H. Lundbeck AS (HLUYY) Exchange: PINK

Data as of July 1, 2022

$24.02 ($1.35) 5.96%

H. Lundbeck AS - Daily Information
Click for more stock information on H. Lundbeck AS.
Daily Information Data
Date July 1, 2022
Open $24.02
Previous Close $24.02
High $24.02
Low $24.02
Adjusted Open $24.02
Previous Adjusted Close $24.02
Adjusted High $24.02
Adjusted Low $24.02

Key People H. Lundbeck AS

Employee Position
Deborah L. Dunsire President & Chief Executive Officer
Anders Götzsche Chief Financial Officer & Executive Vice President
Tarek Samad Senior Vice President & Head-Research
Lars Bang Executive VP-Supply Operations & Engineering
Johan Luthman EVP & Head-Research & Development
Jacob Tolstrup Executive Vice President-Commercial Operations
Peter E. Anastasiou Executive Vice President-North America
Keld Flintholm Jørgensen EVP-Corporate Strategy & Business Development
Dorothea Wenzel Director
Santiago Arroyo Director
Henrik Sindal Jensen Director
Jeremy Max Levin Director
Jeffrey Berkowitz Director
Rikke Kruse Andreasen Director
Ludovic Tranholm Otterbein Director
Palle Holm Olesen Vice President-Investor Relations
Elise Hauge Executive Vice President-People & Communications
Katrin Rupalla Senior VP & Global Head-Regulatory Affairs
Lars Søren Rasmussen Chairman
Lene Skole-Sørensen Deputy Chairman
Lars Erik Holmqvist Independent Director
Historical Stock Data for H. Lundbeck AS (HLUYY)
Date Open High Low Close Adj.Close Volume
2022-05-27 $24.02 $24.02 $24.02 $24.02 $24.02 750
2022-05-26 $24.42 $24.42 $22.67 $22.67 $22.67 766
2022-05-25 $23.53 $23.53 $23.36 $23.36 $23.36 529
2022-05-24 $23.15 $23.15 $23.15 $23.15 $23.15 359
2022-05-23 $24.35 $24.35 $24.35 $24.35 $24.35 11
2022-05-20 $24.35 $24.35 $24.35 $24.35 $24.35 150
2022-05-19 $24.59 $24.59 $24.59 $24.59 $24.59 258
2022-05-18 $23.70 $23.94 $23.70 $23.94 $23.94 2,389
2022-05-17 $24.42 $24.42 $24.42 $24.42 $24.42 235
2022-05-16 $22.70 $23.01 $22.70 $22.96 $22.96 1,198
2022-05-13 $23.45 $23.45 $23.45 $23.45 $23.45 381
2022-05-12 $23.82 $23.82 $23.20 $23.32 $23.32 1,105
2022-05-11 $22.73 $22.98 $22.40 $22.67 $22.67 5,647
2022-05-10 $21.06 $21.06 $21.06 $21.06 $21.06 208
2022-05-09 $21.79 $21.79 $21.36 $21.36 $21.36 696
2022-05-06 $22.02 $22.02 $22.02 $22.02 $22.02 270
2022-05-05 $22.40 $22.40 $22.40 $22.40 $22.40 263
2022-05-04 $22.73 $22.73 $22.73 $22.73 $22.73 265
2022-05-03 $23.44 $23.44 $23.44 $23.44 $23.44 143
2022-05-02 $23.44 $23.44 $23.44 $23.44 $23.44 423
2022-04-29 $23.07 $23.07 $23.07 $23.07 $23.07 512
2022-04-28 $22.46 $22.66 $22.46 $22.66 $22.66 1,419
2022-04-27 $23.26 $23.26 $23.26 $23.26 $23.26 61
2022-04-26 $23.36 $23.36 $23.36 $23.36 $23.36 1,070
2022-04-25 $23.86 $23.86 $23.36 $23.36 $23.36 1,070
2022-04-22 $23.69 $23.92 $23.51 $23.74 $23.74 8,749
2022-04-21 $23.81 $23.81 $23.81 $23.81 $23.81 117
2022-04-20 $23.81 $23.81 $23.81 $23.81 $23.81 178
2022-04-19 $24.60 $24.60 $24.60 $24.60 $24.60 159
2022-04-18 $24.60 $24.60 $24.60 $24.60 $24.60 551
2022-04-14 $24.50 $24.50 $24.16 $24.16 $24.16 860
2022-04-13 $24.30 $24.30 $23.85 $24.21 $24.21 506
2022-04-12 $23.88 $23.90 $23.88 $23.90 $23.90 716
2022-04-11 $24.15 $24.15 $24.15 $24.15 $24.15 124
2022-04-08 $24.15 $24.15 $24.15 $24.15 $24.15 378
2022-04-07 $23.81 $23.81 $23.81 $23.81 $23.81 166
2022-04-06 $24.60 $24.60 $24.60 $24.60 $24.60 202
2022-04-05 $24.14 $24.14 $24.14 $24.14 $24.14 200
2022-04-04 $23.69 $23.69 $23.69 $23.69 $23.69 235
2022-04-01 $23.21 $23.21 $23.21 $23.21 $23.21 36
2022-03-31 $23.21 $23.21 $23.21 $23.21 $23.21 328
2022-03-30 $22.87 $22.87 $22.87 $22.87 $22.87 154
2022-03-29 $22.73 $22.87 $22.73 $22.87 $22.87 391
2022-03-28 $22.42 $22.42 $22.42 $22.42 $22.42 751
2022-03-25 $22.51 $22.51 $22.45 $22.47 $22.47 1,100
2022-03-24 $22.35 $22.35 $22.35 $22.35 $22.35 100
2022-03-23 $22.22 $22.35 $22.22 $22.35 $22.05 1,008
2022-03-22 $23.85 $23.85 $23.85 $23.85 $23.53 5,551
2022-03-21 $23.38 $23.85 $23.38 $23.85 $23.53 5,551
2022-03-18 $24.15 $24.15 $24.15 $24.15 $23.82 286
2022-03-17 $24.12 $24.12 $24.12 $24.12 $23.79 645
2022-03-16 $23.47 $23.47 $23.47 $23.47 $23.15 88
2022-03-15 $23.47 $23.47 $23.47 $23.47 $23.15 349
2022-03-14 $23.46 $23.46 $23.46 $23.46 $23.14 312
2022-03-11 $23.68 $23.68 $23.68 $23.68 $23.35 65
2022-03-10 $23.68 $23.68 $23.68 $23.68 $23.35 1,187
2022-03-09 $23.42 $23.42 $23.42 $23.42 $23.10 297
2022-03-08 $25.26 $25.26 $25.26 $25.26 $24.91 83
2022-03-07 $25.26 $25.26 $25.26 $25.26 $24.91 108
2022-03-04 $25.26 $25.26 $25.26 $25.26 $24.91 122
2022-03-03 $25.26 $25.26 $25.26 $25.26 $24.91 217
2022-03-02 $24.75 $24.75 $24.75 $24.75 $24.41 325
2022-03-01 $23.55 $23.75 $23.55 $23.75 $23.43 1,335
2022-02-28 $24.92 $24.92 $24.92 $24.92 $24.58 391
2022-02-25 $23.85 $24.70 $23.85 $24.70 $24.36 386
2022-02-24 $22.58 $23.10 $22.58 $23.10 $22.79 812
2022-02-23 $23.05 $23.05 $23.05 $23.05 $22.74 71
2022-02-22 $23.43 $23.43 $23.05 $23.05 $22.74 1,286
2022-02-18 $23.21 $23.21 $22.73 $22.73 $22.42 269
2022-02-17 $23.22 $23.22 $23.22 $23.22 $22.90 48
2022-02-16 $23.22 $23.22 $23.22 $23.22 $22.90 64
2022-02-15 $23.22 $23.22 $23.22 $23.22 $22.90 5,694
2022-02-14 $22.75 $23.28 $22.74 $23.08 $22.77 2,247
2022-02-11 $22.82 $22.82 $22.13 $22.13 $21.83 857
2022-02-10 $23.00 $23.00 $23.00 $23.00 $22.69 1,153
2022-02-09 $22.40 $22.85 $21.99 $22.68 $22.37 3,738
2022-02-08 $25.21 $25.21 $25.21 $25.21 $24.87 81
2022-02-07 $25.07 $25.21 $25.07 $25.21 $24.87 301
2022-02-04 $25.23 $25.33 $24.85 $25.33 $24.99 664
2022-02-03 $25.43 $25.43 $25.43 $25.43 $25.08 195
2022-02-02 $25.43 $25.43 $25.43 $25.43 $25.08 295
2022-02-01 $25.43 $25.43 $25.43 $25.43 $25.08 133
2022-01-31 $25.43 $25.43 $25.43 $25.43 $25.08 223
2022-01-28 $24.95 $24.95 $24.95 $24.95 $24.61 186
2022-01-27 $24.95 $24.95 $24.95 $24.95 $24.61 511
2022-01-26 $24.59 $24.75 $24.59 $24.75 $24.41 471
2022-01-25 $24.23 $24.23 $24.05 $24.05 $23.72 916
2022-01-24 $24.26 $24.26 $24.14 $24.14 $23.81 2,035
2022-01-21 $25.11 $25.13 $25.00 $25.05 $24.71 1,607
2022-01-20 $25.15 $25.53 $25.00 $25.00 $24.66 1,679
2022-01-19 $25.02 $25.14 $24.95 $24.95 $24.61 3,721
2022-01-18 $24.68 $24.86 $24.68 $24.75 $24.41 2,159
2022-01-14 $24.98 $25.20 $24.88 $24.88 $24.54 1,765
2022-01-13 $25.32 $25.35 $25.08 $25.08 $24.74 2,822
2022-01-12 $25.44 $25.47 $25.35 $25.35 $25.01 1,725
2022-01-11 $25.22 $25.29 $25.14 $25.14 $24.80 3,722
2022-01-10 $24.89 $25.43 $24.81 $24.81 $24.47 928
2022-01-07 $24.64 $24.72 $24.58 $24.71 $24.37 3,010
2022-01-06 $24.86 $25.13 $24.60 $25.13 $24.79 1,387
2022-01-05 $25.20 $25.29 $24.90 $24.90 $24.56 1,922
2022-01-04 $25.62 $25.62 $25.62 $25.62 $25.27 57
2022-01-03 $25.62 $25.62 $25.62 $25.62 $25.27 578
2021-12-31 $25.18 $26.20 $25.18 $25.19 $24.85 669
2021-12-30 $25.30 $25.40 $25.30 $25.40 $25.06 898
2021-12-29 $26.00 $26.00 $25.35 $25.35 $25.00 678
2021-12-28 $25.56 $25.56 $25.56 $25.56 $25.21 98
2021-12-27 $25.60 $26.16 $25.56 $25.56 $25.21 1,086
2021-12-23 $25.27 $25.27 $25.27 $25.27 $24.93 158
2021-12-22 $25.27 $25.27 $25.27 $25.27 $24.93 185
2021-12-21 $24.38 $24.87 $24.22 $24.87 $24.54 1,536
2021-12-20 $23.57 $23.57 $23.57 $23.57 $23.25 549
2021-12-17 $23.70 $23.70 $23.70 $23.70 $23.38 248
2021-12-16 $23.94 $23.94 $23.43 $23.43 $23.11 1,407
2021-12-15 $23.01 $23.01 $23.01 $23.01 $22.70 190
2021-12-14 $23.57 $23.57 $23.00 $23.01 $22.70 1,456
2021-12-13 $23.35 $23.45 $23.25 $23.45 $23.13 1,948
2021-12-10 $24.15 $24.15 $23.96 $24.10 $23.77 1,016
2021-12-09 $24.46 $24.55 $24.46 $24.55 $24.22 6,345
2021-12-08 $24.96 $25.00 $24.70 $24.70 $24.36 1,422
2021-12-07 $24.75 $25.00 $24.75 $25.00 $24.66 1,643
2021-12-06 $24.75 $24.75 $24.75 $24.75 $24.41 272
2021-12-03 $24.75 $24.75 $24.62 $24.75 $24.41 2,154
2021-12-02 $24.60 $24.68 $24.54 $24.54 $24.21 4,934
2021-12-01 $25.00 $25.19 $25.00 $25.00 $24.66 5,418
2021-11-30 $24.72 $25.01 $24.72 $25.01 $24.67 2,352
2021-11-29 $25.01 $25.19 $24.88 $25.17 $24.82 1,832
2021-11-26 $25.77 $25.77 $25.77 $25.77 $25.42 103
2021-11-24 $25.77 $25.77 $25.77 $25.77 $25.42 169
2021-11-23 $25.89 $25.89 $25.77 $25.77 $25.42 985
2021-11-22 $26.24 $26.24 $26.24 $26.24 $25.89 265
2021-11-19 $26.66 $26.66 $26.66 $26.66 $26.30 163
2021-11-18 $26.66 $26.66 $26.66 $26.66 $26.30 234
2021-11-17 $26.66 $26.66 $26.66 $26.66 $26.30 228
2021-11-16 $26.99 $27.06 $26.99 $26.99 $26.62 499
2021-11-15 $28.05 $28.05 $27.81 $27.81 $27.44 592
2021-11-12 $28.07 $28.07 $28.07 $28.07 $27.69 134
2021-11-11 $28.07 $28.07 $28.07 $28.07 $27.68 358
2021-11-10 $28.60 $28.60 $28.60 $28.60 $28.21 322
2021-11-09 $27.60 $27.60 $27.60 $27.60 $27.23 175
2021-11-08 $27.93 $27.93 $27.50 $27.60 $27.22 728
2021-11-05 $28.00 $28.00 $28.00 $28.00 $27.62 333
2021-11-04 $28.35 $28.35 $28.28 $28.28 $27.90 1,131
2021-11-03 $28.37 $28.42 $28.28 $28.37 $27.99 1,939
2021-11-02 $28.51 $28.51 $28.51 $28.51 $28.12 720
2021-11-01 $28.36 $28.51 $28.36 $28.51 $28.12 720
2021-10-29 $27.83 $27.83 $27.83 $27.83 $27.45 362
2021-10-28 $27.94 $28.16 $27.94 $28.04 $27.65 856
2021-10-27 $27.58 $27.58 $27.58 $27.58 $27.21 182
2021-10-26 $27.70 $27.76 $27.70 $27.70 $27.32 1,351
2021-10-25 $27.59 $27.59 $27.59 $27.59 $27.22 560
2021-10-22 $27.56 $27.91 $27.56 $27.91 $27.53 1,040
2021-10-21 $27.38 $27.38 $27.38 $27.38 $27.01 240
2021-10-20 $27.38 $27.38 $27.38 $27.38 $27.01 77
2021-10-19 $27.38 $27.38 $27.38 $27.38 $27.01 358
2021-10-18 $27.12 $27.16 $27.11 $27.16 $26.79 2,023
2021-10-15 $26.95 $26.95 $26.95 $26.95 $26.58 24
2021-10-14 $27.29 $27.29 $26.95 $26.95 $26.58 2,279
2021-10-13 $27.73 $27.73 $27.73 $27.73 $27.35 6,690
2021-10-12 $26.85 $26.86 $26.62 $26.74 $26.38 4,541
2021-10-11 $27.06 $27.33 $26.52 $27.33 $26.95 2,254
2021-10-08 $27.14 $27.18 $27.14 $27.18 $26.81 1,120
2021-10-07 $26.60 $26.83 $26.60 $26.82 $26.46 980
2021-10-06 $26.24 $26.24 $26.16 $26.19 $25.83 1,638
2021-10-05 $26.76 $26.76 $26.59 $26.59 $26.23 1,795
2021-10-04 $26.18 $27.00 $26.18 $26.79 $26.43 1,524
2021-10-01 $27.02 $27.02 $26.89 $26.89 $26.53 2,213
2021-09-30 $27.15 $27.20 $27.15 $27.20 $26.83 764
2021-09-29 $27.20 $27.20 $26.76 $26.95 $26.58 3,067
2021-09-28 $27.36 $27.44 $27.00 $27.23 $26.86 4,605
2021-09-27 $27.72 $27.81 $27.72 $27.81 $27.43 1,347
2021-09-24 $26.95 $27.55 $26.95 $27.55 $27.18 1,176
2021-09-23 $28.15 $28.20 $28.12 $28.20 $27.81 1,402
2021-09-22 $27.66 $27.79 $27.07 $27.60 $27.23 6,633
2021-09-21 $27.23 $27.36 $26.96 $27.32 $26.95 3,129
2021-09-20 $26.74 $26.99 $26.74 $26.99 $26.62 2,564
2021-09-17 $26.83 $26.95 $26.75 $26.90 $26.53 3,096
2021-09-16 $27.01 $27.04 $27.01 $27.03 $26.66 6,938
2021-09-15 $27.60 $27.60 $27.00 $27.00 $26.63 1,493
2021-09-14 $27.91 $27.91 $27.79 $27.79 $27.41 2,286
2021-09-13 $28.50 $28.50 $28.38 $28.38 $27.99 746
2021-09-10 $29.00 $29.00 $28.54 $28.54 $28.15 888
2021-09-09 $29.08 $29.08 $29.08 $29.08 $28.69 689
2021-09-08 $29.67 $29.67 $29.67 $29.67 $29.27 1,488
2021-09-07 $29.60 $29.60 $29.60 $29.60 $29.20 145
2021-09-03 $29.60 $29.60 $29.60 $29.60 $29.20 218
2021-09-02 $30.33 $30.49 $30.33 $30.43 $30.02 756
2021-09-01 $30.08 $30.11 $30.08 $30.09 $29.68 990
2021-08-31 $29.69 $29.85 $29.60 $29.60 $29.20 3,304
2021-08-30 $29.59 $29.60 $29.59 $29.60 $29.20 1,219
2021-08-27 $28.85 $28.86 $28.83 $28.86 $28.47 873
2021-08-26 $28.92 $29.00 $28.92 $29.00 $28.61 1,044
2021-08-25 $28.96 $28.96 $28.84 $28.84 $28.45 1,556
2021-08-24 $28.79 $29.01 $28.74 $28.74 $28.35 3,057
2021-08-23 $28.62 $28.62 $28.55 $28.55 $28.16 2,776
2021-08-20 $28.17 $28.34 $28.17 $28.34 $27.95 1,606
2021-08-19 $27.99 $28.48 $27.70 $28.26 $27.88 2,675
2021-08-18 $29.64 $29.64 $28.24 $28.99 $28.60 3,372
2021-08-17 $31.09 $31.15 $30.61 $31.10 $30.68 2,487
2021-08-16 $31.35 $31.35 $31.35 $31.35 $30.92 243
