-12-15 $51.60 $51.95 $51.55 $51.75 $41.70 1,114,050
2017-12-14 $51.62 $52.02 $51.50 $51.64 $41.61 528,770
2017-12-13 $51.75 $51.93 $51.41 $51.65 $41.62 407,107
2017-12-12 $51.67 $51.92 $51.39 $51.70 $41.66 514,640
2017-12-11 $51.49 $51.72 $51.26 $51.55 $41.54 570,827
2017-12-08 $51.02 $51.67 $51.01 $51.49 $41.49 388,803
2017-12-07 $50.62 $51.26 $50.54 $51.09 $41.17 374,617
2017-12-06 $50.58 $50.74 $50.11 $50.69 $40.84 381,593
2017-12-05 $51.01 $51.25 $50.46 $50.50 $40.69 618,054
2017-12-04 $50.85 $51.30 $50.73 $50.99 $41.08 1,100,375
2017-12-01 $50.96 $51.23 $50.41 $50.65 $40.81 733,786
2017-11-30 $50.81 $51.05 $50.67 $50.79 $40.92 804,180
2017-11-29 $50.58 $50.87 $50.44 $50.73 $40.88 696,202
2017-11-28 $51.07 $51.07 $50.21 $50.62 $40.79 1,047,170
2017-11-27 $51.27 $51.36 $50.97 $50.98 $41.08 665,269
2017-11-24 $51.34 $51.54 $51.17 $51.17 $41.23 102,882
2017-11-22 $51.34 $51.45 $51.00 $51.21 $41.26 402,944
2017-11-21 $51.24 $52.02 $51.21 $51.49 $41.49 1,098,602
2017-11-20 $51.38 $51.56 $51.00 $51.14 $41.21 474,501
2017-11-17 $51.69 $51.91 $51.02 $51.46 $41.46 572,060
2017-11-16 $51.32 $52.01 $51.11 $51.90 $41.82 453,751
2017-11-15 $51.79 $51.85 $51.22 $51.25 $41.29 447,047
2017-11-14 $51.59 $51.97 $51.51 $51.81 $41.75 364,678
2017-11-13 $51.56 $51.74 $51.29 $51.70 $41.66 312,967
2017-11-10 $51.39 $51.99 $51.39 $51.74 $41.34 292,878
2017-11-09 $51.68 $52.01 $51.48 $51.68 $41.29 366,137
2017-11-08 $51.37 $52.14 $51.32 $51.93 $41.49 496,644
2017-11-07 $51.37 $52.09 $51.32 $51.41 $41.07 370,114
2017-11-06 $51.31 $51.73 $51.04 $51.39 $41.06 546,544
2017-11-03 $50.71 $51.31 $50.71 $51.18 $40.89 425,730
2017-11-02 $51.00 $51.54 $50.95 $51.00 $40.75 391,417
2017-11-01 $51.06 $51.50 $50.77 $51.01 $40.75 474,188
2017-10-31 $51.16 $51.16 $50.39 $51.05 $40.79 765,036
2017-10-30 $51.25 $51.36 $50.86 $50.98 $40.73 367,315
2017-10-27 $51.19 $51.48 $50.92 $51.30 $40.99 445,991
2017-10-26 $51.65 $51.66 $50.97 $51.25 $40.95 396,715
2017-10-25 $51.87 $52.04 $51.00 $51.59 $41.22 586,600
2017-10-24 $51.86 $52.05 $51.10 $51.28 $40.97 517,679
2017-10-23 $52.08 $52.28 $51.66 $51.92 $41.48 419,117
2017-10-20 $52.34 $52.34 $51.75 $51.96 $41.51 477,013
2017-10-19 $52.65 $52.72 $52.21 $52.32 $41.80 368,379
2017-10-18 $52.82 $53.09 $52.73 $52.78 $42.17 343,409
2017-10-17 $52.41 $53.00 $52.41 $52.88 $42.25 340,180
2017-10-16 $52.65 $52.98 $52.38 $52.59 $42.02 473,775
2017-10-13 $52.93 $52.93 $52.47 $52.55 $41.98 651,341
2017-10-12 $52.91 $52.96 $52.64 $52.70 $42.10 387,238
2017-10-11 $52.76 $53.23 $52.68 $52.82 $42.20 583,544
2017-10-10 $52.98 $53.24 $52.56 $52.70 $42.10 344,766
2017-10-09 $52.75 $53.14 $52.75 $52.80 $42.18 317,025
2017-10-06 $52.62 $52.83 $52.23 $52.75 $42.14 438,304
2017-10-05 $52.89 $53.34 $52.73 $52.82 $42.20 534,677
2017-10-04 $52.80 $52.88 $52.48 $52.82 $42.20 672,471
2017-10-03 $52.48 $52.77 $52.31 $52.67 $42.08 509,577
2017-10-02 $52.21 $52.85 $52.21 $52.30 $41.78 689,741
2017-09-29 $51.98 $52.43 $51.89 $52.09 $41.62 430,523
2017-09-28 $51.87 $52.13 $51.62 $51.99 $41.54 443,122
2017-09-27 $51.93 $52.20 $51.46 $51.90 $41.46 590,329
2017-09-26 $52.33 $52.42 $52.06 $52.09 $41.62 357,261
2017-09-25 $51.89 $52.60 $51.89 $52.33 $41.81 575,955
2017-09-22 $52.00 $52.31 $51.67 $51.68 $41.29 228,866
2017-09-21 $52.14 $52.32 $51.85 $51.87 $41.44 317,295
2017-09-20 $52.00 $52.22 $51.80 $51.99 $41.54 653,242
2017-09-19 $52.17 $52.17 $51.61 $51.88 $41.45 580,843
2017-09-18 $52.05 $52.26 $51.62 $52.08 $41.61 354,517
2017-09-15 $52.26 $52.47 $51.64 $52.02 $41.56 739,869
2017-09-14 $51.82 $52.37 $51.61 $52.35 $41.82 324,534
2017-09-13 $51.88 $52.07 $51.66 $51.78 $41.37 375,199
2017-09-12 $52.29 $52.75 $51.57 $51.82 $41.40 308,966
2017-09-11 $51.96 $52.56 $51.82 $52.32 $41.80 297,278
2017-09-08 $51.95 $52.08 $51.68 $51.80 $41.38 323,675
2017-09-07 $52.12 $52.26 $51.56 $52.04 $41.58 468,462
2017-09-06 $52.21 $52.65 $51.90 $52.00 $41.54 283,595
