Hurco Companies Inc (HURC) Exchange: NASDAQ

Data as of March 28, 2024

$19.77 ($-0.21) -1.05%

Hurco Companies Inc - Daily Information
Click for more stock information on Hurco Companies Inc.
Daily Information Data
Date March 28, 2024
Open $20.38
Previous Close $19.77
High $20.38
Low $19.77
Adjusted Open $20.38
Previous Adjusted Close $19.77
Adjusted High $20.38
Adjusted Low $19.77

About Hurco Companies Inc (HURC)

Hurco Companies Inc, established in 1968, is a leading industrial automation company that designs and produces interactive computer controls, software and computerized machine tools for the worldwide metal cutting and metal forming industries including car and truck parts, aerospace, nuclear, paper and energy. In addition, the company provides software for design, costing, simulation and optimization of machining operations and machine automation. Hurco manufactures and sells CNC machine tools, controlling software, and other related products to several industries worldwide. The company has seen consistent and steady growth since its establishment and as of December 2019, the company has over 650 employees located across a range of locations in India, Australia and Thailand.

Historical Stock Data for Hurco Companies Inc (HURC)

Date Open High Low Close Adj.Close Volume
2024-03-26 $20.38 $20.38 $19.77 $19.77 $19.77 26,667
2024-03-25 $20.56 $20.60 $19.81 $19.98 $19.98 18,070
2024-03-22 $20.59 $20.72 $20.07 $20.30 $20.30 18,411
2024-03-21 $20.45 $20.74 $20.22 $20.74 $20.74 16,458
2024-03-20 $19.87 $20.60 $19.80 $20.45 $20.45 29,534
2024-03-19 $20.32 $20.49 $19.77 $20.00 $20.00 27,820
2024-03-18 $20.50 $21.22 $20.02 $20.20 $20.20 67,077
2024-03-15 $20.90 $21.24 $20.60 $20.63 $20.63 28,828
2024-03-14 $21.07 $21.07 $20.55 $20.98 $20.98 41,906
2024-03-13 $19.87 $21.27 $19.87 $20.88 $20.88 55,875
2024-03-12 $20.30 $20.62 $19.77 $19.78 $19.78 41,497
2024-03-11 $21.25 $21.60 $20.20 $20.20 $20.20 38,733
2024-03-08 $24.08 $24.09 $20.60 $21.23 $21.23 142,052
2024-03-07 $27.64 $28.20 $26.81 $27.32 $27.32 38,152
2024-03-06 $26.78 $27.93 $26.56 $27.89 $27.89 39,840
2024-03-05 $26.55 $27.00 $26.00 $27.00 $27.00 16,364
2024-03-04 $25.71 $26.50 $25.38 $26.48 $26.48 11,991
2024-03-01 $26.09 $26.17 $25.37 $25.86 $25.86 11,282
2024-02-29 $26.43 $26.63 $25.83 $25.83 $25.83 19,019
2024-02-28 $25.74 $26.50 $25.66 $26.50 $26.50 28,052
2024-02-27 $25.76 $26.00 $25.41 $25.96 $25.96 15,609
2024-02-26 $25.48 $25.89 $25.16 $25.85 $25.85 12,383
2024-02-23 $25.15 $25.68 $24.63 $25.68 $25.68 15,827
2024-02-22 $24.97 $25.33 $24.24 $25.13 $25.13 14,695
2024-02-21 $25.13 $25.30 $24.66 $24.84 $24.84 19,899
2024-02-20 $25.74 $25.77 $25.03 $25.45 $25.45 24,372
2024-02-16 $25.05 $25.99 $25.05 $25.96 $25.96 19,557
2024-02-15 $25.18 $25.71 $25.14 $25.71 $25.71 17,415
2024-02-14 $24.00 $25.32 $24.00 $25.32 $25.32 20,503