2021-08-13 $31.40 $31.40 $31.35 $31.35 $30.92 4,849
2021-08-12 $30.95 $31.04 $30.65 $31.04 $30.62 895
2021-08-11 $31.47 $31.55 $30.86 $30.86 $30.44 1,799
2021-08-10 $31.13 $31.13 $31.13 $31.13 $30.71 810
2021-08-09 $31.67 $31.67 $31.60 $31.60 $31.17 1,887
2021-08-06 $31.64 $31.64 $31.64 $31.64 $31.21 726
2021-08-05 $30.73 $30.82 $30.45 $30.82 $30.40 1,097
2021-08-04 $30.60 $31.30 $30.49 $30.51 $30.09 4,199
2021-08-03 $30.38 $30.46 $30.16 $30.46 $30.05 843
2021-08-02 $30.56 $30.56 $30.56 $30.56 $30.15 416
2021-07-30 $30.08 $30.08 $30.08 $30.08 $29.67 1,042
2021-07-29 $30.60 $30.60 $30.31 $30.49 $30.08 3,440
2021-07-28 $29.88 $30.09 $29.82 $29.82 $29.42 4,024
2021-07-27 $29.83 $30.09 $29.82 $29.92 $29.51 1,339
2021-07-26 $30.26 $30.36 $30.19 $30.19 $29.78 812
2021-07-23 $30.05 $30.05 $30.05 $30.05 $29.64 1,438
2021-07-22 $30.94 $30.94 $30.67 $30.67 $30.25 11,676
2021-07-21 $30.33 $30.65 $29.82 $30.63 $30.21 4,246
2021-07-20 $30.29 $30.43 $29.68 $30.42 $30.01 3,980
2021-07-19 $30.32 $30.32 $30.13 $30.13 $29.72 1,677
2021-07-16 $31.19 $31.19 $30.83 $30.90 $30.48 1,068
2021-07-15 $31.11 $31.45 $31.11 $31.30 $30.88 3,217
2021-07-14 $31.43 $31.68 $31.43 $31.68 $31.25 1,615
2021-07-13 $31.82 $31.84 $31.53 $31.53 $31.10 1,774
2021-07-12 $32.15 $32.15 $32.04 $32.07 $31.63 1,920
2021-07-09 $32.11 $32.11 $31.99 $31.99 $31.56 913
2021-07-08 $31.91 $32.32 $31.91 $32.20 $31.76 4,865
2021-07-07 $31.42 $31.53 $31.17 $31.42 $30.99 2,553
2021-07-06 $31.29 $31.29 $30.45 $30.46 $30.05 1,867
2021-07-02 $31.85 $31.85 $31.85 $31.85 $31.42 437
2021-07-01 $31.81 $32.09 $31.81 $32.09 $31.65 1,287
2021-06-30 $31.81 $31.81 $31.68 $31.79 $31.36 4,101
2021-06-29 $31.58 $31.69 $31.52 $31.52 $31.09 3,110
2021-06-28 $31.84 $31.84 $31.84 $31.84 $31.41 462
2021-06-25 $31.30 $31.30 $31.02 $31.02 $30.60 3,669
2021-06-24 $30.87 $30.96 $30.70 $30.96 $30.54 4,260
2021-06-23 $30.22 $30.46 $30.22 $30.27 $29.86 943
2021-06-22 $30.40 $30.60 $30.16 $30.48 $30.07 12,726
2021-06-21 $30.47 $30.47 $30.36 $30.36 $29.95 5,613
2021-06-18 $30.86 $31.08 $30.61 $30.95 $30.53 2,135
2021-06-17 $30.43 $30.78 $30.43 $30.67 $30.25 1,868
2021-06-16 $31.10 $31.10 $31.10 $31.10 $30.68 1,397
2021-06-15 $31.37 $31.37 $31.14 $31.15 $30.73 1,876
2021-06-14 $31.67 $31.67 $31.28 $31.29 $30.87 6,840
2021-06-11 $31.51 $31.69 $31.51 $31.69 $31.26 3,534
2021-06-10 $32.47 $32.47 $31.75 $32.12 $31.68 5,028
2021-06-09 $32.31 $32.52 $32.07 $32.42 $31.98 2,286
2021-06-08 $32.42 $32.42 $31.99 $32.35 $31.91 2,806
2021-06-07 $31.39 $31.52 $31.39 $31.40 $30.97 796
2021-06-04 $31.55 $31.57 $31.45 $31.45 $31.02 828
2021-06-03 $31.26 $31.44 $31.26 $31.44 $31.01 4,726
2021-06-02 $31.50 $32.39 $31.25 $31.65 $31.22 3,483
2021-06-01 $31.76 $31.90 $31.76 $31.85 $31.42 1,784
2021-05-28 $31.56 $32.11 $31.56 $32.11 $31.67 23,535
2021-05-27 $31.93 $32.62 $31.73 $32.40 $31.96 36,646
2021-05-26 $32.12 $32.12 $31.83 $32.04 $31.61 2,736
2021-05-25 $32.51 $32.56 $32.30 $32.30 $31.86 7,221
2021-05-24 $32.45 $33.14 $32.45 $33.13 $32.68 1,206
2021-05-21 $32.69 $32.86 $32.69 $32.80 $32.35 2,374
2021-05-20 $30.63 $31.80 $30.63 $31.80 $31.37 3,222
2021-05-19 $31.49 $31.63 $31.46 $31.63 $31.20 1,317
2021-05-18 $32.89 $32.89 $32.69 $32.69 $32.25 3,508
2021-05-17 $33.16 $33.16 $32.87 $33.01 $32.56 1,779
2021-05-14 $32.20 $32.20 $32.20 $32.20 $31.76 1,578
2021-05-13 $33.15 $33.15 $33.15 $33.15 $32.70 879
2021-05-12 $32.89 $33.00 $32.82 $32.82 $32.37 6,065
2021-05-11 $32.19 $32.78 $32.19 $32.78 $32.34 3,420
2021-05-10 $31.21 $31.21 $31.21 $31.21 $30.79 1,025
2021-05-07 $31.30 $31.35 $31.30 $31.35 $30.92 1,188
2021-05-06 $30.37 $30.62 $30.37 $30.62 $30.20 1,932
2021-05-05 $30.12 $30.20 $30.12 $30.20 $29.79 1,271
2021-05-04 $30.23 $30.27 $30.06 $30.06 $29.65 2,359
2021-05-03 $30.77 $30.97 $30.77 $30.97 $30.55 1,292
2021-04-30 $30.90 $30.90 $30.80 $30.80 $30.38 15,118
2021-04-29 $31.57 $31.57 $31.57 $31.57 $31.14 427
2021-04-28 $30.99 $31.57 $30.99 $31.57 $31.14 3,643
2021-04-27 $31.18 $31.37 $31.18 $31.37 $30.94 1,469
2021-04-26 $31.40 $31.40 $31.34 $31.34 $30.91 1,113
2021-04-23 $30.41 $30.41 $30.41 $30.41 $30.00 300
2021-04-22 $29.64 $30.63 $29.64 $30.41 $30.00 2,567
2021-04-21 $30.31 $30.72 $30.31 $30.62 $30.20 1,395
2021-04-20 $30.56 $30.56 $30.27 $30.27 $29.86 1,409
2021-04-19 $31.79 $31.84 $31.69 $31.69 $31.26 2,007
2021-04-16 $31.74 $31.74 $31.45 $31.74 $31.31 1,935
2021-04-15 $31.99 $31.99 $31.50 $31.50 $31.07 1,616
2021-04-14 $32.50 $32.50 $32.15 $32.15 $31.71 1,400
2021-04-13 $31.91 $31.91 $31.62 $31.62 $31.19 688
2021-04-12 $34.80 $35.76 $34.80 $35.76 $35.27 627
2021-04-09 $35.61 $35.61 $35.61 $35.61 $35.13 515
2021-04-08 $35.88 $35.88 $35.88 $35.88 $35.39 158
2021-04-07 $35.38 $35.88 $35.22 $35.88 $35.39 1,123
2021-04-06 $34.94 $35.23 $34.94 $35.23 $34.75 6,096
2021-04-05 $35.45 $36.00 $34.95 $34.95 $34.48 1,430
2021-04-01 $34.42 $35.04 $34.42 $35.04 $34.56 19,841
2021-03-31 $34.30 $34.30 $34.30 $34.30 $33.84 2,012
2021-03-30 $34.26 $34.41 $34.26 $34.41 $33.94 437
2021-03-29 $34.77 $34.87 $34.68 $34.68 $34.21 2,050
2021-03-26 $34.68 $34.68 $34.41 $34.41 $33.94 1,657
2021-03-25 $34.35 $34.56 $34.20 $34.42 $33.95 1,750
2021-03-24 $34.89 $34.89 $34.86 $34.86 $34.39 1,102
2021-03-23 $36.79 $36.79 $36.10 $36.40 $35.49 2,787
2021-03-22 $37.31 $37.31 $37.31 $37.31 $36.38 617
2021-03-19 $37.53 $37.53 $37.53 $37.53 $36.60 479
2021-03-18 $37.07 $37.07 $37.07 $37.07 $36.15 194
2021-03-17 $37.17 $37.17 $37.07 $37.07 $36.15 768
2021-03-16 $37.67 $37.94 $37.35 $37.80 $36.85 2,974
2021-03-15 $37.95 $37.95 $37.80 $37.88 $36.94 2,025
2021-03-12 $37.91 $38.23 $37.82 $38.22 $37.27 2,224
2021-03-11 $37.99 $37.99 $37.99 $37.99 $37.04 321
2021-03-10 $39.03 $39.14 $39.03 $39.14 $38.17 726
2021-03-09 $38.58 $38.72 $38.58 $38.72 $37.76 9,769
2021-03-08 $37.92 $38.00 $37.92 $37.94 $37.00 3,561
2021-03-05 $37.42 $37.56 $37.38 $37.56 $36.63 1,671
2021-03-04 $38.12 $38.12 $37.76 $37.76 $36.82 2,128
2021-03-03 $38.43 $38.55 $38.39 $38.49 $37.53 4,738
2021-03-02 $39.09 $39.09 $38.80 $38.99 $38.02 2,102
2021-03-01 $39.14 $39.25 $38.66 $39.05 $38.08 5,801
2021-02-26 $38.58 $38.58 $38.19 $38.36 $37.41 2,892
2021-02-25 $39.18 $39.18 $39.10 $39.10 $38.13 567
2021-02-24 $39.54 $39.54 $39.38 $39.38 $38.40 1,060
2021-02-23 $39.58 $39.65 $39.58 $39.61 $38.62 1,276
2021-02-22 $40.58 $40.58 $39.55 $40.58 $39.57 664
2021-02-19 $41.00 $41.22 $41.00 $41.22 $40.19 1,426
2021-02-18 $41.60 $41.60 $41.60 $41.60 $40.56 2,281
2021-02-17 $41.64 $41.64 $41.34 $41.60 $40.56 2,281
2021-02-16 $43.04 $43.05 $43.04 $43.05 $41.98 578
2021-02-12 $41.80 $41.80 $41.80 $41.80 $40.76 282
2021-02-11 $41.23 $41.23 $40.95 $40.95 $39.93 1,527
2021-02-10 $40.40 $40.45 $40.32 $40.32 $39.32 910
2021-02-09 $40.48 $40.64 $40.48 $40.60 $39.59 5,767
2021-02-08 $40.50 $40.50 $39.25 $40.16 $39.16 2,517
2021-02-05 $41.00 $41.00 $40.44 $40.62 $39.61 3,240
2021-02-04 $38.55 $38.55 $38.50 $38.50 $37.54 723
2021-02-03 $35.61 $36.07 $35.61 $36.07 $35.17 421
2021-02-02 $35.73 $35.73 $35.73 $35.73 $34.84 606
2021-02-01 $36.09 $36.09 $34.55 $35.80 $34.91 8,779
2021-01-29 $36.23 $36.23 $35.76 $35.76 $34.87 352
2021-01-28 $35.04 $35.04 $35.04 $35.04 $34.16 580
2021-01-27 $35.04 $35.04 $35.04 $35.04 $34.16 344
2021-01-26 $36.17 $36.17 $36.17 $36.17 $35.27 327
2021-01-25 $36.54 $36.65 $36.54 $36.65 $35.74 6,773
2021-01-22 $37.31 $37.31 $37.31 $37.31 $36.38 156
2021-01-21 $37.25 $37.31 $37.25 $37.31 $36.38 1,050
2021-01-20 $37.12 $37.41 $37.12 $37.41 $36.48 481
2021-01-19 $37.96 $38.02 $37.93 $37.97 $37.03 1,520
2021-01-15 $36.28 $36.28 $36.21 $36.21 $35.31 584
2021-01-14 $35.95 $36.00 $35.95 $36.00 $35.10 744
2021-01-13 $35.11 $35.11 $35.11 $35.11 $34.23 256
2021-01-12 $34.86 $34.86 $34.86 $34.86 $33.99 324
2021-01-11 $34.86 $35.00 $34.86 $34.86 $33.99 1,515
2021-01-08 $33.74 $33.74 $33.74 $33.74 $32.90 332
2021-01-07 $33.74 $33.74 $33.74 $33.74 $32.90 596
2021-01-06 $32.65 $32.65 $32.65 $32.65 $31.84 621
2021-01-05 $33.55 $33.70 $33.55 $33.70 $32.86 2,984
2021-01-04 $35.05 $35.05 $34.31 $34.31 $33.46 1,912
2020-12-31 $34.27 $34.32 $34.14 $34.14 $33.29 787
2020-12-30 $34.30 $34.56 $34.30 $34.56 $33.70 2,998
2020-12-29 $35.00 $35.00 $35.00 $35.00 $34.13 337
2020-12-28 $35.36 $35.36 $35.00 $35.00 $34.13 1,350
2020-12-24 $35.23 $35.23 $35.23 $35.23 $34.35 1,100
2020-12-23 $35.27 $35.27 $34.88 $34.98 $34.11 696
2020-12-22 $35.09 $35.09 $35.09 $35.09 $34.22 369
2020-12-21 $34.35 $35.18 $34.35 $34.95 $34.08 8,462
2020-12-18 $34.75 $34.85 $34.65 $34.85 $33.98 1,282
2020-12-17 $34.97 $34.97 $34.78 $34.78 $33.91 893
2020-12-16 $34.65 $34.65 $34.37 $34.38 $33.52 820
2020-12-15 $32.90 $32.90 $32.90 $32.90 $32.08 526
2020-12-14 $33.55 $33.55 $33.55 $33.55 $32.72 708
2020-12-11 $32.20 $32.29 $31.87 $32.21 $31.41 4,419
2020-12-10 $31.36 $31.36 $31.36 $31.36 $30.58 1,428
2020-12-09 $31.36 $31.36 $31.36 $31.36 $30.58 372
2020-12-08 $31.20 $31.45 $31.12 $31.36 $30.58 8,021
2020-12-07 $32.05 $32.05 $32.05 $32.05 $31.25 779
2020-12-04 $32.34 $32.55 $32.27 $32.55 $31.74 9,216
2020-12-03 $29.99 $30.19 $29.99 $30.19 $29.44 963
2020-12-02 $30.70 $30.78 $30.55 $30.78 $30.01 3,867
2020-12-01 $30.71 $30.71 $30.51 $30.58 $29.82 1,536
2020-11-30 $30.65 $30.95 $30.49 $30.49 $29.73 5,284
2020-11-27 $30.94 $30.94 $30.94 $30.94 $30.17 441
2020-11-25 $30.43 $31.15 $30.43 $30.94 $30.17 6,360
2020-11-24 $30.14 $30.39 $30.14 $30.39 $29.63 2,315
2020-11-23 $30.62 $30.87 $30.62 $30.72 $29.95 1,920
2020-11-20 $30.80 $31.21 $30.80 $31.06 $30.29 1,613
2020-11-19 $30.90 $30.90 $30.64 $30.90 $30.13 5,502
2020-11-18 $30.61 $31.00 $30.61 $30.86 $30.09 1,459
2020-11-17 $31.35 $31.70 $31.35 $31.64 $30.85 3,474
2020-11-16 $32.04 $32.25 $31.95 $32.25 $31.45 1,520
2020-11-13 $30.65 $31.15 $30.65 $31.15 $30.37 2,296
2020-11-12 $30.93 $30.96 $30.69 $30.69 $29.93 4,282
2020-11-11 $30.50 $30.80 $30.50 $30.76 $29.99 1,500
2020-11-10 $30.40 $30.40 $29.80 $30.22 $29.47 4,778
2020-11-09 $30.50 $30.74 $30.50 $30.74 $29.97 1,686
2020-11-06 $28.58 $28.90 $28.50 $28.70 $27.99 2,500
2020-11-05 $28.90 $28.90 $28.35 $28.69 $27.98 5,131
2020-11-04 $28.40 $28.75 $28.16 $28.47 $27.76 14,790
2020-11-03 $27.92 $28.65 $27.92 $28.50 $27.79 28,155
2020-11-02 $28.88 $29.20 $28.88 $29.17 $28.44 20,147
2020-10-30 $28.27 $28.29 $28.08 $28.16 $27.46 7,429
2020-10-29 $28.00 $28.45 $28.00 $28.41 $27.70 15,003
2020-10-28 $28.28 $29.15 $28.28 $28.68 $27.97 5,928
2020-10-27 $29.54 $29.70 $29.22 $29.45 $28.72 8,095
2020-10-26 $30.31 $30.31 $29.61 $29.61 $28.87 2,917
2020-10-23 $30.98 $30.98 $30.95 $30.95 $30.18 1,133
2020-10-22 $30.64 $30.95 $30.64 $30.95 $30.18 953
2020-10-21 $30.99 $31.24 $30.76 $31.24 $30.46 4,307
2020-10-20 $31.28 $31.35 $30.75 $31.23 $30.45 5,278
2020-10-19 $31.09 $31.09 $30.78 $30.78 $30.01 4,467
2020-10-16 $30.92 $31.05 $30.74 $31.05 $30.28 1,803
2020-10-15 $30.98 $31.10 $30.71 $31.10 $30.33 2,923
2020-10-14 $31.92 $31.92 $31.74 $31.74 $30.95 977
2020-10-13 $32.87 $32.91 $32.66 $32.78 $31.96 12,438
2020-10-12 $33.00 $33.19 $33.00 $33.19 $32.36 740
2020-10-09 $34.09 $34.09 $34.09 $34.09 $33.24 382
2020-10-08 $33.46 $33.54 $33.46 $33.54 $32.71 810
2020-10-07 $33.73 $33.73 $33.73 $33.73 $32.89 141
2020-10-06 $33.81 $33.94 $33.69 $33.73 $32.89 2,253
2020-10-05 $33.55 $33.98 $33.46 $33.98 $33.13 5,140
2020-10-02 $32.62 $32.84 $32.55 $32.84 $32.02 1,767
2020-10-01 $32.62 $32.86 $32.62 $32.86 $32.04 993
2020-09-30 $32.93 $33.00 $32.72 $32.95 $32.13 18,179
2020-09-29 $32.66 $32.78 $32.33 $32.78 $31.96 1,463
2020-09-28 $32.38 $32.65 $32.30 $32.65 $31.84 1,891
2020-09-25 $31.90 $32.20 $31.81 $32.20 $31.40 7,614
2020-09-24 $32.27 $32.27 $31.80 $32.23 $31.43 2,361