2017-09-05 $52.49 $52.68 $51.77 $52.05 $41.58 423,918
2017-09-01 $52.26 $52.64 $51.93 $52.32 $41.80 371,060
2017-08-31 $51.51 $52.25 $51.51 $52.23 $41.73 526,253
2017-08-30 $50.98 $51.48 $50.73 $51.42 $41.08 276,622
2017-08-29 $51.22 $51.29 $50.93 $51.01 $40.75 133,686
2017-08-28 $51.59 $51.76 $51.02 $51.14 $40.86 212,658
2017-08-25 $51.42 $51.67 $51.12 $51.46 $41.11 213,671
2017-08-24 $51.38 $51.53 $51.09 $51.14 $40.86 436,911
2017-08-23 $50.81 $51.26 $50.45 $51.17 $40.88 242,496
2017-08-22 $51.34 $51.38 $50.89 $50.93 $40.69 209,228
2017-08-21 $50.95 $51.33 $50.60 $51.24 $40.94 255,574
2017-08-18 $51.20 $51.20 $50.78 $50.90 $40.67 518,928
2017-08-17 $51.42 $51.90 $51.28 $51.36 $41.03 542,519
2017-08-16 $50.98 $51.50 $50.88 $51.45 $41.11 696,722
2017-08-15 $50.68 $50.97 $50.27 $50.88 $40.65 465,678
2017-08-14 $50.30 $50.83 $50.24 $50.70 $40.51 692,117
2017-08-11 $50.01 $50.09 $49.58 $49.98 $39.93 379,419
2017-08-10 $49.77 $50.31 $49.54 $50.25 $40.15 452,621
2017-08-09 $50.42 $50.63 $50.09 $50.16 $39.73 404,681
2017-08-08 $50.49 $50.69 $50.19 $50.45 $39.96 375,792
2017-08-07 $50.58 $50.69 $50.23 $50.50 $40.00 293,422
2017-08-04 $50.94 $51.23 $50.34 $50.54 $40.03 684,042
2017-08-03 $51.06 $51.26 $50.85 $50.92 $40.33 439,153
2017-08-02 $51.67 $52.17 $50.92 $51.05 $40.43 436,926
2017-08-01 $51.61 $51.97 $51.31 $51.82 $41.04 603,953
2017-07-31 $51.32 $51.55 $50.70 $51.52 $40.80 573,929
2017-07-28 $51.02 $51.24 $50.78 $51.21 $40.56 404,861
2017-07-27 $51.24 $51.39 $50.59 $50.95 $40.35 585,054
2017-07-26 $50.15 $51.53 $50.15 $51.31 $40.64 749,556
2017-07-25 $50.32 $50.32 $49.87 $50.18 $39.74 682,720
2017-07-24 $50.18 $50.55 $49.89 $50.21 $39.77 369,022
2017-07-21 $50.62 $50.62 $50.07 $50.18 $39.74 320,167
2017-07-20 $50.91 $51.00 $50.40 $50.44 $39.95 361,633
2017-07-19 $50.32 $50.85 $50.10 $50.84 $40.27 263,863
2017-07-18 $50.54 $50.56 $50.04 $50.14 $39.71 482,483
2017-07-17 $50.20 $50.75 $50.01 $50.52 $40.01 475,444
2017-07-14 $50.08 $50.45 $49.97 $50.20 $39.76 418,616
2017-07-13 $50.08 $50.09 $49.51 $49.75 $39.40 503,117
2017-07-12 $49.59 $50.25 $49.37 $49.94 $39.55 409,451
2017-07-11 $49.40 $49.41 $48.68 $49.17 $38.94 509,574
2017-07-10 $50.24 $50.30 $49.27 $49.31 $39.05 570,880
2017-07-07 $50.18 $50.32 $49.69 $50.10 $39.68 643,579
2017-07-06 $50.53 $50.74 $50.01 $50.07 $39.66 468,262
2017-07-05 $51.69 $51.69 $50.69 $50.72 $40.17 756,242
2017-07-03 $51.00 $51.78 $50.86 $51.69 $40.94 229,960
2017-06-30 $50.44 $50.93 $50.05 $50.71 $40.16 678,589
2017-06-29 $51.27 $51.32 $49.98 $50.25 $39.80 962,921
2017-06-28 $52.17 $52.34 $51.48 $51.52 $40.80 1,056,003
2017-06-27 $52.05 $52.52 $51.95 $52.01 $41.19 442,301
2017-06-26 $52.38 $52.55 $52.10 $52.40 $41.50 424,774
2017-06-23 $52.08 $52.69 $51.88 $52.15 $41.30 628,033
2017-06-22 $52.02 $52.26 $51.75 $52.08 $41.25 436,319
2017-06-21 $52.10 $52.43 $51.88 $52.17 $41.32 328,043
2017-06-20 $52.26 $52.35 $51.69 $52.07 $41.24 406,785
2017-06-19 $52.18 $52.43 $51.91 $52.20 $41.34 806,444
2017-06-16 $52.52 $52.59 $52.04 $52.22 $41.36 698,420
2017-06-15 $52.46 $52.82 $52.20 $52.60 $41.66 416,566
2017-06-14 $52.39 $52.77 $52.33 $52.65 $41.70 643,385
2017-06-13 $51.85 $52.15 $51.62 $52.14 $41.30 533,395
2017-06-12 $50.89 $51.82 $50.89 $51.82 $41.04 676,369
2017-06-09 $50.33 $50.94 $50.05 $50.93 $40.34 818,000
2017-06-08 $50.58 $50.58 $49.79 $50.29 $39.83 556,999
2017-06-07 $50.66 $50.84 $50.47 $50.60 $40.08 505,445
2017-06-06 $51.17 $51.17 $50.48 $50.59 $40.07 357,191
2017-06-05 $50.92 $51.17 $50.75 $51.09 $40.46 188,131
2017-06-02 $51.11 $51.36 $50.98 $51.09 $40.46 323,511
2017-06-01 $50.34 $50.81 $50.09 $50.79 $40.23 471,022
2017-05-31 $50.50 $50.71 $50.22 $50.40 $39.92 442,034
2017-05-30 $50.86 $50.94 $50.39 $50.43 $39.94 225,206
2017-05-26 $51.24 $51.24 $50.64 $50.80 $40.23 219,768
2017-05-25 $51.35 $51.44 $51.13 $51.22 $40.57 339,563
2017-05-24 $51.08 $51.42 $50.91 $51.27 $40.61 392,565
2017-05-23 $50.69 $51.03 $50.49 $51.03 $40.42 438,113