2024-02-13 $24.58 $24.68 $24.13 $24.20 $24.20 11,417
2024-02-12 $24.27 $25.18 $24.27 $24.86 $24.86 22,500
2024-02-09 $24.04 $24.70 $23.78 $24.45 $24.45 17,852
2024-02-08 $24.51 $24.54 $24.19 $24.33 $24.33 15,534
2024-02-07 $24.72 $24.72 $24.37 $24.60 $24.60 12,257
2024-02-06 $24.74 $24.89 $24.45 $24.87 $24.87 16,581
2024-02-05 $24.30 $25.17 $24.25 $25.04 $25.04 41,684
2024-02-02 $24.09 $24.69 $23.95 $24.67 $24.67 29,203
2024-02-01 $24.27 $24.27 $23.61 $24.25 $24.25 13,963
2024-01-31 $24.48 $24.48 $23.91 $24.11 $24.11 6,348
2024-01-30 $24.24 $24.73 $24.00 $24.68 $24.68 14,864
2024-01-29 $23.74 $24.65 $23.66 $24.46 $24.46 40,906
2024-01-26 $23.70 $23.95 $23.09 $23.90 $23.90 25,399
2024-01-25 $23.49 $23.90 $22.93 $23.85 $23.85 14,414
2024-01-24 $23.61 $23.81 $23.25 $23.54 $23.54 16,011
2024-01-23 $23.74 $23.90 $23.45 $23.50 $23.50 18,850
2024-01-22 $23.19 $23.85 $23.01 $23.69 $23.69 22,628
2024-01-19 $23.25 $23.48 $23.05 $23.24 $23.24 17,462
2024-01-18 $23.40 $23.68 $23.10 $23.27 $23.27 16,382
2024-01-17 $23.68 $23.86 $23.48 $23.52 $23.52 41,512
2024-01-16 $23.74 $23.93 $23.42 $23.80 $23.80 27,391
2024-01-12 $23.18 $24.00 $23.18 $23.98 $23.98 32,161
2024-01-11 $23.28 $23.80 $22.92 $23.36 $23.36 39,273
2024-01-10 $23.11 $23.50 $22.78 $23.32 $23.32 17,799
2024-01-09 $23.13 $23.71 $22.98 $23.24 $23.24 15,684
2024-01-08 $22.74 $24.40 $22.73 $23.99 $23.99 55,887
2024-01-05 $22.00 $22.85 $21.50 $22.75 $22.75 62,448
2024-01-04 $21.78 $21.78 $21.53 $21.53 $21.53 11,253
2024-01-03 $21.76 $21.76 $21.50 $21.74 $21.74 7,773
2024-01-02 $21.56 $22.01 $21.56 $21.84 $21.84 6,087
2023-12-29 $21.51 $21.98 $21.46 $21.53 $21.53 10,715
2023-12-28 $21.22 $21.73 $21.22 $21.62 $21.46 18,345
2023-12-27 $21.33 $21.33 $21.14 $21.20 $21.04 24,038
2023-12-26 $21.88 $21.91 $21.60 $21.60 $21.60 16,542
2023-12-22 $21.85 $22.28 $21.61 $22.10 $22.10 13,311
2023-12-21 $21.77 $21.90 $21.43 $21.90 $21.90 4,880
2023-12-20 $21.73 $22.34 $21.71 $21.77 $21.77 12,620
2023-12-19 $20.68 $21.97 $20.62 $21.96 $21.96 39,836
2023-12-18 $20.19 $20.70 $20.19 $20.63 $20.63 44,830
2023-12-15 $20.09 $20.48 $19.94 $20.39 $20.39 37,428
2023-12-14 $20.38 $20.71 $20.10 $20.12 $20.12 39,962
2023-12-13 $20.45 $20.45 $20.11 $20.40 $20.40 50,001
2023-12-12 $20.30 $20.53 $20.20 $20.30 $20.30 10,888
2023-12-11 $20.49 $20.56 $20.31 $20.42 $20.42 17,310
2023-12-08 $20.62 $20.87 $20.44 $20.65 $20.65 5,150
2023-12-07 $20.39 $20.78 $20.13 $20.78 $20.78 9,229
2023-12-06 $20.59 $21.10 $20.38 $20.43 $20.43 10,387
2023-12-05 $21.01 $21.01 $20.58 $20.58 $20.58 9,145
2023-12-04 $20.95 $21.20 $20.76 $21.11 $21.11 17,686
2023-12-01 $20.87 $21.05 $20.77 $20.95 $20.95 16,785
2023-11-30 $20.63 $21.13 $20.58 $20.97 $20.97 12,358
2023-11-29 $21.15 $21.15 $20.73 $20.79 $20.79 8,808
2023-11-28 $21.10 $21.28 $21.00 $21.13 $21.13 9,272
2023-11-27 $20.58 $21.59 $20.54 $21.29 $21.29 42,240