2020-09-23 $32.84 $32.84 $32.48 $32.48 $31.67 3,654
2020-09-22 $32.22 $32.23 $31.85 $31.85 $31.06 2,419
2020-09-21 $32.88 $32.91 $32.78 $32.78 $31.96 1,041
2020-09-18 $33.50 $33.55 $33.50 $33.55 $32.72 448
2020-09-17 $33.78 $33.78 $33.78 $33.78 $32.93 639
2020-09-16 $34.20 $34.20 $34.20 $34.20 $33.35 680
2020-09-15 $33.71 $33.71 $33.25 $33.47 $32.64 3,323
2020-09-14 $33.03 $33.04 $32.70 $32.70 $31.89 3,207
2020-09-11 $32.89 $32.95 $32.46 $32.58 $31.77 3,923
2020-09-10 $32.40 $32.60 $32.40 $32.40 $31.59 2,362
2020-09-09 $32.62 $32.87 $32.35 $32.62 $31.80 4,939
2020-09-08 $31.77 $31.99 $31.77 $31.90 $31.11 1,250
2020-09-04 $31.95 $32.07 $31.77 $32.07 $31.27 3,100
2020-09-03 $32.70 $32.70 $32.08 $32.24 $31.44 2,585
2020-09-02 $32.69 $32.71 $32.55 $32.55 $31.74 2,029
2020-09-01 $32.83 $32.83 $32.15 $32.16 $31.36 5,881
2020-08-31 $32.76 $32.85 $32.65 $32.76 $31.94 3,682
2020-08-28 $32.89 $32.89 $32.89 $32.89 $32.07 909
2020-08-27 $33.20 $33.20 $33.05 $33.05 $32.23 853
2020-08-26 $33.54 $33.77 $33.25 $33.55 $32.72 2,465
2020-08-25 $33.08 $33.08 $32.78 $33.00 $32.18 3,989
2020-08-24 $33.45 $33.45 $33.30 $33.41 $32.57 911
2020-08-21 $33.47 $33.50 $33.24 $33.50 $32.67 1,339
2020-08-20 $33.97 $33.97 $33.97 $33.97 $33.13 790
2020-08-19 $34.60 $34.60 $34.60 $34.60 $33.73 680
2020-08-18 $34.85 $35.10 $34.55 $34.95 $34.08 2,118
2020-08-17 $36.49 $36.56 $36.49 $36.56 $35.65 1,125
2020-08-14 $35.39 $35.39 $35.29 $35.29 $34.41 803
2020-08-13 $36.50 $36.50 $36.50 $36.50 $35.59 293
2020-08-12 $37.57 $37.57 $37.57 $37.57 $36.64 161
2020-08-11 $37.68 $37.81 $37.57 $37.57 $36.64 4,222
2020-08-10 $37.10 $37.10 $37.10 $37.10 $36.18 119
2020-08-07 $37.10 $37.10 $37.10 $37.10 $36.18 272
2020-08-06 $36.55 $36.55 $36.55 $36.55 $35.64 106
2020-08-05 $36.55 $36.55 $36.55 $36.55 $35.64 237
2020-08-04 $36.68 $36.68 $36.55 $36.55 $35.64 590
2020-08-03 $37.22 $37.22 $37.22 $37.22 $36.29 318
2020-07-31 $36.55 $36.55 $36.15 $36.15 $35.25 999
2020-07-30 $36.85 $36.86 $36.85 $36.86 $35.94 499
2020-07-29 $36.31 $36.31 $36.31 $36.31 $35.41 395
2020-07-28 $35.33 $35.54 $35.33 $35.46 $34.58 720
2020-07-27 $35.35 $35.35 $35.33 $35.33 $34.45 496
2020-07-24 $35.01 $35.02 $35.01 $35.02 $34.15 624
2020-07-23 $35.39 $35.40 $35.22 $35.28 $34.40 3,221
2020-07-22 $35.90 $35.90 $35.90 $35.90 $35.01 76
2020-07-21 $36.15 $36.15 $35.90 $35.90 $35.01 644
2020-07-20 $36.17 $36.17 $36.17 $36.17 $35.27 137
2020-07-17 $36.17 $36.17 $36.17 $36.17 $35.27 1,715
2020-07-16 $36.85 $36.85 $36.85 $36.85 $35.93 178
2020-07-15 $36.93 $36.93 $36.85 $36.85 $35.93 473
2020-07-14 $36.55 $36.55 $36.55 $36.55 $35.64 257
2020-07-13 $36.84 $36.84 $36.55 $36.55 $35.64 587
2020-07-10 $37.78 $37.78 $37.78 $37.78 $36.84 216
2020-07-09 $37.55 $37.78 $37.55 $37.78 $36.84 401
2020-07-08 $38.80 $38.80 $38.80 $38.80 $37.83 30
2020-07-07 $38.80 $38.80 $38.80 $38.80 $37.83 316
2020-07-06 $38.85 $39.41 $38.85 $39.41 $38.43 2,763
2020-07-02 $38.97 $39.13 $38.93 $38.93 $37.96 4,746
2020-07-01 $38.62 $38.62 $38.62 $38.62 $37.66 250
2020-06-30 $38.41 $38.41 $38.41 $38.41 $37.45 184
2020-06-29 $38.41 $38.41 $38.41 $38.41 $37.45 121
2020-06-26 $38.41 $38.41 $38.41 $38.41 $37.45 895
2020-06-25 $38.56 $38.81 $38.56 $38.80 $37.83 6,317
2020-06-24 $39.41 $39.41 $39.41 $39.41 $38.43 132
2020-06-23 $39.69 $39.69 $39.41 $39.41 $38.43 635
2020-06-22 $38.54 $38.65 $38.44 $38.65 $37.69 2,188
2020-06-19 $37.90 $37.90 $37.85 $37.86 $36.92 2,005
2020-06-18 $37.83 $37.83 $37.73 $37.73 $36.79 2,467
2020-06-17 $37.85 $37.85 $37.85 $37.85 $36.91 272
2020-06-16 $38.40 $38.40 $37.85 $37.85 $36.91 1,442
2020-06-15 $37.35 $37.85 $37.35 $37.75 $36.81 2,857
2020-06-12 $37.74 $37.76 $37.74 $37.76 $36.82 486
2020-06-11 $37.80 $37.86 $37.43 $37.43 $36.50 2,061
2020-06-10 $39.59 $39.59 $39.27 $39.27 $38.29 639
2020-06-09 $39.80 $39.80 $39.56 $39.70 $38.71 824
2020-06-08 $40.22 $40.41 $40.22 $40.34 $39.34 873
2020-06-05 $40.80 $41.63 $40.80 $41.08 $40.06 9,460
2020-06-04 $40.69 $40.69 $40.56 $40.56 $39.55 10,326
2020-06-03 $40.50 $40.90 $40.50 $40.90 $39.88 2,772
2020-06-02 $39.78 $40.08 $39.78 $40.08 $39.08 415
2020-06-01 $38.46 $39.02 $38.46 $38.84 $37.87 925
2020-05-29 $38.59 $38.59 $38.11 $38.32 $37.37 5,541
2020-05-28 $38.37 $38.80 $38.37 $38.44 $37.48 1,206
2020-05-27 $37.54 $37.54 $37.54 $37.54 $36.61 267
2020-05-26 $38.42 $38.65 $38.42 $38.65 $37.69 1,021
2020-05-22 $37.01 $37.01 $37.01 $37.01 $36.09 326
2020-05-21 $36.50 $37.29 $36.50 $37.29 $36.36 1,506
2020-05-20 $37.59 $37.59 $37.59 $37.59 $36.65 497
2020-05-19 $37.01 $37.65 $37.01 $37.65 $36.71 7,506
2020-05-18 $36.11 $36.15 $36.11 $36.12 $35.22 2,256
2020-05-15 $35.49 $35.49 $35.49 $35.49 $34.61 521
2020-05-14 $34.91 $34.91 $34.91 $34.91 $34.04 731
2020-05-13 $35.70 $35.76 $35.49 $35.76 $34.87 2,879
2020-05-12 $36.10 $36.10 $36.10 $36.10 $35.20 793
2020-05-11 $35.31 $36.00 $35.31 $35.96 $35.07 3,253
2020-05-08 $35.60 $35.60 $35.54 $35.54 $34.66 1,687
2020-05-07 $35.10 $35.10 $35.10 $35.10 $34.23 412
2020-05-06 $34.65 $34.65 $34.60 $34.60 $33.74 1,624
2020-05-05 $34.68 $34.68 $34.35 $34.53 $33.67 2,144
2020-05-04 $34.59 $34.59 $34.59 $34.59 $33.73 793
2020-05-01 $34.96 $34.96 $34.96 $34.96 $34.09 621
2020-04-30 $36.32 $36.40 $36.32 $36.32 $35.42 4,282
2020-04-29 $35.85 $36.45 $35.85 $36.45 $35.54 1,080
2020-04-28 $36.40 $36.40 $36.05 $36.29 $35.39 8,844
2020-04-27 $36.48 $36.48 $35.95 $36.04 $35.14 8,016
2020-04-24 $34.65 $35.14 $34.27 $35.06 $34.19 4,866
2020-04-23 $33.61 $34.14 $33.22 $34.14 $33.29 5,900
2020-04-22 $33.32 $33.67 $33.32 $33.67 $32.83 3,866
2020-04-21 $32.87 $33.59 $32.87 $33.49 $32.66 1,851
2020-04-20 $33.83 $34.37 $33.83 $34.37 $33.51 1,150
2020-04-17 $32.63 $33.04 $32.63 $32.86 $32.04 1,869
2020-04-16 $32.11 $32.11 $32.11 $32.11 $31.31 790
2020-04-15 $32.10 $32.66 $31.85 $32.66 $31.85 5,787
2020-04-14 $32.23 $32.97 $32.23 $32.97 $32.15 1,808
2020-04-13 $33.15 $33.15 $31.83 $33.14 $32.32 2,702
2020-04-09 $32.15 $32.91 $31.50 $32.55 $31.74 6,448
2020-04-08 $31.71 $32.16 $31.71 $32.16 $31.36 3,266
2020-04-07 $32.38 $32.76 $32.23 $32.35 $31.55 10,603
2020-04-06 $31.55 $31.86 $30.86 $31.86 $31.07 6,795
2020-04-03 $30.02 $30.05 $29.59 $30.00 $29.25 5,319
2020-04-02 $29.78 $30.63 $29.29 $30.18 $29.43 4,299
2020-04-01 $29.98 $29.98 $29.50 $29.61 $28.87 10,980
2020-03-31 $29.63 $30.62 $29.63 $29.75 $29.01 7,204
2020-03-30 $28.23 $29.31 $28.23 $28.96 $28.24 13,414
2020-03-27 $29.77 $29.77 $28.05 $29.19 $28.46 5,519
2020-03-26 $28.47 $29.25 $28.13 $29.22 $28.49 5,942
2020-03-25 $28.08 $28.56 $27.80 $28.19 $27.49 7,949
2020-03-24 $29.91 $29.91 $28.27 $28.27 $27.16 9,437
2020-03-23 $27.64 $28.49 $27.64 $28.09 $26.99 6,917
2020-03-20 $28.81 $29.48 $28.24 $28.24 $27.13 12,185
2020-03-19 $29.83 $30.09 $29.22 $30.09 $28.91 12,015
2020-03-18 $28.25 $29.21 $28.06 $29.21 $28.07 6,059
2020-03-17 $27.04 $29.62 $26.58 $27.79 $26.70 26,005
2020-03-16 $25.68 $28.21 $25.68 $26.27 $25.24 21,742
2020-03-13 $29.13 $29.13 $27.47 $28.64 $27.52 11,047
2020-03-12 $28.11 $28.11 $27.34 $27.41 $26.34 7,902
2020-03-11 $32.21 $32.21 $31.22 $31.52 $30.29 6,427
2020-03-10 $33.91 $34.10 $32.57 $33.30 $32.00 14,085
2020-03-09 $33.69 $34.20 $32.98 $33.02 $31.73 13,369
2020-03-06 $36.70 $37.26 $36.70 $37.00 $35.55 4,804
2020-03-05 $36.49 $36.85 $36.30 $36.30 $34.88 2,021
2020-03-04 $36.89 $37.35 $36.80 $37.35 $35.89 2,493
2020-03-03 $36.21 $36.73 $36.19 $36.37 $34.95 8,273
2020-03-02 $35.01 $35.32 $35.01 $35.32 $33.94 2,409
2020-02-28 $34.22 $34.54 $34.22 $34.32 $32.98 4,794
2020-02-27 $34.35 $34.50 $34.29 $34.35 $33.01 3,100
2020-02-26 $36.20 $36.20 $35.83 $35.83 $34.43 5,953
2020-02-25 $36.13 $36.13 $35.56 $35.76 $34.36 3,661
2020-02-24 $37.19 $37.21 $36.80 $36.80 $35.36 3,754
2020-02-21 $38.99 $39.20 $38.99 $38.99 $37.46 1,060
2020-02-20 $39.15 $39.15 $38.89 $38.89 $37.37 685
2020-02-19 $38.95 $38.95 $38.94 $38.94 $37.42 540
2020-02-18 $38.95 $38.95 $38.95 $38.95 $37.43 627
2020-02-14 $38.25 $38.25 $38.25 $38.25 $36.75 263
2020-02-13 $38.48 $38.48 $38.25 $38.25 $36.75 4,260
2020-02-12 $39.40 $39.79 $39.40 $39.63 $38.08 9,074
2020-02-11 $41.03 $41.30 $40.75 $41.30 $39.68 1,998
2020-02-10 $42.10 $42.34 $41.88 $42.34 $40.68 1,817
2020-02-07 $42.41 $42.54 $42.30 $42.34 $40.68 1,496
2020-02-06 $43.05 $43.05 $42.45 $43.05 $41.36 1,316
2020-02-05 $44.40 $44.60 $44.40 $44.60 $42.85 738
2020-02-04 $43.10 $43.10 $42.80 $42.80 $41.12 6,373
2020-02-03 $42.58 $42.58 $42.50 $42.50 $40.84 480
2020-01-31 $42.30 $42.48 $42.30 $42.48 $40.82 3,489
2020-01-30 $42.41 $42.49 $42.41 $42.49 $40.83 850
2020-01-29 $42.72 $42.90 $42.50 $42.50 $40.84 1,761
2020-01-28 $41.10 $41.22 $41.04 $41.14 $39.53 1,974
2020-01-27 $40.90 $40.90 $40.90 $40.90 $39.30 450
2020-01-24 $40.91 $40.91 $40.91 $40.91 $39.31 638
2020-01-23 $41.09 $41.09 $40.62 $40.62 $39.03 2,121
2020-01-22 $40.99 $41.50 $40.99 $41.50 $39.88 8,989
2020-01-21 $41.30 $41.47 $41.30 $41.47 $39.85 2,733
2020-01-17 $42.00 $42.00 $42.00 $42.00 $40.36 841
2020-01-16 $41.30 $41.30 $41.10 $41.10 $39.49 1,559
2020-01-15 $41.28 $41.28 $41.28 $41.28 $39.66 528
2020-01-14 $39.74 $39.74 $39.74 $39.74 $38.18 521
2020-01-13 $39.90 $39.90 $39.71 $39.71 $38.16 3,465
2020-01-10 $38.65 $38.65 $38.65 $38.65 $37.14 1,032
2020-01-09 $38.07 $38.35 $38.07 $38.35 $36.85 1,229
2020-01-08 $38.19 $38.35 $38.19 $38.29 $36.79 1,939
2020-01-07 $37.66 $38.15 $37.66 $37.95 $36.46 1,729
2020-01-06 $37.29 $37.75 $37.29 $37.37 $35.91 1,381
2020-01-03 $37.87 $37.98 $37.87 $37.92 $36.44 2,064
2020-01-02 $38.08 $38.08 $37.94 $38.05 $36.56 2,615
2019-12-31 $38.05 $38.21 $38.05 $38.21 $36.71 2,348
2019-12-30 $38.17 $38.17 $38.02 $38.02 $36.53 1,419
2019-12-27 $38.92 $39.07 $38.92 $39.07 $37.54 2,515
2019-12-26 $38.39 $38.85 $38.39 $38.85 $37.33 423
2019-12-24 $38.38 $38.38 $38.38 $38.38 $36.88 269
2019-12-23 $38.80 $38.80 $38.38 $38.38 $36.88 472
2019-12-20 $38.49 $38.53 $38.30 $38.30 $36.80 1,502
2019-12-19 $38.47 $38.47 $38.27 $38.29 $36.79 1,808
2019-12-18 $38.51 $38.95 $38.51 $38.95 $37.43 8,736
2019-12-17 $38.48 $38.74 $38.42 $38.74 $37.22 2,701
2019-12-16 $38.96 $38.96 $38.96 $38.96 $37.43 237
2019-12-13 $38.74 $38.96 $38.69 $38.96 $37.43 1,628
2019-12-12 $38.00 $38.07 $37.65 $37.86 $36.38 3,541
2019-12-11 $36.80 $36.80 $36.80 $36.80 $35.36 995
2019-12-10 $37.74 $37.82 $37.72 $37.72 $36.24 3,349
2019-12-09 $37.77 $38.30 $37.77 $38.30 $36.80 559
2019-12-06 $38.12 $38.12 $38.12 $38.12 $36.63 261
2019-12-05 $38.00 $38.21 $38.00 $38.12 $36.63 2,753
2019-12-04 $38.26 $38.45 $38.26 $38.45 $36.94 812
2019-12-03 $37.67 $37.97 $37.67 $37.97 $36.48 5,286
2019-12-02 $38.26 $38.48 $38.15 $38.48 $36.97 3,833
2019-11-29 $38.90 $38.90 $38.90 $38.90 $37.38 124
2019-11-27 $38.57 $38.90 $38.57 $38.90 $37.38 871
2019-11-26 $38.30 $38.46 $38.28 $38.28 $36.78 1,830
2019-11-25 $37.95 $38.05 $37.95 $38.05 $36.56 1,379
2019-11-22 $37.31 $37.31 $37.31 $37.31 $35.85 403
2019-11-21 $36.84 $37.10 $36.84 $37.10 $35.65 2,343
2019-11-20 $36.50 $36.50 $36.13 $36.13 $34.72 1,589
2019-11-19 $35.31 $35.95 $35.31 $35.88 $34.48 2,357
2019-11-18 $35.24 $35.24 $35.24 $35.24 $33.86 378
2019-11-15 $34.83 $34.91 $34.83 $34.86 $33.50 1,263
2019-11-14 $35.24 $35.25 $34.84 $34.84 $33.48 2,365
2019-11-13 $35.60 $35.80 $35.28 $35.65 $34.25 5,340
2019-11-12 $36.10 $36.25 $36.06 $36.06 $34.65 4,885
2019-11-11 $36.53 $36.56 $36.33 $36.45 $35.02 2,437
2019-11-08 $35.84 $35.84 $35.80 $35.80 $34.40 966
2019-11-07 $36.45 $36.45 $36.02 $36.11 $34.70 3,269
2019-11-06 $35.29 $35.29 $34.83 $35.07 $33.70 699
2019-11-05 $35.04 $35.22 $34.70 $35.22 $33.84 1,906
2019-11-04 $35.01 $35.20 $35.01 $35.03 $33.66 1,455