2017-05-22 $50.56 $50.90 $50.29 $50.61 $40.08 395,111
2017-05-19 $50.07 $50.59 $49.63 $50.49 $39.99 475,495
2017-05-18 $49.69 $50.11 $49.28 $49.96 $39.57 582,672
2017-05-17 $49.76 $50.16 $49.62 $49.79 $39.43 577,588
2017-05-16 $49.97 $49.97 $49.46 $49.83 $39.47 290,006
2017-05-15 $49.67 $50.27 $49.48 $49.90 $39.52 431,821
2017-05-12 $50.36 $50.41 $49.93 $49.97 $39.23 338,804
2017-05-11 $50.36 $50.45 $49.88 $50.37 $39.54 302,497
2017-05-10 $50.23 $50.90 $49.98 $50.54 $39.68 528,905
2017-05-09 $50.56 $50.56 $49.98 $50.21 $39.42 367,162
2017-05-08 $51.01 $51.21 $50.34 $50.55 $39.69 468,042
2017-05-05 $50.50 $50.91 $50.49 $50.90 $39.96 433,843
2017-05-04 $49.76 $50.43 $49.49 $50.39 $39.56 690,338
2017-05-03 $50.85 $50.93 $49.62 $50.02 $39.27 683,975
2017-05-02 $51.00 $51.08 $50.62 $50.75 $39.84 294,630
2017-05-01 $50.95 $50.98 $50.56 $50.97 $40.02 555,769
2017-04-28 $51.13 $51.13 $50.51 $50.88 $39.94 661,367
2017-04-27 $51.46 $51.57 $50.98 $51.16 $40.16 447,509
2017-04-26 $51.48 $51.94 $50.69 $51.43 $40.38 862,736
2017-04-25 $51.33 $51.51 $51.11 $51.47 $40.41 344,992
2017-04-24 $51.90 $52.09 $50.88 $51.24 $40.23 593,655
2017-04-21 $51.61 $51.97 $51.46 $51.67 $40.57 359,433
2017-04-20 $51.48 $51.66 $51.10 $51.62 $40.53 380,320
2017-04-19 $51.42 $51.80 $51.35 $51.59 $40.50 508,528
2017-04-18 $51.64 $51.88 $51.28 $51.60 $40.51 469,411
2017-04-17 $51.15 $51.66 $50.92 $51.66 $40.56 451,216
2017-04-13 $51.15 $51.35 $50.86 $50.94 $39.99 552,399
2017-04-12 $51.42 $51.61 $51.10 $51.22 $40.21 708,480
2017-04-11 $51.32 $51.53 $51.05 $51.36 $40.32 851,037
2017-04-10 $50.90 $51.27 $50.82 $51.23 $40.22 258,053
2017-04-07 $50.69 $51.19 $50.66 $50.93 $39.98 461,665
2017-04-06 $50.43 $50.84 $50.09 $50.71 $39.81 396,481
2017-04-05 $50.24 $50.67 $50.03 $50.45 $39.61 699,939
2017-04-04 $49.60 $50.27 $49.58 $50.25 $39.45 598,672
2017-04-03 $49.11 $49.70 $48.98 $49.63 $38.96 528,739
2017-03-31 $49.05 $49.61 $49.00 $49.13 $38.57 897,555
2017-03-30 $48.86 $49.12 $48.64 $49.11 $38.56 518,865
2017-03-29 $48.95 $49.09 $48.67 $49.04 $38.50 689,782
2017-03-28 $48.95 $49.07 $48.42 $49.03 $38.49 569,405
2017-03-27 $49.28 $49.63 $48.71 $49.00 $38.47 334,032
2017-03-24 $49.64 $49.94 $49.45 $49.54 $38.89 372,606
2017-03-23 $49.38 $50.05 $49.28 $49.63 $38.96 462,163
2017-03-22 $49.55 $49.55 $48.78 $49.45 $38.82 288,203
2017-03-21 $49.81 $50.02 $49.34 $49.46 $38.83 499,302
2017-03-20 $49.62 $49.97 $49.47 $49.70 $39.02 446,682
2017-03-17 $49.40 $49.91 $49.26 $49.70 $39.02 2,245,911
2017-03-16 $49.76 $49.86 $49.38 $49.52 $38.88 360,074
2017-03-15 $49.13 $49.98 $49.13 $49.76 $39.07 714,235
2017-03-14 $48.94 $49.13 $48.69 $49.01 $38.48 316,460
2017-03-13 $48.89 $49.27 $48.83 $49.05 $38.51 438,353
2017-03-10 $49.58 $49.71 $48.77 $48.87 $38.37 314,269
2017-03-09 $50.23 $50.47 $49.20 $49.23 $38.65 346,176
2017-03-08 $50.82 $50.94 $50.20 $50.22 $39.43 389,378
2017-03-07 $51.25 $51.42 $50.94 $51.16 $40.16 299,219
2017-03-06 $51.59 $51.81 $51.21 $51.42 $40.37 377,978
2017-03-03 $51.97 $51.98 $51.31 $51.79 $40.66 429,048
2017-03-02 $51.77 $52.42 $51.77 $52.00 $40.82 460,964
2017-03-01 $52.36 $52.61 $51.95 $52.09 $40.89 648,275
2017-02-28 $52.62 $52.95 $52.44 $52.49 $41.21 637,080
2017-02-27 $52.53 $52.97 $52.40 $52.77 $41.43 473,871
2017-02-24 $52.31 $52.50 $52.02 $52.45 $41.18 387,321
2017-02-23 $52.22 $52.39 $51.73 $52.29 $41.05 528,329
2017-02-22 $51.77 $52.00 $51.45 $51.93 $40.77 1,008,072
2017-02-21 $50.86 $51.69 $50.86 $51.63 $40.53 695,766
2017-02-17 $50.99 $51.13 $50.63 $51.05 $40.08 921,327
2017-02-16 $49.55 $50.89 $49.53 $50.84 $39.91 796,266
2017-02-15 $49.87 $49.95 $49.50 $49.82 $39.11 513,278
2017-02-14 $49.93 $50.15 $49.64 $50.03 $38.93 561,462
2017-02-13 $50.38 $50.40 $49.93 $50.14 $39.02 525,656
2017-02-10 $49.85 $50.28 $49.71 $50.23 $39.09 500,007
2017-02-09 $49.85 $50.06 $49.59 $49.86 $38.80 920,976
2017-02-08 $49.25 $50.34 $48.87 $49.78 $38.74 1,792,100