2023-11-24 $20.87 $20.87 $20.50 $20.80 $20.80 4,771
2023-11-22 $20.57 $20.87 $20.57 $20.63 $20.63 4,267
2023-11-21 $20.71 $21.00 $20.45 $20.58 $20.58 11,768
2023-11-20 $20.72 $20.72 $20.49 $20.60 $20.60 5,280
2023-11-17 $20.47 $20.85 $20.10 $20.73 $20.73 16,691
2023-11-16 $20.10 $20.29 $20.10 $20.21 $20.21 5,029
2023-11-15 $20.48 $20.48 $20.21 $20.32 $20.32 11,672
2023-11-14 $19.56 $20.48 $19.56 $20.48 $20.48 24,610
2023-11-13 $19.45 $19.59 $19.29 $19.50 $19.50 23,325
2023-11-10 $19.60 $19.65 $19.36 $19.58 $19.58 9,369
2023-11-09 $19.72 $19.77 $19.65 $19.70 $19.70 16,010
2023-11-08 $19.75 $19.87 $19.70 $19.78 $19.78 10,397
2023-11-07 $20.09 $20.18 $19.65 $19.72 $19.72 33,378
2023-11-06 $20.04 $20.20 $19.87 $20.19 $20.19 23,688
2023-11-03 $19.88 $20.34 $19.88 $20.14 $20.14 70,755
2023-11-02 $19.95 $20.09 $19.84 $20.00 $20.00 7,182
2023-11-01 $20.00 $20.00 $19.77 $19.77 $19.77 2,970
2023-10-31 $19.88 $20.08 $19.61 $20.00 $20.00 10,556
2023-10-30 $19.93 $20.02 $19.59 $19.89 $19.89 19,350
2023-10-27 $20.16 $20.16 $19.77 $19.90 $19.90 18,435
2023-10-26 $20.27 $20.27 $20.11 $20.16 $20.16 11,822
2023-10-25 $20.60 $20.61 $20.27 $20.32 $20.32 14,945
2023-10-24 $20.80 $20.80 $20.50 $20.55 $20.55 13,345
2023-10-23 $21.13 $21.31 $20.52 $20.63 $20.63 21,269
2023-10-20 $21.04 $21.19 $20.96 $21.10 $21.10 10,814
2023-10-19 $21.10 $21.10 $20.86 $20.93 $20.93 13,619
2023-10-18 $21.47 $21.47 $21.03 $21.03 $21.03 9,873
2023-10-17 $21.52 $21.99 $21.13 $21.55 $21.55 24,333
2023-10-16 $21.21 $21.84 $21.21 $21.58 $21.58 9,522
2023-10-13 $21.30 $21.30 $20.85 $20.96 $20.96 6,339
2023-10-12 $22.64 $22.64 $20.80 $21.24 $21.24 14,377
2023-10-11 $21.91 $22.15 $21.21 $21.33 $21.33 17,995
2023-10-10 $21.75 $22.32 $21.75 $22.12 $22.12 28,554
2023-10-09 $21.55 $22.64 $21.55 $21.70 $21.70 6,642
2023-10-06 $21.68 $21.90 $21.41 $21.51 $21.51 13,194
2023-10-05 $21.54 $21.84 $21.22 $21.84 $21.84 11,170
2023-10-04 $21.57 $21.58 $21.19 $21.56 $21.56 17,550
2023-10-03 $21.19 $22.11 $21.19 $21.42 $21.42 12,523
2023-10-02 $22.35 $22.35 $21.68 $22.00 $22.00 22,143
2023-09-29 $21.52 $22.46 $21.52 $22.43 $22.43 6,973
2023-09-28 $21.30 $21.93 $21.30 $21.50 $21.35 8,512
2023-09-27 $20.89 $21.46 $20.68 $21.30 $21.15 28,752
2023-09-26 $21.26 $21.30 $20.76 $20.79 $20.79 22,954
2023-09-25 $21.67 $21.98 $21.53 $21.53 $21.53 12,936
2023-09-22 $21.98 $22.16 $21.87 $21.90 $21.90 7,742
2023-09-21 $21.51 $22.00 $21.39 $21.79 $21.79 24,398
2023-09-20 $21.37 $21.81 $21.28 $21.37 $21.37 19,081
2023-09-19 $21.49 $21.67 $21.21 $21.24 $21.24 9,591
2023-09-18 $21.46 $21.72 $21.07 $21.69 $21.69 40,616
2023-09-15 $21.45 $21.50 $21.08 $21.25 $21.25 24,200
2023-09-14 $21.00 $21.77 $21.00 $21.72 $21.72 31,970
2023-09-13 $20.93 $21.13 $20.70 $20.86 $20.86 31,425
2023-09-12 $20.64 $21.50 $20.64 $20.93 $20.93 30,782
2023-09-11 $20.99 $21.49 $20.40 $20.70 $20.70 28,685