2019-11-01 $34.65 $34.80 $34.65 $34.80 $33.44 1,193
2019-10-31 $34.36 $34.36 $34.35 $34.35 $33.01 5,021
2019-10-30 $34.07 $34.47 $34.03 $34.42 $33.07 5,377
2019-10-29 $34.61 $35.00 $34.58 $34.96 $33.59 4,880
2019-10-28 $33.67 $33.88 $33.67 $33.73 $32.41 3,884
2019-10-25 $33.34 $33.47 $33.34 $33.47 $32.16 800
2019-10-24 $33.08 $33.08 $32.92 $32.98 $31.69 1,994
2019-10-23 $33.01 $33.24 $33.01 $33.24 $31.94 2,112
2019-10-22 $33.65 $33.92 $33.65 $33.66 $32.34 7,700
2019-10-21 $33.53 $33.75 $33.15 $33.75 $32.43 5,180
2019-10-18 $33.22 $33.25 $33.04 $33.10 $31.80 5,995
2019-10-17 $33.70 $33.82 $33.70 $33.72 $32.40 4,138
2019-10-16 $33.17 $33.29 $33.17 $33.29 $31.99 3,252
2019-10-15 $32.89 $33.48 $32.89 $33.39 $32.08 11,378
2019-10-14 $32.74 $33.16 $32.74 $33.13 $31.83 12,997
2019-10-11 $32.70 $32.92 $32.70 $32.85 $31.56 14,622
2019-10-10 $32.95 $33.25 $32.95 $33.00 $31.71 9,680
2019-10-09 $32.72 $33.05 $32.64 $32.82 $31.54 14,964
2019-10-08 $32.59 $33.05 $32.45 $32.88 $31.59 12,179
2019-10-07 $32.86 $32.92 $32.75 $32.88 $31.59 9,530
2019-10-04 $32.25 $32.52 $32.25 $32.40 $31.13 2,183
2019-10-03 $31.97 $32.27 $31.80 $32.19 $30.93 6,585
2019-10-02 $31.35 $31.98 $31.35 $31.89 $30.64 9,345
2019-10-01 $32.83 $32.90 $32.30 $32.60 $31.32 4,353
2019-09-30 $32.90 $33.13 $32.90 $33.11 $31.81 3,022
2019-09-27 $32.99 $33.03 $32.95 $32.95 $31.66 1,432
2019-09-26 $33.64 $33.69 $33.35 $33.63 $32.31 2,711
2019-09-25 $34.08 $34.18 $33.90 $34.07 $32.74 1,535
2019-09-24 $35.02 $35.20 $34.60 $35.08 $33.71 6,913
2019-09-23 $35.77 $35.77 $35.34 $35.34 $33.96 1,371
2019-09-20 $35.65 $35.94 $35.55 $35.77 $34.37 6,399
2019-09-19 $34.83 $35.35 $34.68 $34.68 $33.32 1,565
2019-09-18 $33.96 $34.05 $33.75 $33.75 $32.43 3,347
2019-09-17 $34.01 $34.02 $33.68 $33.85 $32.52 13,368
2019-09-16 $34.65 $34.84 $34.40 $34.63 $33.27 4,673
2019-09-13 $34.71 $35.10 $34.71 $34.94 $33.57 5,000
2019-09-12 $35.79 $35.96 $35.68 $35.75 $34.35 2,241
2019-09-11 $35.56 $36.37 $35.56 $36.37 $34.95 2,148
2019-09-10 $34.44 $34.67 $34.40 $34.61 $33.26 7,351
2019-09-09 $34.62 $34.68 $34.34 $34.41 $33.06 3,024
2019-09-06 $36.19 $36.19 $35.91 $35.96 $34.55 1,421
2019-09-05 $36.52 $36.55 $36.25 $36.42 $34.99 2,869
2019-09-04 $36.26 $36.60 $36.00 $36.22 $34.80 10,449
2019-09-03 $36.16 $36.31 $36.11 $36.11 $34.70 1,680
2019-08-30 $36.22 $36.22 $36.22 $36.22 $34.80 640
2019-08-29 $36.40 $36.44 $36.40 $36.44 $35.01 959
2019-08-28 $36.55 $36.55 $36.55 $36.55 $35.12 492
2019-08-27 $36.60 $36.77 $36.20 $36.25 $34.83 4,483
2019-08-26 $34.66 $35.15 $34.66 $35.15 $33.77 1,719
2019-08-23 $35.88 $36.40 $35.88 $36.40 $34.98 1,141
2019-08-22 $36.04 $36.04 $35.60 $35.60 $34.21 3,375
2019-08-21 $37.31 $37.31 $36.40 $36.40 $34.98 1,684
2019-08-20 $38.58 $38.75 $38.44 $38.44 $36.94 1,827
2019-08-19 $39.20 $39.63 $39.20 $39.63 $38.08 1,277
2019-08-16 $39.89 $40.25 $39.87 $40.25 $38.67 1,379
2019-08-15 $39.62 $40.40 $39.62 $39.86 $38.30 5,210
2019-08-14 $39.22 $39.22 $38.27 $38.75 $37.23 1,345
2019-08-13 $39.21 $39.90 $39.21 $39.90 $38.34 896
2019-08-12 $39.32 $39.57 $39.02 $39.55 $38.00 2,517
2019-08-09 $39.78 $40.15 $39.78 $40.15 $38.58 1,160
2019-08-08 $41.25 $41.25 $41.14 $41.14 $39.53 882
2019-08-07 $40.15 $40.45 $40.00 $40.45 $38.87 1,038
2019-08-06 $38.91 $39.30 $38.72 $39.09 $37.56 5,419
2019-08-05 $38.56 $38.85 $38.26 $38.85 $37.33 5,838
2019-08-02 $39.27 $39.27 $39.05 $39.21 $37.68 1,172
2019-08-01 $38.70 $39.14 $38.56 $38.95 $37.43 6,064
2019-07-31 $39.37 $39.37 $38.50 $39.10 $37.57 10,013
2019-07-30 $38.32 $38.35 $38.22 $38.22 $36.72 1,499
2019-07-29 $39.01 $39.12 $39.01 $39.12 $37.59 2,071
2019-07-26 $38.84 $38.93 $38.80 $38.93 $37.41 3,660
2019-07-25 $38.91 $38.91 $38.50 $38.62 $37.11 4,696
2019-07-24 $39.11 $39.11 $39.02 $39.02 $37.49 1,606
2019-07-23 $38.83 $39.01 $38.63 $38.86 $37.34 3,723
2019-07-22 $38.64 $38.71 $38.41 $38.41 $36.91 3,702
2019-07-19 $38.09 $38.18 $37.95 $37.96 $36.47 3,559
2019-07-18 $38.91 $39.25 $38.91 $39.21 $37.68 5,541
2019-07-17 $38.98 $39.05 $38.98 $39.01 $37.48 2,079
2019-07-16 $38.87 $39.45 $38.85 $39.02 $37.49 6,749
2019-07-15 $38.87 $38.93 $38.68 $38.75 $37.23 5,859
2019-07-12 $38.33 $38.34 $38.15 $38.30 $36.80 5,136
2019-07-11 $38.55 $38.68 $38.44 $38.58 $37.07 3,212
2019-07-10 $38.93 $38.94 $38.35 $38.55 $37.04 2,147
2019-07-09 $38.67 $38.90 $38.65 $38.90 $37.38 2,067
2019-07-08 $38.98 $39.25 $38.88 $38.89 $37.37 1,538
2019-07-05 $40.50 $40.50 $40.28 $40.37 $38.79 1,293
2019-07-03 $40.12 $40.12 $40.12 $40.12 $38.55 204
2019-07-02 $40.27 $40.60 $40.03 $40.12 $38.55 12,246
2019-07-01 $39.91 $40.35 $39.91 $40.18 $38.61 50,561
2019-06-28 $39.34 $39.42 $39.34 $39.35 $37.81 2,012
2019-06-27 $38.79 $38.83 $38.74 $38.83 $37.31 1,210
2019-06-26 $37.75 $38.14 $37.75 $38.01 $36.52 25,145
2019-06-25 $38.30 $38.39 $38.27 $38.32 $36.82 36,835
2019-06-24 $38.40 $38.54 $38.40 $38.54 $37.03 3,169
2019-06-21 $38.70 $39.25 $38.70 $38.99 $37.46 3,554
2019-06-20 $39.75 $39.75 $39.10 $39.20 $37.67 8,280
2019-06-19 $39.06 $39.34 $39.06 $39.34 $37.80 1,821
2019-06-18 $38.91 $39.40 $38.80 $39.07 $37.54 10,794
2019-06-17 $38.54 $38.64 $38.35 $38.43 $36.93 5,746
2019-06-14 $38.31 $38.31 $38.02 $38.22 $36.72 2,050
2019-06-13 $38.99 $38.99 $38.91 $38.91 $37.39 1,340
2019-06-12 $39.35 $39.65 $39.35 $39.47 $37.92 11,088
2019-06-11 $39.47 $39.65 $39.05 $39.19 $37.66 20,122
2019-06-10 $38.87 $38.95 $38.81 $38.87 $37.35 4,010
2019-06-07 $39.00 $39.00 $38.81 $38.88 $37.36 2,733
2019-06-06 $38.70 $38.82 $38.70 $38.82 $37.30 1,035
2019-06-05 $39.86 $39.86 $39.62 $39.71 $38.16 5,017
2019-06-04 $39.51 $39.76 $39.35 $39.64 $38.09 2,346
2019-06-03 $38.87 $39.04 $38.87 $39.04 $37.51 2,258
2019-05-31 $39.93 $40.00 $39.87 $39.99 $38.42 4,436
2019-05-30 $40.00 $40.22 $39.95 $40.22 $38.65 3,345
2019-05-29 $40.06 $40.25 $39.65 $39.88 $38.32 4,971
2019-05-28 $41.50 $41.50 $41.15 $41.29 $39.67 2,084
2019-05-24 $41.22 $41.22 $40.56 $40.56 $38.97 868
2019-05-23 $40.60 $40.60 $40.19 $40.19 $38.62 3,188
2019-05-22 $41.43 $41.43 $41.15 $41.15 $39.54 666
2019-05-21 $40.92 $41.01 $40.55 $41.01 $39.40 3,788
2019-05-20 $40.08 $40.25 $39.85 $40.25 $38.67 9,854
2019-05-17 $39.87 $39.99 $39.86 $39.86 $38.30 2,010
2019-05-16 $40.10 $40.50 $39.90 $40.02 $38.45 3,124
2019-05-15 $39.91 $40.01 $39.54 $40.01 $38.44 9,600
2019-05-14 $40.25 $40.40 $39.81 $40.17 $38.60 6,089
2019-05-13 $40.17 $40.45 $39.95 $40.23 $38.66 5,470
2019-05-10 $41.15 $41.46 $41.07 $41.46 $39.84 3,672
2019-05-09 $40.83 $41.49 $40.83 $41.49 $39.87 3,901
2019-05-08 $42.45 $42.45 $41.67 $41.67 $40.04 6,932
2019-05-07 $43.60 $43.63 $43.41 $43.63 $41.92 3,126
2019-05-06 $43.56 $43.85 $43.46 $43.46 $41.76 1,393
2019-05-03 $43.00 $43.09 $43.00 $43.01 $41.33 1,318
2019-05-02 $42.48 $42.71 $42.42 $42.68 $41.01 3,542
2019-05-01 $42.21 $42.26 $42.21 $42.26 $40.61 2,883
2019-04-30 $42.15 $42.40 $41.80 $42.40 $40.74 2,664
2019-04-29 $42.24 $42.24 $42.08 $42.21 $40.56 1,639
2019-04-26 $42.12 $42.20 $41.95 $41.95 $40.31 4,553
2019-04-25 $41.71 $41.90 $41.30 $41.30 $39.68 1,575
2019-04-24 $41.78 $42.25 $41.78 $42.25 $40.60 5,409
2019-04-23 $41.76 $41.76 $41.15 $41.75 $40.12 4,914
2019-04-22 $41.80 $42.30 $41.45 $42.30 $40.64 17,412
2019-04-18 $42.05 $42.10 $41.98 $42.10 $40.45 2,119
2019-04-17 $42.68 $42.75 $41.75 $42.13 $40.48 5,698
2019-04-16 $42.69 $43.00 $42.40 $42.40 $40.74 1,548
2019-04-15 $43.29 $43.60 $43.29 $43.30 $41.60 1,628
2019-04-12 $43.18 $43.40 $43.15 $43.38 $41.68 1,269
2019-04-11 $43.96 $43.96 $43.55 $43.75 $42.04 1,442
2019-04-10 $44.00 $44.25 $44.00 $44.10 $42.37 2,714
2019-04-09 $44.36 $44.61 $44.23 $44.32 $42.59 2,462
2019-04-08 $44.40 $44.40 $44.40 $44.40 $42.66 1,106
2019-04-05 $45.35 $45.35 $45.16 $45.16 $43.39 1,538
2019-04-04 $44.95 $45.07 $44.95 $45.07 $43.31 1,114
2019-04-03 $46.13 $46.19 $46.12 $46.12 $44.31 888
2019-04-02 $46.25 $46.25 $45.95 $46.24 $44.43 2,621
2019-04-01 $44.64 $45.30 $44.64 $45.06 $43.30 2,156
2019-03-29 $43.29 $43.55 $43.29 $43.41 $41.71 4,794
2019-03-28 $42.83 $43.10 $42.50 $43.10 $41.41 3,699
2019-03-27 $43.04 $43.13 $42.93 $43.05 $41.36 6,924
2019-03-26 $44.50 $45.00 $43.95 $44.47 $41.46 2,853
2019-03-25 $44.96 $44.96 $44.19 $44.19 $41.20 2,236
2019-03-22 $45.89 $45.89 $45.59 $45.59 $42.50 1,124
2019-03-21 $46.20 $46.35 $46.04 $46.22 $43.09 7,052
2019-03-20 $45.65 $45.97 $45.65 $45.71 $42.61 1,345
2019-03-19 $44.65 $44.65 $44.65 $44.65 $41.63 389
2019-03-18 $44.85 $44.87 $44.62 $44.65 $41.63 986
2019-03-15 $44.97 $45.05 $44.86 $45.05 $41.99 1,029
2019-03-14 $45.18 $45.23 $45.08 $45.08 $42.03 2,915
2019-03-13 $45.15 $45.15 $45.05 $45.05 $42.00 592
2019-03-12 $44.47 $44.71 $44.47 $44.62 $41.60 1,104
2019-03-11 $44.48 $44.48 $44.18 $44.33 $41.33 2,151
2019-03-08 $45.55 $45.82 $45.55 $45.82 $42.72 2,768
2019-03-07 $45.88 $45.88 $45.14 $45.40 $42.32 2,705
2019-03-06 $45.82 $45.88 $45.82 $45.88 $42.77 23,639
2019-03-05 $46.16 $46.16 $46.16 $46.16 $43.03 542
2019-03-04 $45.34 $45.34 $45.17 $45.22 $42.16 2,912
2019-03-01 $46.06 $46.06 $45.68 $45.73 $42.63 2,363
2019-02-28 $46.00 $46.00 $45.74 $45.86 $42.75 956
2019-02-27 $46.03 $46.13 $46.03 $46.13 $43.01 5,634
2019-02-26 $46.33 $46.33 $46.33 $46.33 $43.19 863
2019-02-25 $45.33 $45.46 $45.29 $45.37 $42.29 1,520
2019-02-22 $45.42 $45.42 $45.35 $45.35 $42.28 1,223
2019-02-21 $44.38 $44.38 $44.16 $44.22 $41.22 1,408
2019-02-20 $44.12 $44.63 $44.12 $44.49 $41.48 2,130
2019-02-19 $43.71 $44.49 $43.71 $44.29 $41.29 2,992
2019-02-15 $42.59 $43.00 $42.59 $42.91 $40.00 3,848
2019-02-14 $42.10 $42.82 $41.91 $42.82 $39.92 1,740
2019-02-13 $43.47 $43.47 $43.46 $43.46 $40.52 1,512
2019-02-12 $43.84 $43.84 $43.51 $43.79 $40.82 4,072
2019-02-11 $43.61 $43.81 $43.61 $43.71 $40.75 12,145
2019-02-08 $42.99 $44.10 $42.99 $43.89 $40.92 4,746
2019-02-07 $43.75 $43.75 $43.35 $43.36 $40.42 5,167
2019-02-06 $42.80 $43.16 $42.80 $43.09 $40.17 6,929
2019-02-05 $44.34 $44.90 $44.34 $44.52 $41.50 8,043
2019-02-04 $44.00 $44.15 $43.96 $44.06 $41.08 2,782
2019-02-01 $43.62 $43.74 $43.36 $43.36 $40.42 4,017
2019-01-31 $43.94 $44.27 $43.92 $44.27 $41.27 3,105
2019-01-30 $43.85 $44.61 $43.80 $44.51 $41.49 10,049
2019-01-29 $43.90 $44.15 $43.82 $43.88 $40.91 2,593
2019-01-28 $42.89 $43.00 $42.68 $42.78 $39.88 4,688
2019-01-25 $42.82 $42.82 $42.82 $42.82 $39.92 1,026
2019-01-24 $43.60 $43.82 $43.57 $43.82 $40.85 3,437
2019-01-23 $44.05 $44.33 $44.05 $44.20 $41.21 4,592
2019-01-22 $44.92 $44.92 $44.63 $44.72 $41.69 2,886
2019-01-18 $43.88 $43.88 $43.61 $43.83 $40.86 3,053
2019-01-17 $43.72 $43.95 $43.57 $43.95 $40.97 3,803
2019-01-16 $45.75 $45.77 $45.56 $45.77 $42.67 2,372
2019-01-15 $45.20 $45.35 $45.00 $45.35 $42.28 5,595
2019-01-14 $44.90 $44.95 $44.55 $44.78 $41.75 14,790
2019-01-11 $44.95 $45.15 $44.95 $45.15 $42.09 12,336
2019-01-10 $45.21 $45.53 $45.21 $45.45 $42.37 1,514
2019-01-09 $45.85 $46.33 $45.85 $46.20 $43.07 5,513
2019-01-08 $45.84 $46.13 $45.84 $46.09 $42.97 7,991
2019-01-07 $44.33 $44.44 $44.33 $44.44 $41.43 1,539
2019-01-04 $44.06 $45.12 $44.06 $44.97 $41.92 1,567
2019-01-03 $43.31 $43.49 $43.20 $43.48 $40.53 4,585
2019-01-02 $42.99 $43.31 $42.96 $43.13 $40.20 4,766
2018-12-31 $43.99 $44.35 $43.85 $44.00 $41.02 19,688
2018-12-28 $43.85 $43.85 $43.55 $43.80 $40.83 6,404
2018-12-27 $43.00 $43.45 $42.46 $43.40 $40.46 11,189
2018-12-26 $44.20 $44.40 $43.25 $44.15 $41.16 8,409
2018-12-24 $43.78 $43.83 $42.95 $42.95 $40.04 2,503
2018-12-21 $44.08 $44.20 $43.47 $43.47 $40.53 9,040
2018-12-20 $44.95 $44.96 $44.15 $44.55 $41.53 13,702
2018-12-19 $44.80 $44.80 $43.63 $43.93 $40.95 7,340
2018-12-18 $44.75 $44.95 $44.59 $44.70 $41.67 8,724
2018-12-17 $43.75 $44.06 $43.36 $43.62 $40.67 8,477