2017-02-07 $50.10 $50.44 $49.59 $49.91 $38.84 966,630
2017-02-06 $50.13 $50.31 $49.84 $50.04 $38.94 1,202,101
2017-02-03 $50.63 $50.87 $49.91 $50.09 $38.98 1,492,550
2017-02-02 $50.05 $50.38 $49.89 $50.22 $39.08 888,053
2017-02-01 $51.40 $51.56 $49.90 $49.95 $38.87 1,082,665
2017-01-31 $51.67 $51.86 $51.32 $51.41 $40.01 861,727
2017-01-30 $51.68 $51.79 $51.34 $51.52 $40.09 661,041
2017-01-27 $52.81 $52.81 $51.66 $51.78 $40.30 389,763
2017-01-26 $52.99 $53.13 $52.46 $52.64 $40.96 619,990
2017-01-25 $53.20 $53.26 $52.62 $52.97 $41.22 716,594
2017-01-24 $52.96 $53.24 $52.84 $53.19 $41.39 387,202
2017-01-23 $52.33 $52.91 $52.26 $52.89 $41.16 705,737
2017-01-20 $51.92 $52.33 $51.79 $52.33 $40.72 542,404
2017-01-19 $52.00 $52.16 $51.71 $51.95 $40.43 582,239
2017-01-18 $51.90 $52.37 $51.79 $52.32 $40.72 563,758
2017-01-17 $51.52 $51.97 $51.52 $51.93 $40.41 585,544
2017-01-13 $51.41 $51.65 $51.12 $51.54 $40.11 450,729
2017-01-12 $50.95 $51.40 $50.45 $51.40 $40.00 574,049
2017-01-11 $51.55 $51.72 $50.90 $50.97 $39.67 587,380
2017-01-10 $51.95 $52.17 $51.52 $51.70 $40.23 858,735
2017-01-09 $52.82 $53.09 $51.94 $52.00 $40.47 573,324
2017-01-06 $52.63 $53.19 $52.61 $52.80 $41.09 480,887
2017-01-05 $52.50 $53.16 $51.98 $52.88 $41.15 1,063,323
2017-01-04 $51.47 $52.91 $51.44 $52.85 $41.13 1,028,130
2017-01-03 $51.28 $51.36 $50.84 $51.36 $39.97 767,023
2016-12-30 $50.31 $51.19 $50.14 $51.01 $39.70 896,239
2016-12-29 $49.47 $50.50 $49.20 $50.33 $39.17 968,958
2016-12-28 $49.40 $49.58 $49.07 $49.31 $38.37 486,945
2016-12-27 $49.64 $49.83 $49.42 $49.48 $38.51 752,117
2016-12-23 $50.00 $50.21 $49.47 $49.69 $38.67 364,757
2016-12-22 $49.66 $49.92 $49.25 $49.82 $38.77 1,436,723
2016-12-21 $50.30 $51.03 $50.30 $50.40 $38.60 1,957,904
2016-12-20 $49.80 $50.30 $49.80 $50.30 $38.53 1,110,132
2016-12-19 $50.16 $50.37 $49.60 $49.80 $38.14 632,922
2016-12-16 $49.16 $50.14 $49.12 $49.85 $38.18 1,479,291
2016-12-15 $49.20 $49.57 $48.64 $48.85 $37.41 700,141
2016-12-14 $50.14 $50.30 $49.01 $49.11 $37.61 623,417
2016-12-13 $49.93 $50.29 $49.21 $50.16 $38.42 921,920
2016-12-12 $49.17 $49.90 $49.13 $49.89 $38.21 569,621
2016-12-09 $49.55 $49.81 $49.22 $49.39 $37.83 375,394
2016-12-08 $49.12 $49.65 $48.93 $49.56 $37.96 599,935
2016-12-07 $48.30 $49.32 $48.26 $49.31 $37.77 984,749
2016-12-06 $48.00 $48.48 $47.97 $48.20 $36.92 1,042,753
2016-12-05 $48.00 $48.22 $47.59 $48.06 $36.81 618,073
2016-12-02 $47.70 $48.26 $47.55 $48.00 $36.76 852,428
2016-12-01 $47.86 $47.86 $47.06 $47.59 $36.45 840,813
2016-11-30 $48.26 $48.27 $47.65 $48.06 $36.81 802,226
2016-11-29 $47.88 $48.69 $47.85 $48.66 $37.27 740,169
2016-11-28 $47.89 $48.39 $47.81 $47.86 $36.66 799,792
2016-11-25 $47.69 $47.92 $47.54 $47.89 $36.68 472,850
2016-11-23 $47.21 $47.65 $47.17 $47.60 $36.46 497,724
2016-11-22 $47.47 $47.93 $47.21 $47.72 $36.55 1,096,051
2016-11-21 $47.71 $48.04 $47.17 $47.30 $36.23 717,196
2016-11-18 $47.52 $47.89 $47.49 $47.54 $36.41 869,067
2016-11-17 $47.39 $47.93 $47.30 $47.33 $36.25 468,028
2016-11-16 $47.56 $47.70 $46.87 $47.40 $36.30 587,207
2016-11-15 $47.74 $47.98 $47.26 $47.66 $36.50 795,472
2016-11-14 $46.76 $47.46 $46.39 $47.39 $36.30 694,480
2016-11-11 $45.92 $46.92 $45.92 $46.78 $35.83 569,844
2016-11-10 $47.47 $47.47 $45.83 $45.86 $35.12 1,019,482
2016-11-09 $46.68 $47.77 $45.87 $47.44 $36.33 506,952
2016-11-08 $48.36 $48.54 $48.05 $48.45 $36.78 407,627
2016-11-07 $47.96 $48.35 $47.60 $48.30 $36.66 504,974
2016-11-04 $47.09 $47.48 $46.78 $47.23 $35.85 533,624
2016-11-03 $47.28 $47.67 $47.00 $47.01 $35.69 563,785
2016-11-02 $48.32 $48.45 $47.38 $47.38 $35.97 750,308
2016-11-01 $49.37 $49.37 $48.14 $48.27 $36.64 488,344
2016-10-31 $49.07 $49.76 $48.81 $49.63 $37.67 872,916
2016-10-28 $49.02 $49.23 $48.59 $48.83 $37.07 654,885
2016-10-27 $49.91 $50.58 $48.66 $48.87 $37.10 943,259
2016-10-26 $50.76 $50.83 $49.23 $49.39 $37.49 528,731
2016-10-25 $50.16 $50.31 $49.68 $49.69 $37.72 631,031