2023-09-08 $21.06 $21.50 $20.76 $21.07 $21.07 38,521
2023-09-07 $21.26 $21.74 $21.19 $21.74 $21.74 6,106
2023-09-06 $21.71 $21.71 $21.16 $21.34 $21.34 8,380
2023-09-05 $23.09 $23.29 $21.60 $21.75 $21.75 14,511
2023-09-01 $21.97 $23.32 $21.88 $23.16 $23.16 13,063
2023-08-31 $22.00 $22.00 $21.68 $21.68 $21.68 5,556
2023-08-30 $22.03 $22.05 $21.41 $22.00 $22.00 5,415
2023-08-29 $21.32 $21.97 $21.31 $21.95 $21.95 4,268
2023-08-28 $21.37 $21.53 $21.10 $21.32 $21.32 26,046
2023-08-25 $21.12 $21.50 $20.65 $21.39 $21.39 26,009
2023-08-24 $21.46 $21.46 $21.10 $21.23 $21.23 8,451
2023-08-23 $21.27 $21.55 $21.07 $21.17 $21.17 5,025
2023-08-22 $21.50 $21.62 $21.11 $21.11 $21.11 12,593
2023-08-21 $21.33 $21.77 $21.06 $21.33 $21.33 19,471
2023-08-18 $21.35 $21.35 $21.15 $21.20 $21.20 3,118
2023-08-17 $21.51 $21.54 $21.31 $21.49 $21.49 8,337
2023-08-16 $21.48 $21.73 $21.06 $21.46 $21.46 16,650
2023-08-15 $22.00 $22.49 $21.20 $21.39 $21.39 25,352
2023-08-14 $22.06 $22.10 $21.86 $22.00 $22.00 9,100
2023-08-11 $22.25 $22.29 $22.02 $22.23 $22.23 3,436
2023-08-10 $22.19 $22.42 $21.98 $22.24 $22.24 8,399
2023-08-09 $21.73 $22.25 $21.73 $22.10 $22.10 10,447
2023-08-08 $22.07 $22.17 $21.61 $21.77 $21.77 15,911
2023-08-07 $22.48 $22.52 $22.05 $22.12 $22.12 13,773
2023-08-04 $22.44 $22.48 $22.13 $22.45 $22.45 5,046
2023-08-03 $22.59 $22.80 $22.45 $22.50 $22.50 6,760
2023-08-02 $22.68 $22.73 $22.47 $22.66 $22.66 6,929
2023-08-01 $23.11 $23.11 $22.55 $22.60 $22.60 22,167
2023-07-31 $22.53 $23.41 $22.40 $23.29 $23.29 24,155
2023-07-28 $22.39 $22.99 $22.36 $22.82 $22.82 16,402
2023-07-27 $22.30 $22.62 $22.23 $22.50 $22.50 11,266
2023-07-26 $22.59 $22.69 $22.24 $22.30 $22.30 16,980
2023-07-25 $22.59 $22.59 $22.18 $22.30 $22.30 14,596
2023-07-24 $22.31 $22.98 $22.10 $22.74 $22.74 21,059
2023-07-21 $22.31 $22.40 $22.19 $22.20 $22.20 15,486
2023-07-20 $22.04 $22.20 $21.76 $22.20 $22.20 7,092
2023-07-19 $21.83 $22.29 $21.83 $21.99 $21.99 13,843
2023-07-18 $21.50 $22.07 $21.50 $21.94 $21.94 13,215
2023-07-17 $21.86 $23.04 $21.43 $21.44 $21.44 16,587
2023-07-14 $21.61 $22.11 $21.61 $21.68 $21.68 11,463
2023-07-13 $22.09 $22.30 $21.60 $21.68 $21.68 23,004
2023-07-12 $22.61 $23.10 $21.96 $22.20 $22.20 26,716
2023-07-11 $21.74 $22.02 $21.68 $21.85 $21.85 25,480
2023-07-10 $21.11 $21.66 $20.99 $21.46 $21.46 32,358
2023-07-07 $21.14 $21.35 $20.77 $21.21 $21.21 36,502
2023-07-06 $21.19 $21.29 $20.56 $20.85 $20.85 46,279
2023-07-05 $21.70 $21.70 $21.16 $21.16 $21.16 31,482
2023-07-03 $21.65 $22.02 $21.53 $21.67 $21.67 6,414
2023-06-30 $21.57 $21.65 $21.40 $21.65 $21.65 9,400
2023-06-29 $22.18 $22.18 $21.53 $21.55 $21.55 21,909
2023-06-28 $21.60 $21.72 $21.20 $21.26 $21.26 14,827
2023-06-27 $21.25 $21.99 $21.25 $21.36 $21.36 26,079
2023-06-26 $20.87 $21.39 $20.78 $21.38 $21.38 14,120
2023-06-23 $21.50 $21.57 $21.01 $21.09 $21.09 37,372