2018-12-14 $43.55 $43.63 $43.15 $43.23 $40.30 2,911
2018-12-13 $42.95 $43.14 $42.94 $43.08 $40.16 5,946
2018-12-12 $41.63 $41.95 $41.58 $41.95 $39.11 2,580
2018-12-11 $42.03 $42.30 $41.68 $42.05 $39.20 10,081
2018-12-10 $41.05 $41.34 $40.60 $40.60 $37.85 17,919
2018-12-07 $40.34 $40.47 $39.54 $39.77 $37.08 11,301
2018-12-06 $39.88 $40.73 $39.69 $40.73 $37.97 15,819
2018-12-04 $40.64 $41.07 $39.37 $39.77 $37.08 14,838
2018-12-03 $40.68 $40.73 $40.28 $40.59 $37.84 3,399
2018-11-30 $40.80 $41.16 $40.76 $41.16 $38.37 4,293
2018-11-29 $40.30 $40.73 $40.30 $40.66 $37.91 2,619
2018-11-28 $38.69 $40.21 $38.65 $39.95 $37.24 8,878
2018-11-27 $39.12 $40.00 $39.12 $39.88 $37.18 14,224
2018-11-26 $39.97 $40.09 $39.87 $39.99 $37.28 4,820
2018-11-23 $39.14 $39.20 $39.14 $39.20 $36.54 675
2018-11-21 $40.27 $40.27 $39.88 $39.88 $37.18 2,657
2018-11-20 $39.23 $40.47 $39.23 $39.87 $37.17 11,301
2018-11-19 $42.68 $42.68 $41.98 $42.25 $39.39 6,309
2018-11-16 $42.34 $43.25 $42.33 $43.16 $40.24 2,476
2018-11-15 $42.70 $43.54 $42.68 $43.25 $40.32 4,368
2018-11-14 $43.94 $44.16 $43.55 $43.94 $40.96 8,070
2018-11-13 $43.33 $43.55 $42.86 $43.18 $40.26 10,415
2018-11-12 $43.90 $43.90 $43.26 $43.37 $40.43 3,230
2018-11-09 $43.20 $43.22 $43.11 $43.19 $40.26 2,994
2018-11-08 $43.25 $43.61 $43.25 $43.43 $40.49 4,197
2018-11-07 $43.93 $44.75 $43.93 $44.75 $41.72 5,557
2018-11-06 $46.18 $46.45 $45.98 $46.31 $43.17 7,558
2018-11-05 $47.04 $47.04 $46.33 $46.63 $43.47 4,376
2018-11-02 $45.94 $46.16 $45.94 $46.16 $43.03 3,340
2018-11-01 $48.52 $49.00 $48.52 $48.88 $45.57 4,998
2018-10-31 $46.32 $46.79 $46.32 $46.53 $43.38 6,863
2018-10-30 $45.20 $45.68 $45.20 $45.57 $42.48 4,188
2018-10-29 $45.76 $46.01 $45.24 $45.66 $42.57 17,264
2018-10-26 $45.34 $45.50 $44.78 $45.21 $42.15 27,922
2018-10-25 $60.88 $60.88 $44.13 $46.16 $43.03 6,600
2018-10-24 $62.65 $62.65 $61.97 $61.97 $57.77 981
2018-10-23 $60.60 $61.30 $60.31 $61.12 $56.98 5,611
2018-10-22 $62.89 $63.06 $62.81 $62.81 $58.56 1,225
2018-10-19 $63.09 $63.09 $63.09 $63.09 $58.82 735
2018-10-18 $64.12 $64.20 $63.75 $63.75 $59.43 9,408
2018-10-17 $62.49 $62.63 $62.49 $62.63 $58.39 1,360
2018-10-16 $62.67 $62.87 $62.60 $62.77 $58.52 2,352
2018-10-15 $60.02 $60.32 $60.02 $60.21 $56.13 889
2018-10-12 $59.85 $60.18 $59.83 $60.05 $55.98 2,120
2018-10-11 $58.29 $58.50 $58.26 $58.50 $54.54 904
2018-10-10 $58.66 $58.66 $58.34 $58.34 $54.39 1,081
2018-10-09 $58.86 $59.38 $58.86 $59.21 $55.20 2,142
2018-10-08 $60.56 $60.65 $60.56 $60.65 $56.54 591
2018-10-05 $60.95 $61.12 $60.87 $61.12 $56.98 2,169
2018-10-04 $61.34 $61.34 $61.34 $61.34 $57.18 273
2018-10-03 $62.76 $62.90 $62.76 $62.90 $58.64 976
2018-10-02 $60.98 $60.98 $60.98 $60.98 $56.85 594
2018-10-01 $62.03 $62.03 $61.50 $61.50 $57.33 890
2018-09-28 $61.90 $61.90 $61.75 $61.75 $57.57 612
2018-09-27 $60.99 $60.99 $60.99 $60.99 $56.86 628
2018-09-26 $60.97 $61.42 $60.97 $61.26 $57.11 11,484
2018-09-25 $60.77 $60.77 $60.67 $60.77 $56.65 1,418
2018-09-24 $61.41 $61.41 $61.11 $61.28 $57.13 979
2018-09-21 $60.22 $60.22 $60.22 $60.22 $56.14 3,196
2018-09-20 $60.40 $60.80 $60.40 $60.80 $56.68 1,163
2018-09-19 $60.22 $60.22 $59.89 $59.97 $55.91 1,859
2018-09-18 $59.68 $60.06 $59.68 $59.86 $55.81 1,394
2018-09-17 $61.14 $61.14 $61.03 $61.03 $56.90 1,080
2018-09-14 $62.55 $62.55 $62.55 $62.55 $58.31 290
2018-09-13 $62.50 $62.55 $62.31 $62.55 $58.31 3,700
2018-09-12 $60.52 $60.52 $60.26 $60.39 $56.30 2,584
2018-09-11 $59.12 $59.32 $59.12 $59.28 $55.26 2,034
2018-09-10 $59.01 $59.21 $58.86 $58.86 $54.87 2,416
2018-09-07 $57.78 $58.13 $57.78 $58.05 $54.12 1,162
2018-09-06 $57.52 $57.60 $57.35 $57.35 $53.47 2,279
2018-09-05 $57.29 $57.29 $56.90 $57.08 $53.21 1,616
2018-09-04 $57.87 $57.87 $57.75 $57.75 $53.84 935
2018-08-31 $58.63 $58.71 $58.61 $58.67 $54.70 1,349
2018-08-30 $58.86 $58.86 $58.86 $58.86 $54.87 265
2018-08-29 $58.86 $58.86 $58.86 $58.86 $54.87 314
2018-08-28 $59.00 $59.00 $58.86 $58.86 $54.87 1,362
2018-08-27 $58.52 $58.62 $58.48 $58.48 $54.52 864
2018-08-24 $58.36 $58.69 $58.36 $58.48 $54.52 1,180
2018-08-23 $58.56 $58.77 $58.48 $58.55 $54.58 4,383
2018-08-22 $59.50 $59.50 $59.50 $59.50 $55.47 572
2018-08-21 $59.10 $59.77 $59.10 $59.77 $55.72 3,618
2018-08-20 $57.72 $58.07 $57.72 $57.80 $53.88 1,578
2018-08-17 $58.04 $58.47 $58.04 $58.47 $54.51 5,352
2018-08-16 $58.10 $58.59 $58.10 $58.55 $54.58 2,227
2018-08-15 $56.93 $57.31 $56.93 $57.17 $53.30 2,545
2018-08-14 $57.04 $57.04 $56.70 $56.92 $53.06 2,292
2018-08-13 $57.52 $57.52 $56.86 $57.06 $53.19 6,640
2018-08-10 $57.15 $57.15 $55.48 $55.57 $51.81 5,487
2018-08-09 $57.58 $58.34 $57.52 $58.02 $54.09 15,994
2018-08-08 $60.30 $60.30 $59.44 $59.44 $55.41 5,269
2018-08-07 $69.02 $69.30 $68.82 $69.15 $64.47 1,783
2018-08-06 $73.14 $73.14 $73.14 $73.14 $68.19 206
2018-08-03 $73.30 $73.30 $73.14 $73.14 $68.19 868
2018-08-02 $73.90 $73.90 $73.90 $73.90 $68.89 315
2018-08-01 $73.34 $73.58 $73.34 $73.58 $68.60 4,000
2018-07-31 $72.76 $72.84 $72.55 $72.55 $67.64 3,098
2018-07-30 $72.33 $72.33 $72.28 $72.28 $67.38 704
2018-07-27 $72.83 $73.23 $72.83 $73.23 $68.27 1,536
2018-07-26 $71.95 $72.10 $71.95 $72.10 $67.22 901
2018-07-25 $72.75 $73.15 $72.75 $73.00 $68.06 5,244
2018-07-24 $71.70 $72.35 $71.70 $72.05 $67.17 2,536
2018-07-23 $72.44 $72.49 $72.31 $72.31 $67.41 519
2018-07-20 $70.16 $70.16 $70.16 $70.16 $65.41 221
2018-07-19 $70.10 $70.16 $70.10 $70.16 $65.41 425
2018-07-18 $69.95 $70.31 $69.95 $70.15 $65.40 2,871
2018-07-17 $69.94 $70.34 $69.94 $70.34 $65.58 1,088
2018-07-16 $69.95 $69.95 $69.95 $69.95 $65.21 925
2018-07-13 $68.81 $69.36 $68.81 $69.34 $64.64 2,644
2018-07-12 $69.99 $69.99 $69.99 $69.99 $65.25 308
2018-07-11 $68.96 $69.00 $68.50 $68.56 $63.92 1,235
2018-07-10 $70.11 $70.11 $70.11 $70.11 $65.36 613
2018-07-09 $70.11 $70.11 $70.11 $70.11 $65.36 385
2018-07-06 $70.11 $70.11 $70.11 $70.11 $65.36 534
2018-07-05 $68.38 $68.52 $68.18 $68.18 $63.56 692
2018-07-03 $67.76 $67.76 $67.76 $67.76 $63.17 306
2018-07-02 $67.89 $67.89 $67.76 $67.76 $63.17 1,502
2018-06-29 $70.15 $70.44 $70.15 $70.18 $65.43 3,492
2018-06-28 $67.79 $68.11 $67.17 $68.04 $63.43 2,339
2018-06-27 $71.12 $71.12 $71.01 $71.01 $66.20 1,167
2018-06-26 $72.51 $72.51 $72.51 $72.51 $67.60 223
2018-06-25 $72.51 $72.51 $72.51 $72.51 $67.60 700
2018-06-22 $73.59 $73.59 $73.59 $73.59 $68.61 448
2018-06-21 $73.35 $73.65 $73.14 $73.38 $68.41 1,606
2018-06-20 $72.62 $73.06 $72.62 $73.06 $68.11 598
2018-06-19 $72.34 $72.65 $72.14 $72.65 $67.73 3,250
2018-06-18 $73.16 $73.16 $73.10 $73.10 $68.15 161,254
2018-06-15 $71.70 $71.70 $71.70 $71.70 $66.84 286
2018-06-14 $71.81 $71.81 $71.70 $71.70 $66.84 588
2018-06-13 $71.43 $71.75 $71.43 $71.68 $66.82 3,365
2018-06-12 $71.78 $71.78 $71.09 $71.09 $66.27 3,038
2018-06-11 $71.72 $72.02 $71.72 $71.91 $67.04 4,989
2018-06-08 $71.63 $71.70 $71.46 $71.46 $66.62 639
2018-06-07 $70.94 $70.94 $70.25 $70.25 $65.49 3,863
2018-06-06 $70.99 $71.24 $70.99 $71.24 $66.41 657
2018-06-05 $70.55 $70.63 $70.21 $70.63 $65.85 2,774
2018-06-04 $70.46 $70.46 $70.25 $70.25 $65.49 632
2018-06-01 $70.25 $70.25 $70.25 $70.25 $65.49 502
2018-05-31 $70.45 $70.76 $70.14 $70.66 $65.87 18,101
2018-05-30 $69.30 $69.89 $69.30 $69.77 $65.05 1,912
2018-05-29 $67.27 $67.61 $67.27 $67.51 $62.94 3,765
2018-05-25 $68.07 $68.07 $67.91 $67.91 $63.31 887
2018-05-24 $67.89 $67.89 $67.74 $67.88 $63.28 1,012
2018-05-23 $67.16 $67.21 $67.16 $67.21 $62.66 456
2018-05-22 $67.26 $67.39 $67.11 $67.11 $62.56 1,373
2018-05-21 $66.88 $66.88 $66.88 $66.88 $62.35 189
2018-05-18 $66.88 $66.88 $66.88 $66.88 $62.35 303
2018-05-17 $66.88 $66.88 $66.88 $66.88 $62.35 400
2018-05-16 $65.46 $65.46 $65.46 $65.46 $61.03 186
2018-05-15 $65.46 $65.46 $65.46 $65.46 $61.03 400
2018-05-14 $66.10 $66.25 $65.79 $65.79 $61.33 549
2018-05-11 $65.79 $65.79 $65.79 $65.79 $61.33 450
2018-05-10 $66.07 $66.07 $66.07 $66.07 $61.59 493
2018-05-09 $65.30 $65.76 $65.30 $65.73 $61.28 7,330
2018-05-08 $62.78 $64.36 $62.69 $64.36 $60.00 12,237
2018-05-07 $59.49 $59.55 $59.49 $59.55 $55.52 536
2018-05-04 $59.64 $59.64 $59.64 $59.64 $55.60 513
2018-05-03 $59.34 $59.41 $58.92 $59.02 $55.02 1,476
2018-05-02 $58.70 $58.70 $58.38 $58.38 $54.43 999
2018-05-01 $57.21 $57.57 $57.21 $57.55 $53.65 1,500
2018-04-30 $58.08 $58.31 $57.95 $57.95 $54.02 2,100
2018-04-27 $56.66 $56.75 $56.66 $56.75 $52.91 490
2018-04-26 $57.52 $57.52 $56.83 $57.22 $53.34 1,926
2018-04-25 $56.78 $56.78 $56.78 $56.78 $52.93 710
2018-04-24 $56.69 $56.69 $56.69 $56.69 $52.85 2,717
2018-04-23 $56.50 $56.64 $56.50 $56.64 $52.80 622
2018-04-20 $56.68 $56.68 $56.63 $56.63 $52.79 455
2018-04-19 $57.96 $57.96 $57.96 $57.96 $54.03 278
2018-04-18 $58.26 $58.26 $57.96 $57.96 $54.03 3,994
2018-04-17 $57.48 $57.48 $57.15 $57.15 $53.28 958
2018-04-16 $57.06 $57.06 $56.98 $56.98 $53.12 380
2018-04-13 $56.36 $56.36 $56.36 $56.36 $52.54 266
2018-04-12 $57.01 $57.01 $57.01 $57.01 $53.15 532
2018-04-11 $57.43 $57.43 $57.30 $57.30 $53.42 2,485
2018-04-10 $57.96 $58.04 $57.96 $58.04 $54.11 547
2018-04-09 $57.31 $57.31 $57.31 $57.31 $53.43 320
2018-04-06 $57.11 $57.23 $56.92 $56.92 $53.06 1,145
2018-04-05 $56.38 $57.07 $56.38 $56.89 $53.04 1,185
2018-04-04 $56.40 $56.60 $56.40 $56.60 $52.77 6,486
2018-04-03 $55.77 $55.77 $55.22 $55.59 $51.82 2,427
2018-04-02 $56.35 $56.35 $56.35 $56.35 $52.53 107
2018-03-29 $56.54 $56.54 $56.35 $56.35 $52.53 2,529
2018-03-28 $55.60 $56.22 $55.60 $56.17 $52.37 864
2018-03-27 $56.30 $56.31 $55.94 $55.94 $52.15 1,275
2018-03-26 $56.43 $56.43 $56.43 $56.43 $52.61 416
2018-03-23 $55.01 $55.61 $54.60 $55.61 $51.84 536
2018-03-22 $55.01 $55.01 $54.60 $54.60 $50.90 33,041
2018-03-21 $55.82 $56.00 $55.72 $55.78 $52.00 2,378
2018-03-20 $56.62 $57.20 $56.62 $56.85 $52.11 1,162
2018-03-19 $57.65 $57.65 $57.05 $57.31 $52.54 1,389
2018-03-16 $56.25 $56.38 $56.25 $56.38 $51.68 930
2018-03-15 $56.21 $56.50 $56.19 $56.50 $51.79 1,220
2018-03-14 $56.87 $56.87 $56.71 $56.71 $51.99 1,053
2018-03-13 $57.18 $57.24 $57.01 $57.24 $52.47 979
2018-03-12 $55.90 $56.05 $55.90 $55.96 $51.30 3,002
2018-03-09 $55.31 $55.31 $55.31 $55.31 $50.70 169
2018-03-08 $55.27 $55.50 $55.27 $55.31 $50.70 706
2018-03-07 $54.18 $54.24 $54.00 $54.24 $49.72 2,193
2018-03-06 $53.93 $53.93 $53.93 $53.93 $49.44 264
2018-03-05 $54.19 $54.19 $53.92 $53.93 $49.44 1,008
2018-03-02 $52.62 $53.19 $52.62 $53.19 $48.76 8,573
2018-03-01 $52.78 $53.19 $52.56 $53.19 $48.76 3,087
2018-02-28 $52.75 $52.76 $52.75 $52.76 $48.37 2,174
2018-02-27 $53.30 $53.30 $53.02 $53.13 $48.70 4,495
2018-02-26 $53.75 $53.84 $53.56 $53.61 $49.14 5,358
2018-02-23 $52.81 $52.83 $52.69 $52.83 $48.43 5,250
2018-02-22 $53.51 $53.51 $53.39 $53.39 $48.94 406
2018-02-21 $53.71 $54.16 $53.71 $54.16 $49.65 1,483
2018-02-20 $53.38 $53.38 $53.26 $53.26 $48.82 1,271
2018-02-16 $54.30 $54.30 $54.11 $54.11 $49.60 2,020
2018-02-15 $53.97 $53.97 $53.64 $53.86 $49.37 865
2018-02-14 $52.92 $53.01 $52.56 $52.96 $48.55 7,717
2018-02-13 $51.48 $51.77 $51.48 $51.73 $47.42 1,615
2018-02-12 $51.97 $51.97 $51.79 $51.79 $47.48 1,356
2018-02-09 $50.72 $50.72 $49.74 $49.98 $45.82 1,309
2018-02-08 $49.07 $49.22 $48.85 $49.19 $45.09 1,539
2018-02-07 $47.30 $48.11 $46.61 $47.61 $43.64 4,716
2018-02-06 $49.52 $50.28 $49.52 $50.00 $45.83 4,443
2018-02-05 $50.12 $50.12 $49.74 $49.74 $45.60 2,426
2018-02-02 $50.50 $50.50 $50.49 $50.50 $46.29 1,308
2018-02-01 $51.69 $51.93 $51.65 $51.83 $47.51 1,690
2018-01-31 $51.58 $51.58 $50.76 $50.92 $46.68 6,897
2018-01-30 $51.81 $51.81 $51.54 $51.56 $47.27 1,511
2018-01-29 $52.65 $52.76 $52.65 $52.76 $48.37 980
2018-01-26 $53.10 $53.10 $53.10 $53.10 $48.68 802
2018-01-25 $53.00 $53.00 $52.58 $52.58 $48.20 3,604