2016-10-24 $50.41 $50.72 $49.76 $50.29 $38.18 517,883
2016-10-21 $50.26 $50.45 $49.86 $49.94 $37.91 750,331
2016-10-20 $50.59 $50.97 $50.31 $50.55 $38.37 455,032
2016-10-19 $50.62 $50.92 $50.49 $50.71 $38.49 374,799
2016-10-18 $51.06 $51.31 $50.64 $50.73 $38.51 600,181
2016-10-17 $50.53 $51.03 $50.38 $50.58 $38.40 393,554
2016-10-14 $50.40 $50.71 $49.99 $50.42 $38.27 446,500
2016-10-13 $49.29 $50.42 $49.25 $50.42 $38.27 498,036
2016-10-12 $49.04 $49.69 $48.98 $49.46 $37.55 453,002
2016-10-11 $49.21 $49.44 $48.70 $48.91 $37.13 413,903
2016-10-10 $49.20 $49.63 $49.15 $49.34 $37.45 268,428
2016-10-07 $49.50 $50.06 $48.72 $49.05 $37.23 440,364
2016-10-06 $48.69 $49.59 $48.05 $49.26 $37.39 878,821
2016-10-05 $50.49 $50.59 $48.78 $48.84 $37.07 844,745
2016-10-04 $51.12 $51.17 $49.99 $50.33 $38.21 586,665
2016-10-03 $51.84 $52.03 $50.87 $50.94 $38.67 492,870
2016-09-30 $52.36 $52.75 $51.78 $52.12 $39.56 626,272
2016-09-29 $52.56 $52.67 $51.92 $52.10 $39.55 422,081
2016-09-28 $52.43 $52.97 $52.42 $52.77 $40.06 545,317
2016-09-27 $52.84 $52.89 $52.14 $52.24 $39.66 452,437
2016-09-26 $52.20 $52.75 $52.14 $52.62 $39.94 535,730
2016-09-23 $52.20 $52.67 $51.75 $52.36 $39.75 505,854
2016-09-22 $52.20 $52.62 $52.16 $52.40 $39.78 716,340
2016-09-21 $51.16 $51.82 $50.38 $51.62 $39.19 655,777
2016-09-20 $51.47 $51.47 $51.08 $51.19 $38.86 483,468
2016-09-19 $50.91 $51.30 $50.80 $51.05 $38.75 516,293
2016-09-16 $50.67 $50.90 $50.45 $50.74 $38.52 803,126
2016-09-15 $50.66 $50.93 $50.05 $50.88 $38.62 450,234
2016-09-14 $50.88 $51.04 $50.47 $50.80 $38.56 474,715
2016-09-13 $51.27 $51.39 $50.62 $50.62 $38.43 698,165
2016-09-12 $50.88 $51.92 $50.84 $51.73 $39.27 566,106
2016-09-09 $52.63 $52.64 $50.98 $51.09 $38.78 768,711
2016-09-08 $53.57 $53.62 $53.18 $53.28 $40.45 469,765
2016-09-07 $53.58 $53.98 $53.36 $53.92 $40.93 706,711
2016-09-06 $53.64 $53.86 $53.19 $53.69 $40.76 495,987
2016-09-02 $53.44 $54.25 $53.15 $53.53 $40.64 716,926
2016-09-01 $53.04 $53.07 $52.55 $53.06 $40.28 629,557
2016-08-31 $52.85 $53.20 $52.57 $53.04 $40.26 789,610
2016-08-30 $53.02 $53.08 $52.49 $53.01 $40.24 337,812
2016-08-29 $52.83 $53.45 $52.79 $52.86 $40.13 269,975
2016-08-26 $53.11 $53.44 $52.14 $52.62 $39.94 364,356
2016-08-25 $53.00 $53.29 $52.80 $52.93 $40.18 408,973
2016-08-24 $53.20 $53.20 $52.38 $53.03 $40.26 240,584
2016-08-23 $53.35 $53.57 $53.06 $53.21 $40.39 266,576
2016-08-22 $52.85 $53.23 $52.66 $53.00 $40.23 283,330
2016-08-19 $52.99 $53.13 $52.69 $52.75 $40.04 531,893
2016-08-18 $53.29 $53.53 $53.03 $53.22 $40.40 462,667
2016-08-17 $52.92 $53.41 $52.53 $53.35 $40.50 823,812
2016-08-16 $53.21 $53.30 $52.74 $52.91 $40.16 583,870
2016-08-15 $53.85 $54.13 $53.36 $53.45 $40.57 823,351
2016-08-12 $53.77 $54.28 $53.51 $53.70 $40.76 685,815
2016-08-11 $54.03 $54.31 $53.30 $53.62 $40.70 938,339
2016-08-10 $54.72 $54.98 $54.32 $54.58 $41.11 907,851
2016-08-09 $54.56 $54.76 $54.29 $54.54 $41.08 605,190
2016-08-08 $54.56 $54.81 $54.39 $54.64 $41.15 518,526
2016-08-05 $55.03 $55.13 $54.53 $54.61 $41.13 671,053
2016-08-04 $55.47 $55.51 $54.84 $54.92 $41.36 571,541
2016-08-03 $55.43 $56.04 $54.91 $55.26 $41.62 566,814
2016-08-02 $55.56 $55.74 $55.10 $55.29 $41.64 706,179
2016-08-01 $55.70 $55.93 $55.48 $55.74 $41.98 420,789
2016-07-29 $55.01 $56.23 $55.01 $55.72 $41.96 602,183
2016-07-28 $53.96 $55.20 $53.78 $55.08 $41.48 678,670
2016-07-27 $54.35 $54.35 $53.57 $54.04 $40.70 672,099
2016-07-26 $54.39 $54.47 $54.14 $54.41 $40.98 688,300
2016-07-25 $54.37 $54.57 $54.00 $54.24 $40.85 493,176
2016-07-22 $53.97 $54.43 $53.97 $54.25 $40.86 470,350
2016-07-21 $53.79 $54.17 $53.65 $54.14 $40.77 502,925
2016-07-20 $53.91 $54.03 $53.59 $53.99 $40.66 492,080
2016-07-19 $53.30 $53.72 $52.91 $53.70 $40.44 743,461
2016-07-18 $53.20 $53.47 $52.88 $53.38 $40.20 811,866
2016-07-15 $53.10 $53.46 $52.54 $53.12 $40.01 1,134,629
2016-07-14 $53.55 $53.91 $53.30 $53.32 $40.16 647,192