2023-06-22 $21.75 $21.79 $21.46 $21.64 $21.48 21,489
2023-06-21 $21.87 $22.19 $21.57 $21.69 $21.53 23,732
2023-06-20 $21.87 $22.23 $21.67 $22.08 $21.91 18,590
2023-06-16 $22.45 $22.45 $21.70 $21.75 $21.59 15,825
2023-06-15 $22.21 $22.53 $22.21 $22.45 $22.28 37,755
2023-06-14 $22.37 $22.70 $22.35 $22.50 $22.33 26,269
2023-06-13 $21.90 $22.62 $21.78 $22.51 $22.34 54,938
2023-06-12 $22.00 $22.20 $21.81 $21.98 $21.81 41,169
2023-06-09 $22.79 $22.79 $22.00 $22.05 $22.05 26,033
2023-06-08 $22.58 $22.58 $22.07 $22.54 $22.54 29,478
2023-06-07 $22.40 $22.90 $21.67 $22.61 $22.61 73,842
2023-06-06 $21.48 $22.68 $21.48 $22.62 $22.62 30,331
2023-06-05 $21.68 $21.90 $21.54 $21.65 $21.65 47,032
2023-06-02 $21.20 $22.12 $20.98 $21.84 $21.84 71,590
2023-06-01 $21.13 $21.41 $21.02 $21.20 $21.20 9,351
2023-05-31 $21.19 $21.31 $21.00 $21.05 $21.05 20,928
2023-05-30 $21.40 $21.43 $21.04 $21.06 $21.06 17,409
2023-05-26 $21.32 $21.80 $21.09 $21.27 $21.27 15,845
2023-05-25 $21.55 $21.62 $21.00 $21.43 $21.43 15,542
2023-05-24 $21.47 $21.51 $21.00 $21.10 $21.10 13,599
2023-05-23 $21.67 $21.90 $21.23 $21.36 $21.36 23,498
2023-05-22 $21.72 $21.99 $21.40 $21.68 $21.68 17,960
2023-05-19 $21.63 $22.06 $21.63 $21.88 $21.88 8,417
2023-05-18 $22.18 $22.18 $21.68 $21.72 $21.72 34,079
2023-05-17 $21.92 $21.94 $21.72 $21.94 $21.94 5,604
2023-05-16 $22.17 $22.17 $21.56 $21.61 $21.61 10,271
2023-05-15 $22.30 $22.72 $21.76 $21.94 $21.94 21,177
2023-05-12 $21.50 $22.26 $21.50 $22.10 $22.10 14,232
2023-05-11 $21.59 $21.66 $21.21 $21.65 $21.65 12,314
2023-05-10 $21.79 $21.85 $21.21 $21.66 $21.66 10,467
2023-05-09 $21.41 $21.75 $21.31 $21.51 $21.51 17,929
2023-05-08 $21.87 $21.99 $21.36 $21.41 $21.41 14,189
2023-05-05 $21.55 $22.34 $21.42 $21.79 $21.79 20,875
2023-05-04 $21.34 $21.50 $21.09 $21.50 $21.50 21,869
2023-05-03 $21.19 $21.94 $21.00 $21.20 $21.20 34,069
2023-05-02 $21.80 $21.80 $20.93 $21.38 $21.38 27,028
2023-05-01 $22.43 $22.50 $21.63 $21.63 $21.63 14,224
2023-04-28 $22.34 $22.97 $22.20 $22.43 $22.43 16,248
2023-04-27 $22.31 $22.53 $21.94 $22.15 $22.15 12,147
2023-04-26 $22.00 $22.19 $21.50 $22.05 $22.05 26,461
2023-04-25 $22.57 $22.69 $21.88 $22.06 $22.06 33,764
2023-04-24 $23.06 $23.59 $22.70 $22.80 $22.80 20,448
2023-04-21 $23.95 $23.95 $22.65 $22.80 $22.80 18,539
2023-04-20 $24.35 $24.35 $23.25 $23.25 $23.25 19,905
2023-04-19 $25.01 $25.04 $24.25 $24.28 $24.28 13,785
2023-04-18 $25.11 $25.55 $25.11 $25.17 $25.17 9,735
2023-04-17 $26.28 $26.28 $25.17 $25.59 $25.59 40,217
2023-04-14 $26.46 $26.67 $26.05 $26.36 $26.36 23,489
2023-04-13 $26.37 $26.54 $25.80 $26.36 $26.36 16,929
2023-04-12 $26.10 $26.67 $25.76 $26.58 $26.58 38,869
2023-04-11 $26.93 $27.45 $25.81 $26.60 $26.60 27,484
2023-04-10 $26.43 $27.10 $26.43 $26.64 $26.64 30,511
2023-04-06 $25.93 $26.45 $25.93 $26.34 $26.34 8,796
2023-04-05 $26.27 $26.42 $25.83 $26.00 $26.00 14,487