2018-01-24 $53.43 $53.85 $52.98 $52.98 $48.57 1,604
2018-01-23 $53.28 $53.28 $53.13 $53.26 $48.82 20,154
2018-01-22 $51.74 $51.79 $51.66 $51.73 $47.42 4,209
2018-01-19 $51.82 $52.07 $51.77 $51.99 $47.66 2,369
2018-01-18 $50.72 $50.81 $50.72 $50.81 $46.58 6,726
2018-01-17 $52.28 $52.50 $52.23 $52.50 $48.13 1,707
2018-01-16 $51.92 $52.16 $51.92 $52.12 $47.78 984
2018-01-12 $51.35 $51.35 $51.24 $51.24 $46.97 595
2018-01-11 $50.82 $50.82 $50.80 $50.82 $46.59 1,371
2018-01-10 $50.79 $50.82 $50.79 $50.81 $46.58 3,143
2018-01-09 $50.57 $51.38 $50.57 $51.38 $47.10 26,752
2018-01-08 $51.89 $51.89 $51.32 $51.32 $47.05 6,898
2018-01-05 $51.22 $51.28 $51.14 $51.18 $46.92 1,638
2018-01-04 $50.71 $50.71 $50.34 $50.47 $46.27 4,868
2018-01-03 $51.38 $51.40 $51.27 $51.34 $47.06 6,590
2018-01-02 $50.59 $50.59 $50.34 $50.43 $46.23 1,725
2017-12-29 $50.78 $50.88 $50.73 $50.73 $46.50 1,225
2017-12-28 $48.72 $48.84 $48.60 $48.60 $44.55 2,597
2017-12-27 $49.59 $49.65 $49.45 $49.55 $45.42 7,907
2017-12-26 $47.63 $47.63 $47.63 $47.63 $43.66 474
2017-12-22 $47.73 $47.76 $47.63 $47.63 $43.66 3,631
2017-12-21 $48.12 $48.21 $48.06 $48.21 $44.19 3,612
2017-12-20 $48.27 $48.47 $48.27 $48.47 $44.43 3,481
2017-12-19 $48.89 $49.00 $48.89 $48.97 $44.89 2,859
2017-12-18 $48.66 $48.72 $48.54 $48.63 $44.58 9,054
2017-12-15 $47.77 $47.86 $47.66 $47.66 $43.69 7,192
2017-12-14 $48.20 $48.20 $47.86 $47.86 $43.87 1,093
2017-12-13 $48.21 $48.34 $48.10 $48.34 $44.31 600
2017-12-12 $48.38 $48.54 $48.31 $48.42 $44.39 1,763
2017-12-11 $47.95 $48.02 $47.95 $47.99 $43.99 8,715
2017-12-08 $48.29 $48.31 $48.08 $48.08 $44.07 7,898
2017-12-07 $47.91 $47.92 $47.60 $47.78 $43.80 10,240
2017-12-06 $47.40 $47.67 $47.40 $47.67 $43.70 2,395
2017-12-05 $48.79 $48.79 $48.14 $48.22 $44.20 4,486
2017-12-04 $49.19 $49.19 $48.84 $48.93 $44.85 2,028
2017-12-01 $49.84 $50.05 $49.84 $49.96 $45.80 4,173
2017-11-30 $50.52 $50.52 $50.26 $50.49 $46.28 3,413
2017-11-29 $49.77 $49.77 $49.42 $49.42 $45.30 4,904
2017-11-28 $51.13 $51.13 $50.62 $50.68 $46.46 4,629
2017-11-27 $49.99 $49.99 $49.90 $49.90 $45.75 902
2017-11-24 $55.52 $55.52 $55.52 $55.52 $50.90 101
2017-11-22 $55.89 $55.89 $55.23 $55.52 $50.90 2,996
2017-11-21 $55.72 $55.78 $55.68 $55.68 $51.04 883
2017-11-20 $56.20 $56.20 $55.85 $56.08 $51.41 1,250
2017-11-17 $56.43 $56.60 $56.43 $56.52 $51.81 8,898
2017-11-16 $56.22 $56.38 $56.22 $56.38 $51.68 2,915
2017-11-15 $55.84 $56.02 $55.84 $56.02 $51.35 3,380
2017-11-14 $56.23 $56.25 $56.22 $56.25 $51.56 2,421
2017-11-13 $55.26 $55.26 $54.99 $54.99 $50.41 1,326
2017-11-10 $54.62 $54.64 $54.62 $54.64 $50.09 631
2017-11-09 $54.00 $54.06 $54.00 $54.06 $49.56 1,194
2017-11-08 $53.50 $54.36 $53.40 $54.36 $49.83 5,234
2017-11-07 $58.07 $58.26 $58.04 $58.12 $53.28 1,896
2017-11-06 $57.38 $57.47 $57.38 $57.38 $52.60 6,575
2017-11-03 $57.00 $57.00 $57.00 $57.00 $52.25 592
2017-11-02 $57.36 $57.36 $57.36 $57.36 $52.58 373
2017-11-01 $59.45 $59.45 $59.45 $59.45 $54.50 204
2017-10-31 $59.61 $59.61 $59.33 $59.45 $54.50 2,815
2017-10-30 $60.94 $60.95 $60.91 $60.91 $55.84 993
2017-10-27 $60.43 $60.43 $60.43 $60.43 $55.40 127
2017-10-26 $60.76 $60.86 $60.43 $60.43 $55.40 1,595
2017-10-25 $61.60 $61.68 $61.60 $61.68 $56.54 468
2017-10-24 $61.57 $61.57 $61.53 $61.53 $56.40 4,521
2017-10-23 $61.36 $61.36 $61.36 $61.36 $56.25 695
2017-10-20 $60.51 $60.51 $60.38 $60.47 $55.43 2,220
2017-10-19 $60.40 $60.64 $60.29 $60.64 $55.59 4,312
2017-10-18 $60.89 $60.89 $60.77 $60.77 $55.71 775
2017-10-17 $61.17 $61.36 $61.17 $61.36 $56.25 1,074
2017-10-16 $61.31 $61.35 $60.78 $60.78 $55.72 1,610
2017-10-13 $62.76 $62.76 $62.76 $62.76 $57.53 1,643
2017-10-12 $62.74 $62.74 $62.74 $62.74 $57.51 296
2017-10-11 $62.40 $62.58 $62.40 $62.58 $57.37 1,616
2017-10-10 $62.56 $62.69 $62.45 $62.55 $57.34 3,527
2017-10-09 $60.73 $60.78 $60.73 $60.78 $55.72 1,635
2017-10-06 $60.46 $60.49 $60.35 $60.49 $55.45 7,903
2017-10-05 $59.63 $59.86 $59.63 $59.74 $54.76 670
2017-10-04 $59.39 $59.39 $59.39 $59.39 $54.44 579
2017-10-03 $58.60 $58.83 $58.60 $58.83 $53.93 793
2017-10-02 $58.52 $58.52 $58.52 $58.52 $53.65 533
2017-09-29 $57.58 $57.83 $57.54 $57.82 $53.00 1,118
2017-09-28 $57.45 $57.45 $57.45 $57.45 $52.66 165
2017-09-27 $56.99 $57.45 $56.99 $57.45 $52.66 1,070
2017-09-26 $57.56 $57.56 $57.06 $57.13 $52.37 4,587
2017-09-25 $59.49 $60.05 $59.49 $60.05 $55.05 740
2017-09-22 $60.04 $60.12 $60.04 $60.12 $55.11 643
2017-09-21 $58.50 $58.60 $58.40 $58.43 $53.56 3,904
2017-09-20 $58.75 $59.22 $58.75 $58.83 $53.93 7,560
2017-09-19 $58.00 $58.14 $58.00 $58.14 $53.30 1,276
2017-09-18 $57.55 $57.58 $57.41 $57.41 $52.63 1,103
2017-09-15 $58.13 $58.13 $58.13 $58.13 $53.29 251
2017-09-14 $57.99 $58.16 $57.99 $58.07 $53.23 2,562
2017-09-13 $56.90 $57.12 $56.85 $56.85 $52.11 10,609
2017-09-12 $55.24 $56.00 $55.06 $55.85 $51.20 20,082
2017-09-11 $57.88 $58.55 $56.60 $57.17 $52.41 19,738
2017-09-08 $66.58 $66.67 $66.58 $66.67 $61.12 781
2017-09-07 $64.57 $64.57 $64.57 $64.57 $59.19 204
2017-09-06 $64.92 $64.92 $64.56 $64.57 $59.19 962
2017-09-05 $64.10 $64.23 $64.10 $64.23 $58.88 1,291
2017-09-01 $64.97 $64.97 $64.58 $64.66 $59.27 869
2017-08-31 $63.42 $63.82 $63.42 $63.82 $58.50 3,792
2017-08-30 $63.07 $63.07 $63.07 $63.07 $57.82 354
2017-08-29 $62.55 $62.55 $62.55 $62.55 $57.34 356
2017-08-28 $63.27 $63.28 $63.02 $63.04 $57.79 2,057
2017-08-25 $63.43 $63.62 $63.39 $63.53 $58.24 6,057
2017-08-24 $61.94 $61.94 $61.94 $61.94 $56.78 326
2017-08-23 $61.76 $61.94 $61.76 $61.94 $56.78 1,561
2017-08-22 $61.83 $62.26 $61.78 $62.21 $57.03 2,019
2017-08-21 $60.37 $60.37 $60.23 $60.23 $55.21 391
2017-08-18 $59.62 $59.62 $59.51 $59.51 $54.55 528
2017-08-17 $60.83 $60.83 $60.10 $60.18 $55.17 3,248
2017-08-16 $59.96 $60.18 $59.96 $60.18 $55.17 855
2017-08-15 $59.30 $59.52 $59.12 $59.52 $54.56 1,301
2017-08-14 $58.68 $58.68 $58.05 $58.21 $53.36 3,309
2017-08-11 $58.61 $59.35 $58.61 $59.35 $54.41 2,900
2017-08-10 $59.36 $59.59 $59.30 $59.59 $54.63 1,992
2017-08-09 $57.72 $57.92 $57.45 $57.66 $52.86 5,074
2017-08-08 $60.66 $60.66 $60.43 $60.43 $55.40 2,443
2017-08-07 $61.42 $61.42 $61.39 $61.39 $56.28 1,946
2017-08-04 $60.18 $60.33 $60.18 $60.33 $55.30 653
2017-08-03 $60.00 $60.11 $60.00 $60.11 $55.10 1,494
2017-08-02 $59.22 $59.28 $59.22 $59.28 $54.34 506
2017-08-01 $59.36 $59.36 $59.36 $59.36 $54.42 1,243
2017-07-31 $59.87 $60.09 $59.87 $59.97 $54.97 1,828
2017-07-28 $58.75 $59.05 $58.18 $58.66 $53.77 4,726
2017-07-27 $60.31 $60.31 $60.13 $60.31 $55.29 1,640
2017-07-26 $61.08 $61.72 $61.08 $61.72 $56.58 2,243
2017-07-25 $59.63 $59.75 $59.63 $59.64 $54.67 948
2017-07-24 $59.74 $59.74 $59.37 $59.38 $54.43 1,522
2017-07-21 $60.30 $60.44 $60.12 $60.43 $55.40 6,026
2017-07-20 $60.18 $60.28 $60.17 $60.23 $55.21 3,277
2017-07-19 $58.42 $58.42 $58.29 $58.38 $53.52 961
2017-07-18 $57.86 $57.97 $57.80 $57.97 $53.14 2,424
2017-07-17 $57.81 $57.93 $57.76 $57.93 $53.10 2,053
2017-07-14 $57.29 $57.40 $57.28 $57.38 $52.60 3,946
2017-07-13 $57.14 $57.42 $57.02 $57.42 $52.64 2,836
2017-07-12 $57.35 $58.06 $57.25 $58.01 $53.18 5,437
2017-07-11 $59.27 $59.50 $59.18 $59.44 $54.49 2,897
2017-07-10 $60.43 $60.78 $60.40 $60.65 $55.60 6,179
2017-07-07 $59.18 $59.54 $59.18 $59.54 $54.58 4,854
2017-07-06 $56.92 $57.01 $56.51 $56.68 $51.96 8,311
2017-07-05 $57.01 $57.50 $57.01 $57.50 $52.71 27,003
2017-07-03 $56.08 $56.08 $56.08 $56.08 $51.41 1
2017-06-30 $56.06 $56.08 $56.06 $56.08 $51.41 490
2017-06-29 $56.36 $56.36 $56.36 $56.36 $51.67 173
2017-06-28 $56.18 $56.36 $56.18 $56.36 $51.67 957
2017-06-27 $55.54 $55.64 $55.46 $55.46 $50.84 4,800
2017-06-26 $55.85 $56.05 $55.82 $55.97 $51.31 6,500
2017-06-23 $56.13 $56.18 $56.13 $56.18 $51.50 2,600
2017-06-22 $57.82 $57.86 $57.79 $57.85 $53.03 1,100
2017-06-21 $56.10 $56.17 $56.10 $56.17 $51.49 2,773
2017-06-20 $55.49 $55.49 $55.41 $55.41 $50.79 2,300
2017-06-19 $55.26 $55.29 $55.20 $55.29 $50.68 4,046
2017-06-16 $54.74 $54.99 $54.58 $54.99 $50.41 4,349
2017-06-15 $52.98 $52.98 $52.98 $52.98 $48.57 0
2017-06-14 $53.24 $53.24 $52.98 $52.98 $48.57 3,038
2017-06-13 $51.96 $51.96 $51.96 $51.96 $47.63 370
2017-06-12 $52.05 $52.05 $51.90 $51.96 $47.63 1,281
2017-06-09 $52.35 $52.50 $52.35 $52.47 $48.10 995
2017-06-08 $52.45 $52.45 $52.45 $52.45 $48.08 531
2017-06-07 $52.43 $52.46 $52.19 $52.46 $48.09 6,487
2017-06-06 $53.00 $53.31 $53.00 $53.31 $48.87 2,420
2017-06-05 $51.83 $51.83 $51.83 $51.83 $47.51 1,390
2017-06-02 $51.55 $52.11 $51.55 $52.07 $47.73 1,658
2017-06-01 $51.78 $51.89 $51.47 $51.61 $47.31 6,430
2017-05-31 $53.03 $53.41 $52.60 $53.28 $48.84 14,878
2017-05-30 $51.79 $52.16 $51.79 $52.16 $47.82 788
2017-05-26 $52.52 $52.52 $52.52 $52.52 $48.15 142
2017-05-25 $52.52 $52.52 $52.52 $52.52 $48.15 140
2017-05-24 $52.52 $52.52 $52.52 $52.52 $48.15 743
2017-05-23 $52.53 $52.55 $52.45 $52.55 $48.17 349
2017-05-22 $51.86 $51.90 $51.86 $51.90 $47.58 662
2017-05-19 $50.91 $50.95 $50.91 $50.95 $46.71 416
2017-05-18 $50.09 $50.09 $50.09 $50.09 $45.92 280
2017-05-17 $50.24 $50.40 $50.24 $50.40 $46.20 1,793
2017-05-16 $50.81 $51.09 $50.70 $51.09 $46.83 14,027
2017-05-15 $50.57 $50.73 $50.50 $50.73 $46.50 4,438
2017-05-12 $49.76 $49.98 $49.76 $49.98 $45.82 901
2017-05-11 $49.12 $49.12 $49.12 $49.12 $45.03 84
2017-05-10 $49.15 $49.17 $48.87 $49.12 $45.03 1,943
2017-05-09 $47.72 $47.96 $47.50 $47.60 $43.63 5,618
2017-05-08 $46.93 $46.99 $46.84 $46.84 $42.94 556
2017-05-05 $47.27 $47.60 $47.27 $47.60 $43.63 1,073
2017-05-04 $47.42 $47.43 $47.11 $47.19 $43.26 34,888
2017-05-03 $46.05 $46.80 $46.05 $46.13 $42.29 164,561
2017-05-02 $49.28 $49.35 $49.23 $49.25 $45.15 59,813
2017-05-01 $52.22 $52.22 $52.16 $52.18 $47.83 1,289
2017-04-28 $51.22 $51.22 $51.22 $51.22 $46.95 645
2017-04-27 $52.14 $52.38 $52.14 $52.36 $48.00 1,040
2017-04-26 $51.67 $51.67 $51.67 $51.67 $47.37 265
2017-04-25 $51.62 $51.69 $51.57 $51.69 $47.38 1,396
2017-04-24 $50.63 $50.83 $50.63 $50.80 $46.57 1,350
2017-04-21 $49.27 $49.27 $49.23 $49.23 $45.13 1,358
2017-04-20 $48.39 $48.39 $48.39 $48.39 $44.36 372
2017-04-19 $48.39 $48.39 $48.39 $48.39 $44.36 980
2017-04-18 $48.61 $48.61 $48.61 $48.61 $44.56 641
2017-04-17 $47.99 $47.99 $47.99 $47.99 $43.99 307
2017-04-13 $48.42 $48.42 $48.42 $48.42 $44.39 449
2017-04-12 $48.40 $48.52 $48.35 $48.35 $44.32 27,979
2017-04-11 $48.27 $48.27 $48.27 $48.27 $44.25 1,254
2017-04-10 $48.10 $48.10 $48.10 $48.10 $44.09 502
2017-04-07 $47.76 $47.77 $47.73 $47.77 $43.79 1,108
2017-04-06 $48.04 $48.07 $47.82 $47.82 $43.84 595
2017-04-05 $47.53 $47.69 $47.49 $47.50 $43.22 7,936
2017-04-04 $47.37 $47.61 $47.37 $47.61 $43.32 1,173
2017-04-03 $46.60 $46.60 $46.60 $46.60 $42.40 2,000
2017-03-31 $46.54 $46.78 $46.54 $46.78 $42.56 1,900
2017-03-30 $46.75 $47.10 $46.59 $46.59 $42.39 7,500
2017-03-29 $46.53 $46.62 $46.53 $46.61 $42.19 1,100
2017-03-28 $46.52 $46.52 $46.52 $46.52 $42.11 600
2017-03-27 $46.39 $46.39 $46.32 $46.32 $41.93 600
2017-03-24 $46.11 $46.11 $46.11 $46.11 $41.74 600
2017-03-23 $45.72 $45.72 $45.72 $45.72 $41.39 600
2017-03-22 $45.11 $45.22 $45.11 $45.22 $40.94 3,600
2017-03-21 $44.69 $44.70 $44.51 $44.52 $40.30 11,900
2017-03-20 $44.57 $44.57 $44.43 $44.46 $40.25 1,000
2017-03-17 $44.46 $44.52 $44.46 $44.52 $40.30 700
2017-03-16 $43.78 $43.87 $43.78 $43.87 $39.71 800
2017-03-15 $43.28 $43.28 $43.28 $43.28 $39.18 400
2017-03-14 $43.42 $43.57 $43.42 $43.42 $39.31 1,100
2017-03-13 $42.82 $42.99 $42.81 $42.85 $38.79 2,000
2017-03-10 $42.15 $42.24 $42.15 $42.24 $38.24 900
2017-03-09 $41.64 $41.64 $41.61 $41.61 $37.67 3,100
2017-03-08 $41.29 $41.29 $41.27 $41.27 $37.36 1,600
2017-03-07 $41.50 $41.57 $41.44 $41.57 $37.63 7,500