2016-07-13 $53.88 $54.06 $53.43 $53.69 $40.44 1,109,178
2016-07-12 $53.53 $53.79 $53.32 $53.67 $40.42 430,921
2016-07-11 $53.33 $53.92 $53.03 $53.69 $40.44 869,692
2016-07-08 $52.88 $53.55 $52.88 $53.26 $40.11 747,925
2016-07-07 $53.16 $53.16 $52.25 $52.51 $39.55 656,311
2016-07-06 $52.94 $53.35 $52.89 $53.20 $40.07 759,646
2016-07-05 $52.55 $53.21 $52.55 $53.18 $40.05 778,297
2016-07-01 $52.83 $53.28 $52.56 $52.67 $39.67 794,763
2016-06-30 $52.15 $52.86 $51.81 $52.80 $39.77 1,380,465
2016-06-29 $51.90 $52.28 $51.58 $52.07 $39.22 1,145,728
2016-06-28 $50.51 $51.56 $50.14 $51.49 $38.78 1,387,339
2016-06-27 $49.57 $50.15 $49.00 $49.94 $37.61 1,432,333
2016-06-24 $48.75 $50.29 $48.64 $49.98 $37.64 8,899,615
2016-06-23 $49.55 $50.13 $49.55 $50.13 $37.75 989,544
2016-06-22 $49.45 $49.76 $49.25 $49.38 $37.19 991,050
2016-06-21 $49.46 $49.62 $49.07 $49.38 $37.19 966,249
2016-06-20 $49.58 $49.78 $49.24 $49.37 $37.18 1,048,568
2016-06-17 $49.72 $49.88 $48.84 $49.21 $37.06 1,818,697
2016-06-16 $49.05 $49.56 $48.60 $49.53 $37.30 902,767
2016-06-15 $49.25 $49.64 $49.16 $49.18 $37.04 764,291
2016-06-14 $49.43 $49.48 $48.78 $49.18 $37.04 819,925
2016-06-13 $49.38 $49.77 $49.25 $49.38 $37.19 770,286
2016-06-10 $49.17 $49.58 $49.13 $49.30 $37.13 435,516
2016-06-09 $49.29 $49.64 $49.16 $49.64 $37.39 681,914
2016-06-08 $48.62 $49.38 $48.56 $49.37 $37.18 755,393
2016-06-07 $48.44 $48.85 $48.21 $48.70 $36.68 799,326
2016-06-06 $48.70 $48.94 $47.95 $48.26 $36.35 533,706
2016-06-03 $49.04 $49.76 $48.44 $48.77 $36.73 867,019
2016-06-02 $48.68 $48.90 $48.19 $48.71 $36.69 870,716
2016-06-01 $48.49 $48.90 $48.28 $48.87 $36.81 871,535
2016-05-31 $48.28 $48.82 $47.89 $48.66 $36.65 1,211,335
2016-05-27 $47.65 $48.19 $47.55 $48.19 $36.29 848,883
2016-05-26 $47.44 $47.60 $46.99 $47.56 $35.82 446,937
2016-05-25 $47.50 $47.50 $46.81 $47.39 $35.69 471,149
2016-05-24 $46.72 $47.44 $46.70 $47.39 $35.69 686,187
2016-05-23 $46.24 $46.39 $45.96 $46.38 $34.93 550,963
2016-05-20 $45.56 $46.22 $45.22 $46.16 $34.76 759,748
2016-05-19 $45.43 $45.78 $44.93 $45.32 $34.13 365,785
2016-05-18 $46.22 $46.50 $45.31 $45.88 $34.55 463,555
2016-05-17 $47.35 $47.35 $46.06 $46.42 $34.96 465,415
2016-05-16 $47.42 $47.76 $47.16 $47.47 $35.75 340,198
2016-05-13 $47.82 $47.85 $47.38 $47.62 $35.55 471,275
2016-05-12 $47.79 $48.23 $47.16 $48.09 $35.90 590,967
2016-05-11 $48.53 $48.53 $47.61 $47.75 $35.64 345,135
2016-05-10 $49.04 $49.04 $48.49 $48.69 $36.34 329,303
2016-05-09 $48.81 $49.08 $48.60 $48.85 $36.46 450,608
2016-05-06 $47.91 $48.67 $47.71 $48.62 $36.29 512,371
2016-05-05 $47.88 $48.32 $47.71 $47.93 $35.78 577,139
2016-05-04 $46.77 $48.18 $46.70 $47.99 $35.82 941,672
2016-05-03 $47.65 $47.65 $46.77 $47.05 $35.12 749,267
2016-05-02 $46.80 $47.91 $46.80 $47.86 $35.73 629,111
2016-04-29 $47.50 $47.72 $46.26 $46.73 $34.88 706,960
2016-04-28 $47.18 $48.15 $47.18 $47.72 $35.62 689,461
2016-04-27 $47.70 $48.05 $46.98 $47.54 $35.49 350,364
2016-04-26 $47.32 $47.77 $46.94 $47.41 $35.39 579,592
2016-04-25 $46.58 $47.19 $46.58 $47.13 $35.18 595,138
2016-04-22 $46.52 $46.89 $46.34 $46.69 $34.85 594,542
2016-04-21 $47.12 $47.41 $46.27 $46.44 $34.67 519,241
2016-04-20 $47.85 $47.94 $46.96 $47.09 $35.15 705,536
2016-04-19 $47.63 $47.90 $47.26 $47.89 $35.75 535,013
2016-04-18 $47.71 $47.82 $47.14 $47.46 $35.43 499,871
2016-04-15 $47.16 $47.93 $47.16 $47.64 $35.56 768,674
2016-04-14 $47.40 $47.40 $46.85 $47.11 $35.17 566,961
2016-04-13 $47.66 $47.68 $47.08 $47.36 $35.35 660,795
2016-04-12 $47.10 $47.51 $46.97 $47.44 $35.41 554,647
2016-04-11 $47.17 $47.66 $46.94 $47.13 $35.18 565,209
2016-04-08 $46.94 $47.47 $46.87 $47.09 $35.15 352,553
2016-04-07 $47.03 $47.31 $46.46 $46.65 $34.82 452,248
2016-04-06 $47.24 $47.47 $46.60 $47.32 $35.32 656,566
2016-04-05 $47.31 $47.55 $47.20 $47.30 $35.31 378,884
2016-04-04 $47.84 $47.99 $47.33 $47.54 $35.49 465,954
2016-04-01 $47.39 $47.92 $47.29 $47.80 $35.68 507,422
2016-03-31 $47.59 $48.04 $47.31 $47.81 $35.69 625,466