2023-04-04 $26.02 $26.54 $25.54 $26.36 $26.36 10,788
2023-04-03 $25.51 $26.25 $25.51 $26.16 $26.16 14,316
2023-03-31 $25.37 $25.98 $25.32 $25.32 $25.32 16,586
2023-03-30 $25.57 $25.82 $25.34 $25.45 $25.45 11,357
2023-03-29 $26.00 $26.25 $25.53 $25.53 $25.53 19,319
2023-03-28 $26.11 $26.45 $25.93 $25.97 $25.97 35,555
2023-03-27 $26.04 $26.52 $26.04 $26.31 $26.31 9,435
2023-03-24 $25.60 $25.98 $25.49 $25.90 $25.90 57,784
2023-03-23 $25.45 $26.53 $25.25 $25.59 $25.43 42,130
2023-03-22 $25.73 $26.02 $25.24 $25.26 $25.10 36,404
2023-03-21 $26.15 $26.42 $25.62 $25.78 $25.78 42,145
2023-03-20 $26.60 $26.62 $26.03 $26.05 $26.05 20,486
2023-03-17 $26.46 $26.63 $26.02 $26.05 $26.05 25,018
2023-03-16 $27.94 $27.94 $26.35 $26.68 $26.68 42,895
2023-03-15 $27.87 $28.18 $27.24 $27.49 $27.49 20,441
2023-03-14 $28.17 $28.93 $27.98 $28.16 $28.16 25,435
2023-03-13 $27.66 $28.09 $26.76 $27.63 $27.63 26,133
2023-03-10 $27.70 $28.18 $25.08 $27.74 $27.74 76,261
2023-03-09 $28.48 $28.48 $27.65 $27.86 $27.86 27,008
2023-03-08 $27.73 $28.60 $27.73 $28.60 $28.60 105,124
2023-03-07 $27.99 $28.59 $27.65 $28.25 $28.25 10,972
2023-03-06 $28.80 $28.90 $27.51 $27.60 $27.60 27,306
2023-03-03 $28.43 $29.02 $27.50 $28.68 $28.68 9,608
2023-03-02 $29.65 $29.73 $28.85 $29.35 $29.35 20,722
2023-03-01 $29.70 $29.85 $29.15 $29.64 $29.64 23,572
2023-02-28 $28.92 $30.41 $28.92 $29.52 $29.52 29,283
2023-02-27 $29.20 $29.25 $28.93 $29.13 $29.13 23,333
2023-02-24 $28.44 $29.04 $28.33 $28.90 $28.90 10,612
2023-02-23 $28.30 $28.94 $28.03 $28.56 $28.56 30,023
2023-02-22 $28.19 $28.20 $28.08 $28.16 $28.16 12,749
2023-02-21 $28.38 $28.50 $27.76 $27.76 $27.76 8,632
2023-02-17 $28.56 $28.92 $28.21 $28.50 $28.50 12,305
2023-02-16 $28.60 $28.60 $28.36 $28.56 $28.56 5,428
2023-02-15 $28.90 $28.90 $28.32 $28.62 $28.62 13,517
2023-02-14 $29.43 $29.43 $28.85 $29.07 $29.07 13,105
2023-02-13 $29.07 $29.29 $28.80 $29.25 $29.25 16,630
2023-02-10 $29.00 $29.27 $28.35 $29.24 $29.24 17,397
2023-02-09 $28.89 $29.00 $28.28 $28.50 $28.50 12,130
2023-02-08 $28.31 $29.00 $28.31 $28.67 $28.67 15,205
2023-02-07 $28.36 $28.60 $27.95 $28.31 $28.31 15,615
2023-02-06 $28.62 $28.97 $28.22 $28.26 $28.26 17,238
2023-02-03 $28.19 $28.61 $28.19 $28.58 $28.58 7,029
2023-02-02 $28.03 $28.20 $27.97 $28.20 $28.20 5,250
2023-02-01 $28.00 $28.15 $27.58 $27.93 $27.93 28,971
2023-01-31 $28.10 $28.69 $27.67 $28.20 $28.20 37,477
2023-01-30 $28.00 $28.94 $27.73 $27.94 $27.94 37,772
2023-01-27 $27.79 $28.40 $27.30 $27.86 $27.86 28,751
2023-01-26 $28.05 $28.05 $27.65 $28.03 $28.03 14,396
2023-01-25 $27.53 $28.05 $27.40 $28.05 $28.05 15,558
2023-01-24 $27.46 $27.80 $27.20 $27.73 $27.73 7,795
2023-01-23 $27.65 $27.80 $27.14 $27.21 $27.21 13,833
2023-01-20 $25.42 $27.80 $25.42 $27.80 $27.80 16,339
2023-01-19 $27.20 $27.45 $26.51 $27.45 $27.45 26,571
2023-01-18 $28.04 $28.04 $27.54 $27.54 $27.54 14,405