2017-03-06 $41.61 $41.66 $41.35 $41.42 $37.50 15,300
2017-03-03 $41.59 $42.07 $41.59 $41.95 $37.98 4,200
2017-03-02 $41.54 $41.72 $41.54 $41.60 $37.66 3,300
2017-03-01 $41.38 $41.61 $41.38 $41.57 $37.63 5,000
2017-02-28 $40.88 $40.88 $40.88 $40.88 $37.01 1,100
2017-02-27 $41.59 $41.59 $41.59 $41.59 $37.65 0
2017-02-24 $41.79 $41.79 $41.59 $41.59 $37.65 900
2017-02-23 $42.61 $42.75 $42.38 $42.43 $38.41 11,500
2017-02-22 $42.15 $42.15 $42.15 $42.15 $38.16 500
2017-02-21 $41.43 $41.62 $41.43 $41.62 $37.68 1,600
2017-02-17 $41.18 $41.18 $41.03 $41.03 $37.14 1,700
2017-02-16 $41.45 $41.45 $41.40 $41.40 $37.48 1,900
2017-02-15 $40.81 $41.15 $40.70 $41.15 $37.25 1,100
2017-02-14 $41.30 $41.30 $41.14 $41.14 $37.24 1,000
2017-02-13 $41.61 $41.61 $41.61 $41.61 $37.67 300
2017-02-10 $42.17 $42.17 $42.17 $42.17 $38.17 300
2017-02-09 $41.87 $42.05 $41.87 $42.04 $38.06 1,700
2017-02-08 $41.54 $41.66 $41.54 $41.66 $37.71 1,000
2017-02-07 $44.11 $44.11 $44.11 $44.11 $39.93 0
2017-02-06 $44.11 $44.11 $44.11 $44.11 $39.93 300
2017-02-03 $43.70 $43.70 $43.70 $43.70 $39.56 5,100
2017-02-02 $43.48 $43.48 $43.39 $43.39 $39.28 1,300
2017-02-01 $43.11 $43.22 $43.11 $43.22 $39.13 886
2017-01-31 $42.83 $42.86 $42.71 $42.86 $38.80 2,839
2017-01-30 $42.12 $42.12 $42.12 $42.12 $38.13 616
2017-01-27 $42.15 $42.15 $41.88 $41.88 $37.91 3,081
2017-01-26 $41.24 $41.47 $41.11 $41.13 $37.23 5,870
2017-01-25 $41.24 $41.29 $41.17 $41.29 $37.38 3,360
2017-01-24 $41.59 $41.77 $41.59 $41.77 $37.81 1,182
2017-01-23 $41.99 $42.07 $41.97 $42.07 $38.08 2,008
2017-01-20 $41.97 $41.97 $41.94 $41.94 $37.97 584
2017-01-19 $42.49 $42.49 $42.49 $42.49 $38.46 1,528
2017-01-18 $42.30 $42.67 $42.30 $42.49 $38.46 13,393
2017-01-17 $42.54 $42.54 $42.37 $42.40 $38.38 949
2017-01-13 $42.86 $42.86 $42.59 $42.82 $38.76 1,659
2017-01-12 $42.11 $42.30 $42.11 $42.30 $38.29 845
2017-01-11 $43.30 $43.35 $43.25 $43.25 $39.15 1,706
2017-01-10 $43.04 $43.18 $42.95 $43.04 $38.96 1,510
2017-01-09 $42.44 $42.75 $42.44 $42.59 $38.56 1,066
2017-01-06 $42.32 $42.70 $42.32 $42.59 $38.56 11,680
2017-01-05 $42.30 $42.35 $42.20 $42.23 $38.23 4,062
2017-01-04 $40.81 $40.90 $40.72 $40.81 $36.94 2,615
2017-01-03 $41.09 $41.09 $40.40 $40.96 $37.08 1,872
2016-12-30 $40.19 $40.19 $40.19 $40.19 $36.38 288
2016-12-29 $40.19 $40.19 $40.19 $40.19 $36.38 398
2016-12-28 $39.54 $39.54 $39.54 $39.54 $35.79 1,752
2016-12-27 $40.18 $40.25 $39.98 $40.20 $36.39 3,911
2016-12-23 $39.02 $39.02 $38.94 $38.99 $35.30 4,987
2016-12-22 $38.88 $38.88 $38.88 $38.88 $35.20 1,893
2016-12-21 $39.15 $39.32 $39.13 $39.15 $35.44 4,654
2016-12-20 $38.21 $38.21 $38.21 $38.21 $34.59 507
2016-12-19 $38.79 $38.79 $38.71 $38.71 $35.04 315
2016-12-16 $39.05 $39.23 $38.98 $39.02 $35.32 4,066
2016-12-15 $38.36 $38.71 $38.36 $38.65 $34.99 6,159
2016-12-14 $38.88 $38.88 $38.88 $38.88 $35.20 95
2016-12-13 $38.76 $38.89 $38.76 $38.88 $35.20 1,387
2016-12-12 $38.29 $38.29 $38.29 $38.29 $34.66 468
2016-12-09 $38.31 $38.49 $38.24 $38.49 $34.84 795
2016-12-08 $37.21 $37.31 $37.21 $37.31 $33.77 754
2016-12-07 $37.24 $37.30 $37.24 $37.30 $33.77 1,116
2016-12-06 $37.46 $37.46 $37.21 $37.41 $33.87 1,626
2016-12-05 $38.13 $38.28 $38.13 $38.28 $34.65 30,516
2016-12-02 $38.45 $38.50 $38.45 $38.46 $34.82 68,083
2016-12-01 $37.44 $37.44 $37.44 $37.44 $33.89 1,351
2016-11-30 $38.23 $38.23 $37.99 $38.09 $34.48 1,227
2016-11-29 $37.66 $37.66 $37.66 $37.66 $34.09 515
2016-11-28 $38.00 $38.00 $38.00 $38.00 $34.40 1,110
2016-11-25 $37.28 $37.28 $37.28 $37.28 $33.75 0
2016-11-23 $37.28 $37.28 $37.28 $37.28 $33.75 402
2016-11-22 $37.57 $37.58 $37.57 $37.58 $34.02 1,390
2016-11-21 $37.74 $37.75 $37.74 $37.75 $34.17 358
2016-11-18 $37.90 $37.90 $37.81 $37.81 $34.22 446
2016-11-17 $37.84 $37.84 $37.73 $37.73 $34.16 539
2016-11-16 $37.83 $37.83 $37.48 $37.48 $33.93 588
2016-11-15 $37.54 $37.54 $37.54 $37.54 $33.98 366
2016-11-14 $37.43 $37.68 $37.43 $37.68 $34.11 1,684
2016-11-11 $37.64 $38.01 $37.64 $37.92 $34.32 2,564
2016-11-10 $37.68 $37.68 $37.68 $37.68 $34.11 0
2016-11-09 $37.68 $37.68 $37.68 $37.68 $34.11 2,409
2016-11-08 $36.50 $36.57 $36.50 $36.51 $33.05 9,668
2016-11-07 $35.78 $35.78 $35.75 $35.75 $32.36 3,812
2016-11-04 $36.20 $36.20 $36.20 $36.20 $32.77 0
2016-11-03 $35.74 $36.26 $35.74 $36.20 $32.77 4,077
2016-11-02 $34.40 $34.40 $33.68 $33.68 $30.49 6,699
2016-11-01 $31.91 $31.91 $31.80 $31.85 $28.83 544
2016-10-31 $31.83 $31.83 $31.83 $31.83 $28.81 428
2016-10-28 $31.64 $31.64 $31.64 $31.64 $28.64 262
2016-10-27 $32.15 $32.15 $32.14 $32.14 $29.10 830
2016-10-26 $32.01 $32.01 $32.00 $32.00 $28.97 1,816
2016-10-25 $31.95 $31.95 $31.95 $31.95 $28.92 298
2016-10-24 $33.06 $33.06 $33.06 $33.06 $29.93 173
2016-10-21 $32.92 $33.06 $32.92 $33.06 $29.93 714
2016-10-20 $32.76 $32.89 $32.76 $32.89 $29.77 848
2016-10-19 $32.20 $32.20 $32.20 $32.20 $29.14 125
2016-10-18 $32.16 $32.20 $32.16 $32.20 $29.14 675
2016-10-17 $32.45 $32.45 $32.45 $32.45 $29.38 222
2016-10-14 $32.45 $32.45 $32.45 $32.45 $29.38 0
2016-10-13 $32.45 $32.45 $32.45 $32.45 $29.38 0
2016-10-12 $32.32 $32.50 $32.32 $32.45 $29.38 1,839
2016-10-11 $32.57 $32.70 $32.57 $32.60 $29.51 1,231
2016-10-10 $33.17 $33.18 $33.15 $33.15 $30.01 782
2016-10-07 $32.47 $32.47 $32.47 $32.47 $29.39 704
2016-10-06 $32.37 $32.37 $32.37 $32.37 $29.30 419
2016-10-05 $33.00 $33.00 $33.00 $33.00 $29.87 779
2016-10-04 $32.12 $32.33 $32.12 $32.33 $29.27 335
2016-10-03 $32.68 $32.80 $32.56 $32.58 $29.49 2,282
2016-09-30 $32.71 $32.96 $32.69 $32.93 $29.81 2,255
2016-09-29 $33.07 $33.07 $32.83 $32.92 $29.80 3,098
2016-09-28 $33.95 $33.96 $33.90 $33.96 $30.74 617
2016-09-27 $34.38 $34.38 $34.23 $34.24 $31.00 2,822
2016-09-26 $34.39 $34.41 $34.32 $34.34 $31.09 1,566
2016-09-23 $34.50 $34.85 $34.44 $34.51 $31.24 4,616
2016-09-22 $41.03 $41.03 $31.00 $36.00 $32.59 10,997
2016-09-21 $40.25 $40.35 $40.13 $40.35 $36.53 3,550
2016-09-20 $40.06 $40.06 $40.06 $40.06 $36.26 212
2016-09-19 $40.27 $40.27 $40.06 $40.06 $36.26 970
2016-09-16 $39.53 $39.62 $39.53 $39.62 $35.87 1,047
2016-09-15 $39.50 $39.50 $39.09 $39.09 $35.39 437
2016-09-14 $39.19 $39.19 $39.19 $39.19 $35.48 602
2016-09-13 $39.10 $39.10 $38.94 $39.06 $35.36 1,494
2016-09-12 $38.91 $38.91 $38.86 $38.86 $35.18 475
2016-09-09 $39.09 $39.23 $38.87 $38.90 $35.21 1,898
2016-09-08 $40.44 $40.66 $40.44 $40.50 $36.66 2,457
2016-09-07 $40.97 $41.00 $40.71 $40.75 $36.89 62,931
2016-09-06 $40.55 $40.55 $40.44 $40.44 $36.61 13,381
2016-09-02 $39.84 $39.84 $39.82 $39.82 $36.05 517
2016-09-01 $39.55 $39.82 $39.55 $39.82 $36.04 270
2016-08-31 $39.92 $39.93 $39.81 $39.84 $36.06 1,755
2016-08-30 $41.00 $41.23 $40.94 $40.94 $37.06 449
2016-08-29 $40.82 $40.87 $40.82 $40.82 $36.95 763
2016-08-26 $41.57 $41.57 $41.52 $41.52 $37.59 2,361
2016-08-25 $41.64 $41.64 $41.64 $41.64 $37.70 364
2016-08-24 $41.98 $42.16 $41.88 $41.88 $37.91 889
2016-08-23 $41.99 $42.17 $41.94 $41.94 $37.97 4,153
2016-08-22 $41.46 $41.85 $41.45 $41.50 $37.57 9,962
2016-08-19 $40.34 $40.34 $40.34 $40.34 $36.52 187
2016-08-18 $40.34 $40.34 $40.34 $40.34 $36.52 685
2016-08-17 $40.76 $40.93 $40.76 $40.93 $37.05 685
2016-08-16 $41.47 $41.48 $41.47 $41.48 $37.55 565
2016-08-15 $39.97 $39.97 $39.97 $39.97 $36.18 245
2016-08-12 $39.98 $39.98 $39.97 $39.97 $36.18 930
2016-08-11 $40.16 $40.16 $39.90 $39.90 $36.12 2,800
2016-08-10 $40.89 $40.89 $40.83 $40.83 $36.96 3,385
2016-08-09 $40.66 $40.90 $40.66 $40.90 $37.03 2,150
2016-08-08 $40.49 $40.49 $40.49 $40.49 $36.65 391
2016-08-05 $40.80 $40.81 $40.68 $40.70 $36.84 2,625
2016-08-04 $40.81 $40.81 $40.81 $40.81 $36.94 934
2016-08-03 $40.93 $41.18 $40.79 $40.83 $36.96 4,410
2016-08-02 $41.65 $41.65 $41.60 $41.60 $37.66 3,224
2016-08-01 $41.08 $41.32 $40.98 $41.07 $37.18 2,696
2016-07-29 $40.32 $40.48 $40.32 $40.48 $36.64 2,203
2016-07-28 $40.85 $40.85 $40.31 $40.31 $36.49 781
2016-07-27 $39.70 $39.70 $39.70 $39.70 $35.94 350
2016-07-26 $40.62 $40.62 $40.59 $40.59 $36.74 536
2016-07-25 $39.74 $39.74 $39.74 $39.74 $35.98 330
2016-07-22 $40.55 $40.55 $40.55 $40.55 $36.71 301
2016-07-21 $40.55 $40.55 $40.55 $40.55 $36.71 164
2016-07-20 $40.49 $40.71 $40.39 $40.55 $36.71 1,503
2016-07-19 $39.81 $39.88 $39.56 $39.70 $35.94 1,519
2016-07-18 $39.37 $39.37 $39.32 $39.32 $35.59 713
2016-07-15 $38.89 $38.89 $38.70 $38.70 $35.03 478
2016-07-14 $39.30 $39.31 $39.03 $39.31 $35.59 1,438
2016-07-13 $39.50 $39.83 $39.50 $39.71 $35.95 612
2016-07-12 $39.63 $39.89 $39.54 $39.54 $35.79 1,352
2016-07-11 $39.71 $39.71 $39.71 $39.71 $35.95 701
2016-07-08 $39.27 $39.51 $39.27 $39.51 $35.77 398
2016-07-07 $38.85 $40.00 $38.85 $39.94 $36.16 1,360
2016-07-06 $37.67 $37.77 $37.67 $37.77 $34.19 736
2016-07-05 $37.91 $37.91 $37.78 $37.80 $34.22 940
2016-07-01 $37.30 $37.30 $37.30 $37.30 $33.77 401
2016-06-30 $37.21 $37.36 $36.88 $37.30 $33.77 1,245
2016-06-29 $36.89 $37.00 $36.89 $37.00 $33.49 695
2016-06-28 $35.52 $35.52 $35.49 $35.49 $32.13 811
2016-06-27 $34.79 $34.88 $34.72 $34.88 $31.57 1,429
2016-06-24 $34.88 $35.27 $34.88 $35.27 $31.93 400
2016-06-23 $36.21 $36.46 $36.21 $36.46 $33.01 1,746
2016-06-22 $35.59 $35.70 $35.59 $35.60 $32.23 652
2016-06-21 $35.58 $35.77 $35.54 $35.56 $32.19 2,442
2016-06-20 $36.09 $36.09 $36.07 $36.07 $32.65 627
2016-06-17 $36.10 $36.12 $36.03 $36.10 $32.68 1,036
2016-06-16 $35.40 $35.40 $35.20 $35.20 $31.87 646
2016-06-15 $36.20 $36.47 $36.20 $36.47 $33.01 1,255
2016-06-14 $36.11 $36.11 $35.81 $35.81 $32.42 6,719
2016-06-13 $36.11 $37.68 $35.81 $37.68 $34.11 59
2016-06-10 $37.79 $37.79 $37.57 $37.68 $34.11 1,089
2016-06-09 $38.58 $38.58 $38.57 $38.57 $34.92 652
2016-06-08 $39.15 $39.23 $39.14 $39.23 $35.51 1,220
2016-06-07 $39.42 $39.50 $39.26 $39.50 $35.76 1,378
2016-06-06 $39.24 $39.43 $39.23 $39.43 $35.69 2,834
2016-06-03 $39.58 $39.73 $39.58 $39.63 $35.88 1,118
2016-06-02 $39.14 $39.14 $39.14 $39.14 $35.43 154
2016-06-01 $39.03 $39.14 $39.03 $39.14 $35.43 700
2016-05-31 $39.28 $39.34 $39.28 $39.29 $35.57 1,409
2016-05-27 $38.65 $38.65 $38.65 $38.65 $34.99 588
2016-05-26 $39.19 $39.19 $39.19 $39.19 $35.48 220
2016-05-25 $39.08 $39.25 $38.90 $39.19 $35.48 18,140
2016-05-24 $38.72 $38.72 $38.55 $38.55 $34.90 2,223
2016-05-23 $38.51 $38.57 $38.51 $38.55 $34.90 1,199
2016-05-20 $37.66 $38.00 $37.66 $37.95 $34.35 7,685
2016-05-19 $36.83 $36.99 $36.83 $36.99 $33.49 842
2016-05-18 $36.24 $36.40 $35.96 $36.00 $32.59 1,606
2016-05-17 $36.09 $36.09 $35.94 $35.94 $32.54 761
2016-05-16 $36.42 $36.49 $36.35 $36.49 $33.03 3,297
2016-05-13 $36.35 $36.40 $36.35 $36.40 $32.95 4,329
2016-05-12 $36.65 $36.93 $36.65 $36.93 $33.43 639
2016-05-11 $37.19 $37.24 $36.88 $36.88 $33.39 2,948
2016-05-10 $35.97 $36.28 $35.94 $35.95 $32.54 1,248
2016-05-09 $35.35 $35.35 $35.30 $35.30 $31.96 691
2016-05-06 $33.55 $33.55 $33.55 $33.55 $30.37 401
2016-05-05 $33.55 $33.55 $33.55 $33.55 $30.37 294
2016-05-04 $33.55 $33.55 $33.55 $33.55 $30.37 510
2016-05-03 $33.56 $33.60 $33.51 $33.51 $30.34 4,188
2016-05-02 $33.46 $33.46 $33.46 $33.46 $30.29 59
2016-04-29 $33.46 $33.46 $33.46 $33.46 $30.29 0
2016-04-28 $33.46 $33.46 $33.46 $33.46 $30.29 1,097
2016-04-27 $33.75 $33.79 $33.75 $33.79 $30.59 659
2016-04-26 $33.80 $33.80 $33.54 $33.54 $30.36 3,424
2016-04-25 $34.47 $34.75 $34.40 $34.75 $31.46 4,851
2016-04-22 $33.06 $33.06 $32.90 $32.90 $29.78 609
2016-04-21 $33.13 $33.13 $33.13 $33.13 $29.99 467
2016-04-20 $33.71 $33.77 $33.67 $33.67 $30.48 1,036
2016-04-19 $33.90 $33.90 $33.90 $33.90 $30.69 314
2016-04-18 $33.90 $33.90 $33.90 $33.90 $30.69 493
2016-04-15 $33.85 $33.90 $33.85 $33.90 $30.69 772
2016-04-14 $34.36 $34.36 $34.36 $34.36 $31.10 182
2016-04-13 $34.36 $34.36 $34.36 $34.36 $31.10 530