2016-03-30 $47.92 $48.14 $47.68 $47.79 $35.67 573,326
2016-03-29 $46.19 $47.88 $46.03 $47.88 $35.74 885,173
2016-03-28 $46.02 $46.22 $45.69 $46.07 $34.39 652,466
2016-03-24 $45.87 $45.95 $45.48 $45.90 $34.26 421,471
2016-03-23 $46.30 $46.44 $46.00 $46.00 $34.34 404,530
2016-03-22 $46.23 $46.44 $46.08 $46.36 $34.61 489,641
2016-03-21 $46.27 $46.82 $46.17 $46.29 $34.55 707,670
2016-03-18 $47.04 $47.14 $46.43 $46.54 $34.74 1,368,120
2016-03-17 $46.62 $47.22 $46.35 $47.06 $35.13 683,350
2016-03-16 $46.16 $46.93 $46.15 $46.82 $34.95 609,650
2016-03-15 $46.10 $46.60 $46.08 $46.43 $34.66 335,885
2016-03-14 $46.23 $46.49 $46.08 $46.41 $34.64 311,854
2016-03-11 $46.04 $46.47 $45.98 $46.35 $34.60 664,621
2016-03-10 $46.09 $46.23 $45.30 $45.54 $33.99 549,278
2016-03-09 $45.63 $46.07 $45.56 $45.82 $34.20 433,595
2016-03-08 $46.38 $46.38 $45.61 $45.64 $34.07 481,883
2016-03-07 $45.81 $46.46 $45.81 $46.36 $34.61 756,049
2016-03-04 $45.78 $46.06 $45.65 $46.04 $34.37 738,815
2016-03-03 $45.57 $45.89 $45.31 $45.79 $34.18 850,431
2016-03-02 $44.65 $45.41 $44.49 $45.36 $33.86 1,206,977
2016-03-01 $43.80 $44.73 $43.67 $44.70 $33.37 1,484,520
2016-02-29 $44.43 $44.63 $43.54 $43.55 $32.51 1,283,494
2016-02-26 $44.85 $45.00 $44.39 $44.40 $33.14 1,222,139
2016-02-25 $44.42 $45.01 $44.07 $45.00 $33.59 929,931
2016-02-24 $43.54 $44.34 $43.35 $44.15 $32.96 695,487
2016-02-23 $43.82 $44.43 $43.82 $43.84 $32.72 756,063
2016-02-22 $43.95 $44.41 $43.81 $44.11 $32.93 585,856
2016-02-19 $43.21 $43.90 $43.09 $43.60 $32.55 473,153
2016-02-18 $43.06 $43.67 $42.67 $43.50 $32.47 900,644
2016-02-17 $42.46 $43.48 $42.32 $43.02 $32.11 1,712,599
2016-02-16 $41.66 $42.36 $41.34 $42.33 $31.60 614,436
2016-02-12 $41.23 $41.56 $40.91 $41.34 $30.86 972,751
2016-02-11 $41.70 $41.70 $40.82 $41.32 $30.53 1,522,071
2016-02-10 $40.64 $42.63 $39.98 $42.16 $31.15 863,381
2016-02-09 $41.74 $42.07 $41.23 $41.75 $30.85 1,732,392
2016-02-08 $42.47 $42.63 $41.21 $42.20 $31.18 1,803,682
2016-02-05 $42.72 $43.07 $42.17 $42.72 $31.56 1,538,166
2016-02-04 $42.10 $43.00 $41.83 $42.90 $31.70 831,513
2016-02-03 $41.82 $42.45 $41.56 $42.19 $31.17 466,575
2016-02-02 $41.81 $41.86 $41.36 $41.53 $30.68 976,891
2016-02-01 $41.88 $42.43 $41.51 $42.03 $31.05 635,002
2016-01-29 $41.53 $42.29 $41.40 $42.29 $31.25 872,852
2016-01-28 $41.40 $41.84 $41.03 $41.19 $30.43 696,425
2016-01-27 $41.25 $41.38 $40.73 $41.19 $30.43 660,498
2016-01-26 $40.38 $41.49 $40.37 $41.43 $30.61 700,451
2016-01-25 $40.31 $40.83 $39.95 $40.26 $29.75 537,189
2016-01-22 $39.65 $40.51 $39.60 $40.37 $29.83 932,429
2016-01-21 $39.18 $39.98 $38.81 $39.27 $29.02 833,414
2016-01-20 $39.93 $40.20 $38.08 $39.01 $28.82 671,646
2016-01-19 $40.44 $40.63 $40.00 $40.34 $29.81 525,225
2016-01-15 $39.69 $40.47 $39.69 $40.08 $29.61 1,211,686
2016-01-14 $40.77 $41.22 $40.31 $40.79 $30.14 624,513
2016-01-13 $41.45 $41.87 $40.63 $40.68 $30.06 679,298
2016-01-12 $42.32 $42.32 $41.01 $41.31 $30.52 904,708
2016-01-11 $41.49 $42.26 $41.47 $42.03 $31.05 746,204
2016-01-08 $42.21 $42.49 $41.35 $41.40 $30.59 673,113
2016-01-07 $42.71 $42.93 $42.09 $42.10 $31.11 1,156,023
2016-01-06 $43.68 $43.98 $43.29 $43.57 $32.19 818,669
2016-01-05 $43.20 $44.15 $43.10 $44.01 $32.52 541,766
2016-01-04 $43.10 $43.19 $42.61 $43.19 $31.91 795,298
2015-12-31 $44.06 $44.28 $43.58 $43.60 $32.21 661,010
2015-12-30 $44.33 $44.59 $44.07 $44.08 $32.57 595,243
2015-12-29 $44.18 $44.61 $44.14 $44.37 $32.78 694,075
2015-12-28 $43.78 $44.08 $43.49 $44.06 $32.55 508,189
2015-12-24 $43.79 $44.01 $43.48 $43.85 $32.40 273,407
2015-12-23 $43.57 $43.87 $43.37 $43.85 $32.40 659,069
2015-12-22 $42.96 $43.70 $42.83 $43.42 $32.08 985,502
2015-12-21 $43.37 $43.37 $42.52 $42.80 $31.62 675,323
2015-12-18 $42.95 $43.19 $42.38 $42.90 $31.70 1,741,083
2015-12-17 $43.47 $43.47 $42.90 $43.14 $31.87 1,127,783
2015-12-16 $42.72 $43.38 $42.55 $43.31 $32.00 647,484