2023-01-17 $27.75 $28.00 $27.46 $27.50 $27.50 19,947
2023-01-13 $27.85 $27.99 $27.31 $27.50 $27.50 18,968
2023-01-12 $27.53 $27.90 $27.45 $27.89 $27.89 3,595
2023-01-11 $28.40 $28.40 $27.00 $27.30 $27.30 7,216
2023-01-10 $27.14 $28.10 $26.77 $27.13 $27.13 23,323
2023-01-09 $26.98 $27.32 $26.93 $27.02 $27.02 4,383
2023-01-06 $26.27 $27.15 $25.33 $26.81 $26.81 19,869
2023-01-05 $26.25 $26.44 $25.75 $26.17 $26.17 6,861
2023-01-04 $26.42 $26.43 $25.87 $26.32 $26.32 8,340
2023-01-03 $26.20 $26.42 $26.10 $26.38 $26.38 18,847
2022-12-30 $26.36 $26.40 $25.83 $26.13 $26.13 5,929
2022-12-29 $25.54 $26.66 $25.00 $26.51 $26.36 25,499
2022-12-28 $25.24 $25.53 $24.20 $25.32 $25.18 15,898
2022-12-27 $25.10 $25.54 $25.05 $25.05 $25.05 7,210
2022-12-23 $25.50 $25.65 $25.20 $25.20 $25.20 3,700
2022-12-22 $25.62 $25.62 $25.52 $25.52 $25.52 1,310
2022-12-21 $25.58 $25.93 $25.58 $25.74 $25.74 21,335
2022-12-20 $25.21 $25.95 $25.21 $25.86 $25.86 3,388
2022-12-19 $25.69 $26.03 $25.34 $25.77 $25.77 20,710
2022-12-16 $25.71 $26.37 $25.44 $25.69 $25.69 11,576
2022-12-15 $25.25 $25.68 $25.25 $25.67 $25.67 7,867
2022-12-14 $26.05 $26.38 $25.37 $25.60 $25.60 6,910
2022-12-13 $26.05 $26.39 $25.78 $26.22 $26.22 19,938
2022-12-12 $25.53 $26.37 $25.44 $26.14 $26.14 8,505
2022-12-09 $25.58 $26.04 $25.33 $25.57 $25.57 20,922
2022-12-08 $25.71 $25.78 $25.21 $25.41 $25.41 4,647
2022-12-07 $25.72 $25.80 $25.16 $25.61 $25.61 7,701
2022-12-06 $25.15 $26.24 $25.00 $25.10 $25.10 13,921
2022-12-05 $25.16 $25.71 $24.29 $25.05 $25.05 8,929
2022-12-02 $24.70 $25.53 $24.70 $25.42 $25.42 7,283
2022-12-01 $25.00 $25.20 $24.76 $24.90 $24.90 6,700
2022-11-30 $24.76 $25.03 $24.76 $24.94 $24.94 4,211
2022-11-29 $25.09 $25.09 $24.76 $24.76 $24.76 7,330
2022-11-28 $25.05 $25.21 $24.62 $24.82 $24.82 6,277
2022-11-25 $25.21 $25.29 $25.08 $25.08 $25.08 2,412
2022-11-23 $24.70 $25.65 $24.70 $25.30 $25.30 4,685
2022-11-22 $24.72 $25.25 $24.72 $25.18 $25.18 3,029
2022-11-21 $25.40 $25.59 $24.97 $25.33 $25.33 10,059
2022-11-18 $25.14 $25.65 $25.11 $25.65 $25.65 6,487
2022-11-17 $25.25 $25.25 $25.00 $25.23 $25.23 5,681
2022-11-16 $25.22 $25.25 $25.00 $25.19 $25.19 3,496
2022-11-15 $25.00 $25.61 $24.92 $25.61 $25.61 5,876
2022-11-14 $24.25 $25.00 $24.25 $24.95 $24.95 2,578
2022-11-11 $24.38 $24.80 $23.96 $24.70 $24.70 6,206
2022-11-10 $24.94 $25.00 $23.95 $24.48 $24.48 7,118
2022-11-09 $24.60 $25.13 $24.18 $24.53 $24.53 2,479
2022-11-08 $24.21 $24.26 $24.12 $24.26 $24.26 1,510
2022-11-07 $24.05 $25.10 $23.95 $24.40 $24.40 8,864
2022-11-04 $24.25 $24.69 $23.41 $24.32 $24.32 5,761
2022-11-03 $23.35 $24.67 $23.27 $24.15 $24.15 33,025
2022-11-02 $23.22 $24.23 $23.08 $23.35 $23.35 20,585
2022-11-01 $23.74 $23.80 $23.03 $23.24 $23.24 14,203
2022-10-31 $24.00 $24.73 $21.89 $23.15 $23.15 13,740
2022-10-28 $24.25 $24.73 $23.78 $23.96 $23.96 9,795