2016-04-12 $35.10 $35.11 $35.10 $35.11 $31.78 714
2016-04-11 $36.28 $36.28 $36.28 $36.28 $32.84 152
2016-04-08 $36.04 $36.28 $36.04 $36.28 $32.84 790
2016-04-07 $35.71 $35.71 $35.71 $35.71 $32.33 263
2016-04-06 $35.37 $35.40 $35.24 $35.30 $31.96 2,120
2016-04-05 $34.53 $34.53 $34.53 $34.53 $31.26 408
2016-04-04 $33.86 $33.86 $33.86 $33.86 $30.65 321
2016-04-01 $32.88 $32.88 $32.77 $32.81 $29.70 916
2016-03-31 $33.00 $33.00 $32.87 $32.87 $29.76 1,257
2016-03-30 $33.45 $33.45 $33.36 $33.39 $30.23 1,269
2016-03-29 $34.34 $34.59 $34.27 $34.27 $31.02 5,251
2016-03-28 $37.37 $37.37 $36.99 $36.99 $33.49 2,174
2016-03-24 $37.29 $37.29 $37.29 $37.29 $33.76 413
2016-03-23 $37.15 $37.29 $37.15 $37.29 $33.76 621
2016-03-22 $36.52 $37.20 $36.52 $37.12 $33.60 4,757
2016-03-21 $36.19 $36.19 $36.19 $36.19 $32.76 299
2016-03-18 $36.56 $36.56 $36.37 $36.53 $33.07 818
2016-03-17 $36.45 $36.50 $36.30 $36.37 $32.92 5,387
2016-03-16 $36.28 $36.81 $36.28 $36.74 $33.26 2,062
2016-03-15 $36.57 $36.78 $36.46 $36.46 $33.01 1,484
2016-03-14 $36.35 $36.49 $36.20 $36.49 $33.03 3,110
2016-03-11 $35.85 $36.14 $35.84 $35.90 $32.50 8,750
2016-03-10 $34.60 $34.92 $34.22 $34.25 $31.01 103,490
2016-03-09 $34.29 $34.29 $34.03 $34.03 $30.81 97,545
2016-03-08 $34.41 $34.41 $34.41 $34.41 $31.15 7,962
2016-03-07 $34.73 $34.90 $34.69 $34.74 $31.45 2,963
2016-03-04 $35.46 $35.47 $35.19 $35.20 $31.87 3,889
2016-03-03 $35.17 $35.84 $35.08 $35.18 $31.85 6,210
2016-03-02 $35.80 $36.14 $35.66 $35.95 $32.54 185,243
2016-03-01 $36.88 $37.17 $36.85 $37.17 $33.65 1,794
2016-02-29 $37.43 $37.44 $37.26 $37.26 $33.73 8,069
2016-02-26 $37.19 $37.19 $36.74 $36.94 $33.44 1,473
2016-02-25 $36.82 $36.82 $36.60 $36.67 $33.20 1,577
2016-02-24 $37.20 $37.20 $36.77 $36.84 $33.35 3,228
2016-02-23 $37.40 $37.69 $37.40 $37.44 $33.89 2,072
2016-02-22 $36.86 $36.90 $36.65 $36.75 $33.27 5,529
2016-02-19 $36.33 $36.33 $36.10 $36.28 $32.84 1,258
2016-02-18 $36.35 $36.73 $36.26 $36.39 $32.94 5,467
2016-02-17 $35.93 $36.19 $35.47 $36.19 $32.76 6,070
2016-02-16 $35.60 $35.60 $34.93 $35.08 $31.76 5,555
2016-02-12 $35.95 $35.95 $34.96 $35.05 $31.73 9,969
2016-02-11 $34.68 $34.68 $33.91 $33.97 $30.75 10,545
2016-02-10 $33.34 $34.28 $33.34 $34.23 $30.99 20,808
2016-02-09 $30.72 $31.72 $30.72 $31.38 $28.41 3,364
2016-02-08 $31.35 $31.36 $31.26 $31.29 $28.33 2,431
2016-02-05 $33.97 $33.97 $33.34 $33.34 $30.18 67,409
2016-02-04 $35.77 $35.87 $34.30 $34.39 $31.13 68,725
2016-02-03 $31.82 $32.38 $31.82 $32.38 $29.31 3,664
2016-02-02 $32.52 $32.52 $32.06 $32.18 $29.13 63,314
2016-02-01 $32.61 $32.61 $32.03 $32.09 $29.05 130,574
2016-01-29 $32.45 $32.66 $32.39 $32.39 $29.32 58,262
2016-01-28 $32.66 $32.82 $32.17 $32.66 $29.57 36,153
2016-01-27 $33.78 $33.78 $33.47 $33.53 $30.35 2,175
2016-01-26 $33.42 $33.48 $33.36 $33.48 $30.30 2,465
2016-01-25 $33.45 $33.45 $33.22 $33.22 $30.07 4,344
2016-01-22 $32.22 $32.26 $32.04 $32.26 $29.20 5,806
2016-01-21 $31.48 $31.48 $31.18 $31.37 $28.39 2,930
2016-01-20 $31.10 $31.27 $31.10 $31.27 $28.31 1,525
2016-01-19 $31.66 $31.71 $31.59 $31.59 $28.60 6,061
2016-01-15 $31.63 $31.63 $31.46 $31.46 $28.48 1,776
2016-01-14 $31.74 $32.18 $31.74 $32.18 $29.13 4,515
2016-01-13 $33.40 $33.40 $32.77 $32.77 $29.67 5,450
2016-01-12 $32.48 $32.58 $32.37 $32.48 $29.40 3,398
2016-01-11 $33.20 $33.20 $32.85 $32.86 $29.75 4,919
2016-01-08 $34.08 $34.11 $33.93 $34.02 $30.80 2,995
2016-01-07 $33.34 $33.65 $33.30 $33.61 $30.43 7,181
2016-01-06 $33.63 $33.92 $33.63 $33.92 $30.71 6,487
2016-01-05 $34.50 $34.60 $34.34 $34.50 $31.23 29,343
2016-01-04 $33.37 $33.78 $33.00 $33.69 $30.50 11,950
2015-12-31 $34.05 $34.14 $34.04 $34.05 $30.82 2,455
2015-12-30 $34.40 $34.61 $34.31 $34.36 $31.10 4,174
2015-12-29 $34.75 $34.76 $34.31 $34.36 $31.10 2,059
2015-12-28 $33.84 $34.06 $33.83 $34.06 $30.83 2,673
2015-12-24 $32.52 $32.66 $32.52 $32.66 $29.56 1,666
2015-12-23 $32.41 $32.44 $32.29 $32.43 $29.36 5,328
2015-12-22 $32.30 $32.30 $32.12 $32.12 $29.08 2,769
2015-12-21 $31.86 $31.86 $31.71 $31.73 $28.72 5,859
2015-12-18 $30.72 $30.83 $30.65 $30.73 $27.82 3,911
2015-12-17 $30.86 $30.98 $30.73 $30.73 $27.82 2,902
2015-12-16 $31.06 $31.06 $30.76 $30.91 $27.98 4,132
2015-12-15 $31.06 $31.06 $30.80 $30.95 $28.02 5,939
2015-12-14 $31.02 $31.23 $31.02 $31.02 $28.08 5,106
2015-12-11 $31.18 $31.23 $31.03 $31.03 $28.09 5,465
2015-12-10 $31.45 $31.87 $31.40 $31.83 $28.81 5,457
2015-12-09 $31.81 $31.90 $31.77 $31.86 $28.84 4,720
2015-12-08 $32.16 $32.20 $32.15 $32.18 $29.13 3,873
2015-12-07 $31.89 $32.29 $31.89 $32.29 $29.23 34,990
2015-12-04 $31.19 $31.23 $30.89 $30.99 $28.05 3,345
2015-12-03 $31.39 $31.86 $31.39 $31.86 $28.84 2,727
2015-12-02 $30.83 $30.83 $30.63 $30.64 $27.74 60,004
2015-12-01 $30.96 $31.08 $30.95 $30.95 $28.02 72,828
2015-11-30 $30.39 $30.49 $30.30 $30.49 $27.60 61,150
2015-11-27 $30.02 $30.07 $29.99 $29.99 $27.15 1,118
2015-11-25 $30.03 $30.05 $29.89 $29.97 $27.13 23,952
2015-11-24 $29.87 $30.15 $29.87 $30.12 $27.27 2,167
2015-11-23 $30.29 $30.29 $30.08 $30.08 $27.23 2,711
2015-11-20 $30.02 $30.24 $29.98 $30.16 $27.30 69,036
2015-11-19 $30.30 $30.40 $30.23 $30.33 $27.46 4,338
2015-11-18 $29.85 $30.00 $29.79 $29.85 $27.02 3,156
2015-11-17 $29.98 $29.98 $29.71 $29.72 $26.90 126,313
2015-11-16 $30.70 $30.70 $30.56 $30.65 $27.75 69,593
2015-11-13 $30.83 $30.84 $30.78 $30.78 $27.86 2,669
2015-11-12 $31.25 $31.32 $31.17 $31.27 $28.31 7,827
2015-11-11 $31.28 $31.32 $31.24 $31.24 $28.28 4,111
2015-11-10 $31.26 $31.40 $31.22 $31.36 $28.39 1,883
2015-11-09 $31.61 $31.63 $31.49 $31.53 $28.54 2,205
2015-11-06 $31.72 $31.93 $31.72 $31.90 $28.88 3,007
2015-11-05 $32.00 $32.42 $31.99 $32.26 $29.20 29,107
2015-11-04 $30.88 $31.24 $30.45 $30.72 $27.81 3,178
2015-11-03 $30.15 $30.15 $29.92 $30.07 $27.22 1,821
2015-11-02 $29.14 $30.14 $29.14 $30.02 $27.18 4,218
2015-10-30 $29.59 $29.92 $29.23 $29.24 $26.47 132,376
2015-10-29 $29.02 $29.32 $29.02 $29.29 $26.52 2,241
2015-10-28 $29.92 $30.09 $29.69 $29.76 $26.94 8,487
2015-10-27 $29.28 $29.79 $29.28 $29.63 $26.82 8,633
2015-10-26 $28.56 $28.96 $28.52 $28.90 $26.16 225,293
2015-10-23 $28.85 $28.85 $28.55 $28.58 $25.87 7,162
2015-10-22 $29.03 $29.26 $29.00 $29.21 $26.44 104,373
2015-10-21 $30.25 $30.40 $30.18 $30.34 $27.47 7,448
2015-10-20 $30.37 $30.55 $30.16 $30.38 $27.51 5,237
2015-10-19 $30.57 $31.20 $30.26 $30.27 $27.40 7,116
2015-10-16 $29.87 $29.90 $29.72 $29.80 $26.97 2,820
2015-10-15 $29.47 $29.68 $29.44 $29.59 $26.79 2,388
2015-10-14 $29.06 $29.20 $28.98 $29.19 $26.42 19,796
2015-10-13 $28.85 $29.04 $28.84 $28.85 $26.12 87,470
2015-10-12 $28.91 $28.97 $28.90 $28.97 $26.23 4,115
2015-10-09 $28.63 $28.81 $28.63 $28.73 $26.01 2,811
2015-10-08 $29.15 $29.15 $28.63 $28.85 $26.12 9,854
2015-10-07 $28.65 $28.69 $28.55 $28.55 $25.85 5,571
2015-10-06 $27.81 $27.84 $27.67 $27.67 $25.05 2,529
2015-10-05 $27.98 $28.02 $27.72 $27.72 $25.09 1,067
2015-10-02 $27.64 $27.71 $27.58 $27.59 $24.98 2,319
2015-10-01 $27.79 $28.33 $27.79 $28.20 $25.53 7,911
2015-09-30 $26.72 $26.73 $26.54 $26.54 $24.03 3,763
2015-09-29 $27.57 $27.57 $27.35 $27.35 $24.76 4,396
2015-09-28 $28.15 $28.31 $28.09 $28.19 $25.52 7,377
2015-09-25 $27.35 $28.00 $27.35 $27.53 $24.92 2,891
2015-09-24 $28.71 $28.85 $28.54 $28.63 $25.92 3,668
2015-09-23 $27.93 $28.21 $27.93 $28.12 $25.45 2,518
2015-09-22 $29.01 $29.09 $28.77 $28.91 $26.17 4,546
2015-09-21 $29.92 $30.08 $29.80 $29.80 $26.98 4,463
2015-09-18 $30.26 $30.50 $30.08 $30.08 $27.23 12,531
2015-09-17 $29.87 $30.13 $29.79 $30.13 $27.28 1,745
2015-09-16 $30.05 $30.12 $30.01 $30.01 $27.17 4,198
2015-09-15 $30.05 $30.05 $30.05 $30.05 $27.20 1,694
2015-09-14 $29.86 $29.88 $29.80 $29.82 $26.99 3,944
2015-09-11 $29.77 $30.10 $29.77 $30.06 $27.21 2,156
2015-09-10 $29.80 $29.93 $29.65 $29.75 $26.93 127,914
2015-09-09 $30.03 $30.03 $29.67 $29.67 $26.86 9,358
2015-09-08 $29.53 $29.54 $29.39 $29.43 $26.64 3,685
2015-09-04 $28.93 $28.97 $28.78 $28.78 $26.05 6,614
2015-09-03 $29.58 $29.72 $29.52 $29.53 $26.73 4,219
2015-09-02 $29.79 $29.79 $29.54 $29.54 $26.74 45,776
2015-09-01 $30.02 $30.11 $29.95 $30.06 $27.21 1,981
2015-08-31 $30.88 $31.06 $30.86 $30.94 $28.01 6,829
2015-08-28 $31.83 $31.83 $31.26 $31.26 $28.30 66,959
2015-08-27 $32.00 $32.02 $31.46 $31.46 $28.48 92,877
2015-08-26 $30.63 $31.10 $30.60 $30.76 $27.85 25,920
2015-08-25 $30.32 $30.32 $29.89 $29.89 $27.06 4,284
2015-08-24 $29.89 $29.91 $29.53 $29.59 $26.79 4,600
2015-08-21 $29.56 $30.00 $29.56 $29.93 $27.09 4,867
2015-08-20 $30.07 $30.46 $29.44 $29.44 $26.65 13,132
2015-08-19 $29.53 $31.36 $29.38 $29.80 $26.98 71,204
2015-08-18 $24.90 $24.99 $24.88 $24.88 $22.52 4,216
2015-08-17 $24.73 $24.81 $24.68 $24.81 $22.46 2,403
2015-08-14 $25.00 $25.06 $24.70 $24.72 $22.38 4,840
2015-08-13 $25.08 $25.22 $25.08 $25.12 $22.74 3,908
2015-08-12 $24.96 $25.09 $24.36 $24.43 $22.12 2,779
2015-08-11 $24.78 $24.93 $24.72 $24.75 $22.41 3,931
2015-08-10 $24.39 $24.46 $24.31 $24.46 $22.14 11,219
2015-08-07 $23.48 $23.57 $23.39 $23.50 $21.27 9,673
2015-08-06 $23.66 $23.90 $23.66 $23.79 $21.54 11,925
2015-08-05 $23.81 $23.83 $23.77 $23.77 $21.52 1,360
2015-08-04 $23.44 $23.67 $23.44 $23.52 $21.29 4,708
2015-08-03 $23.47 $23.51 $23.23 $23.23 $21.03 3,113
2015-07-31 $23.83 $23.93 $23.69 $23.77 $21.52 8,027
2015-07-30 $23.42 $23.45 $23.34 $23.44 $21.22 7,187
2015-07-29 $23.64 $23.72 $23.50 $23.50 $21.27 6,327
2015-07-28 $23.70 $23.70 $23.15 $23.18 $20.98 3,526
2015-07-27 $23.68 $23.82 $23.64 $23.72 $21.47 2,114
2015-07-24 $24.08 $24.08 $23.85 $23.85 $21.59 1,070
2015-07-23 $24.16 $24.31 $24.14 $24.21 $21.92 4,863
2015-07-22 $23.51 $23.87 $23.50 $23.83 $21.57 2,686
2015-07-21 $23.48 $23.57 $23.31 $23.56 $21.33 22,545
2015-07-20 $23.37 $23.58 $23.37 $23.54 $21.31 15,750
2015-07-17 $22.83 $22.96 $22.80 $22.94 $20.77 15,728
2015-07-16 $22.61 $22.83 $22.61 $22.75 $20.59 489,343
2015-07-15 $22.71 $22.74 $22.61 $22.61 $20.46 2,484
2015-07-14 $22.89 $23.16 $22.85 $23.16 $20.96 5,963
2015-07-13 $22.85 $23.15 $22.83 $23.04 $20.86 13,887
2015-07-10 $21.54 $21.67 $21.50 $21.60 $19.55 5,304
2015-07-09 $21.08 $21.08 $20.84 $20.86 $18.89 16,370
2015-07-08 $20.77 $20.77 $20.51 $20.59 $18.64 10,153
2015-07-07 $19.83 $20.30 $19.83 $20.30 $18.38 3,161
2015-07-06 $20.03 $20.30 $20.03 $20.06 $18.16 3,536
2015-07-02 $20.08 $20.24 $20.08 $20.24 $18.32 10,686
2015-07-01 $19.89 $20.23 $19.73 $20.18 $18.27 10,366
2015-06-29 $19.64 $19.70 $19.49 $19.50 $17.65 7,956
2015-06-26 $19.58 $19.72 $19.58 $19.61 $17.75 5,617
2015-06-25 $19.92 $19.92 $19.75 $19.84 $17.96 4,328
2015-06-24 $20.15 $20.16 $20.05 $20.14 $18.23 2,152
2015-06-23 $20.15 $20.15 $19.97 $20.02 $18.12 4,147
2015-06-22 $20.87 $20.87 $20.57 $20.64 $18.68 4,087
2015-06-19 $20.69 $20.83 $20.69 $20.82 $18.85 7,750
2015-06-18 $20.97 $21.51 $20.97 $21.21 $19.20 11,598
2015-06-17 $19.78 $19.88 $19.64 $19.79 $17.91 6,292
2015-06-16 $19.48 $19.63 $19.46 $19.46 $17.62 8,530
2015-06-15 $19.44 $19.60 $19.44 $19.60 $17.74 27,523
2015-06-12 $19.71 $19.85 $19.67 $19.75 $17.88 14,498
2015-06-11 $20.22 $20.22 $19.83 $19.86 $17.98 5,877
2015-06-10 $19.80 $19.81 $19.58 $19.75 $17.88 6,547
2015-06-09 $19.57 $19.79 $19.57 $19.76 $17.89 3,281
2015-06-08 $19.62 $19.89 $19.62 $19.89 $18.01 7,366
2015-06-05 $19.75 $19.75 $19.29 $19.47 $17.63 8,681
2015-06-04 $20.23 $20.23 $19.75 $19.80 $17.92 10,337
2015-06-03 $20.17 $20.24 $20.12 $20.22 $18.30 8,722
2015-06-02 $19.81 $19.95 $19.79 $19.88 $17.99 4,280
2015-06-01 $19.58 $19.67 $19.46 $19.65 $17.79 5,714
2015-05-29 $19.58 $19.71 $19.54 $19.59 $17.73 7,012
2015-05-28 $19.67 $19.92 $19.67 $19.89 $18.00 12,598

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.