2015-12-15 $42.11 $42.68 $41.49 $42.55 $31.44 890,838
2015-12-14 $41.53 $41.95 $41.23 $41.90 $30.96 956,498
2015-12-11 $41.26 $42.23 $41.26 $41.59 $30.73 883,016
2015-12-10 $41.97 $42.04 $41.56 $41.69 $30.80 658,979
2015-12-09 $42.01 $42.44 $41.42 $41.85 $30.92 1,036,129
2015-12-08 $42.42 $42.64 $41.93 $42.23 $31.20 1,655,712
2015-12-07 $42.67 $42.73 $42.19 $42.57 $31.45 946,318
2015-12-04 $42.42 $43.10 $42.29 $42.67 $31.53 1,251,177
2015-12-03 $43.09 $43.40 $42.22 $42.31 $31.26 910,506
2015-12-02 $44.10 $44.13 $43.10 $43.19 $31.91 639,531
2015-12-01 $43.79 $44.28 $43.51 $44.26 $32.70 618,541
2015-11-30 $44.27 $44.32 $43.44 $43.56 $32.18 897,189
2015-11-27 $43.61 $44.19 $43.43 $44.18 $32.64 382,434
2015-11-25 $43.62 $43.78 $43.41 $43.68 $32.27 386,759
2015-11-24 $43.58 $43.80 $43.27 $43.67 $32.27 502,322
2015-11-23 $43.91 $44.12 $43.73 $43.88 $32.42 483,729
2015-11-20 $43.70 $44.12 $43.54 $43.87 $32.41 608,743
2015-11-19 $43.16 $43.73 $43.04 $43.50 $32.14 788,423
2015-11-18 $42.37 $43.15 $42.24 $43.08 $31.83 657,333
2015-11-17 $41.85 $42.70 $41.70 $42.30 $31.25 653,811
2015-11-16 $41.38 $41.94 $41.20 $41.94 $30.99 319,229
2015-11-13 $41.73 $42.13 $41.36 $41.37 $30.57 498,796
2015-11-12 $42.36 $42.63 $41.73 $41.85 $30.92 527,815
2015-11-11 $42.46 $42.98 $42.24 $42.87 $31.36 835,037
2015-11-10 $41.78 $42.33 $41.78 $42.31 $30.95 770,796
2015-11-09 $42.29 $42.76 $41.35 $41.74 $30.53 852,695
2015-11-06 $43.17 $43.37 $42.36 $42.72 $31.25 1,019,328
2015-11-05 $43.48 $43.91 $43.30 $43.91 $32.12 581,724
2015-11-04 $44.04 $44.17 $43.36 $43.56 $31.86 571,709
2015-11-03 $44.15 $44.28 $43.70 $43.99 $32.18 831,748
2015-11-02 $43.38 $44.35 $43.14 $44.35 $32.44 652,612
2015-10-30 $43.94 $44.01 $43.37 $43.45 $31.78 760,969
2015-10-29 $43.69 $44.03 $43.61 $43.90 $32.11 672,404
2015-10-28 $43.40 $44.37 $42.85 $44.00 $32.18 1,137,924
2015-10-27 $43.37 $43.74 $42.55 $43.38 $31.73 780,990
2015-10-26 $43.69 $43.74 $43.02 $43.48 $31.80 840,922
2015-10-23 $43.15 $43.35 $42.61 $43.09 $31.52 768,757
2015-10-22 $42.98 $43.30 $42.73 $43.14 $31.55 703,553
2015-10-21 $42.65 $42.82 $42.33 $42.65 $31.20 737,251
2015-10-20 $42.29 $42.55 $42.14 $42.51 $31.09 584,219
2015-10-19 $41.74 $42.39 $41.62 $42.37 $30.99 386,988
2015-10-16 $41.69 $42.00 $41.59 $41.80 $30.57 553,399
2015-10-15 $41.18 $41.60 $41.01 $41.60 $30.43 489,629
2015-10-14 $41.46 $41.59 $40.98 $41.06 $30.03 590,982
2015-10-13 $41.44 $41.80 $41.14 $41.32 $30.22 572,996
2015-10-12 $41.34 $41.74 $40.99 $41.56 $30.40 450,250
2015-10-09 $41.37 $41.38 $40.98 $41.21 $30.14 459,212
2015-10-08 $40.82 $41.38 $40.66 $41.35 $30.24 796,596
2015-10-07 $40.26 $40.84 $40.12 $40.84 $29.87 1,116,082
2015-10-06 $40.15 $40.60 $39.99 $40.11 $29.34 788,636
2015-10-05 $39.52 $40.29 $39.48 $40.21 $29.41 602,944
2015-10-02 $38.65 $39.35 $38.47 $39.34 $28.77 777,973
2015-10-01 $38.90 $39.05 $38.18 $38.78 $28.36 1,267,071
2015-09-30 $39.09 $39.14 $38.64 $38.75 $28.34 991,694
2015-09-29 $38.31 $38.92 $38.17 $38.83 $28.40 701,912
2015-09-28 $38.43 $38.57 $37.84 $38.16 $27.91 747,364
2015-09-25 $38.76 $39.06 $38.44 $38.64 $28.26 835,700
2015-09-24 $38.72 $38.99 $38.36 $38.61 $28.24 775,946
2015-09-23 $38.75 $39.13 $38.63 $38.88 $28.44 592,087
2015-09-22 $39.10 $39.31 $38.59 $38.59 $28.23 962,866
2015-09-21 $39.21 $39.70 $39.21 $39.40 $28.82 800,737
2015-09-18 $39.03 $39.65 $38.97 $39.13 $28.62 1,354,212
2015-09-17 $38.85 $40.00 $38.75 $39.42 $28.83 931,592
2015-09-16 $38.51 $39.05 $38.45 $38.87 $28.43 667,031
2015-09-15 $38.11 $38.80 $37.98 $38.57 $28.21 731,454
2015-09-14 $38.16 $38.28 $37.99 $38.11 $27.87 556,268
2015-09-11 $37.38 $38.08 $37.05 $38.06 $27.84 617,440
2015-09-10 $36.96 $37.95 $36.96 $37.44 $27.38 1,111,294
2015-09-09 $38.07 $38.17 $36.94 $37.00 $27.06 607,214
2015-09-08 $37.23 $37.45 $36.94 $37.35 $27.32 725,396

Highwoods Properties Inc (HIW) News Headlines

Recent Highwoods Properties Inc (HIW) 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.