2022-10-27 $24.44 $24.71 $23.72 $24.18 $24.18 10,698
2022-10-26 $25.10 $25.10 $24.31 $24.70 $24.70 9,687
2022-10-25 $24.80 $25.30 $24.80 $25.06 $25.06 9,640
2022-10-24 $25.13 $25.47 $24.70 $25.20 $25.20 19,073
2022-10-21 $24.67 $25.49 $24.50 $25.13 $25.13 11,968
2022-10-20 $24.24 $24.53 $24.00 $24.53 $24.53 9,352
2022-10-19 $23.85 $24.23 $23.85 $24.06 $24.06 6,890
2022-10-18 $24.06 $24.50 $23.81 $24.27 $24.27 9,825
2022-10-17 $23.89 $24.17 $23.52 $23.92 $23.92 6,218
2022-10-14 $23.77 $23.77 $23.32 $23.70 $23.70 6,094
2022-10-13 $23.31 $23.90 $23.31 $23.90 $23.90 4,694
2022-10-12 $23.54 $23.66 $23.32 $23.65 $23.65 4,341
2022-10-11 $23.16 $23.75 $22.71 $23.42 $23.42 4,785
2022-10-10 $24.00 $24.27 $23.07 $23.31 $23.31 3,268
2022-10-07 $24.22 $24.22 $23.57 $23.67 $23.67 4,812
2022-10-06 $24.06 $24.46 $23.38 $24.41 $24.41 4,527
2022-10-05 $23.87 $24.26 $23.50 $24.04 $24.04 6,042
2022-10-04 $23.11 $24.46 $23.11 $24.00 $24.00 7,109
2022-10-03 $22.51 $24.73 $22.26 $22.92 $22.92 18,917
2022-09-30 $22.71 $22.87 $22.48 $22.48 $22.48 5,311
2022-09-29 $22.00 $22.93 $21.75 $22.86 $22.71 21,953
2022-09-28 $23.00 $23.00 $22.15 $22.33 $22.18 20,909
2022-09-27 $23.17 $23.26 $22.24 $22.43 $22.43 18,256
2022-09-26 $23.43 $23.84 $23.00 $23.14 $23.14 53,921
2022-09-23 $23.29 $23.64 $23.12 $23.23 $23.23 10,978
2022-09-22 $23.40 $23.67 $23.06 $23.67 $23.67 7,037
2022-09-21 $23.40 $23.90 $23.09 $23.48 $23.48 4,948
2022-09-20 $23.70 $23.70 $23.02 $23.41 $23.41 9,280
2022-09-19 $23.77 $24.18 $23.41 $23.70 $23.70 10,872
2022-09-16 $23.19 $24.49 $23.19 $23.78 $23.78 16,051
2022-09-15 $23.80 $24.37 $23.62 $24.10 $24.10 16,167
2022-09-14 $23.52 $24.35 $23.52 $23.71 $23.71 18,311
2022-09-13 $23.85 $24.26 $23.58 $24.10 $24.10 8,221
2022-09-12 $24.30 $24.62 $23.89 $23.89 $23.89 31,611
2022-09-09 $23.12 $24.94 $23.12 $24.30 $24.30 21,580
2022-09-08 $23.02 $23.67 $22.97 $23.17 $23.17 6,319
2022-09-07 $23.31 $23.31 $22.96 $23.18 $23.18 1,871
2022-09-06 $22.90 $23.90 $22.45 $23.26 $23.26 14,110
2022-09-02 $22.00 $23.59 $21.91 $23.10 $23.10 29,777
2022-09-01 $24.25 $24.85 $21.89 $22.70 $22.70 135,113
2022-08-31 $24.64 $25.00 $24.00 $24.27 $24.27 19,414
2022-08-30 $24.35 $24.71 $24.18 $24.56 $24.56 6,691
2022-08-29 $24.47 $24.47 $24.06 $24.15 $24.15 8,917
2022-08-26 $24.70 $24.99 $24.22 $24.50 $24.50 8,937
2022-08-25 $24.66 $24.88 $24.25 $24.85 $24.85 5,582
2022-08-24 $24.97 $24.99 $24.28 $24.28 $24.28 7,937
2022-08-23 $25.50 $25.63 $24.86 $24.86 $24.86 16,728
2022-08-22 $25.74 $25.93 $25.51 $25.55 $25.55 7,620
2022-08-19 $25.35 $26.00 $25.25 $25.88 $25.88 5,305
2022-08-18 $25.46 $25.89 $25.18 $25.71 $25.71 14,906
2022-08-17 $25.25 $25.56 $25.04 $25.40 $25.40 16,150
2022-08-16 $25.61 $25.61 $24.62 $24.95 $24.95 23,512
2022-08-15 $25.48 $25.56 $25.10 $25.40 $25.40 5,917
2022-08-12 $25.77 $25.87 $25.50 $25.75 $25.75 5,179
2022-08-11 $25.59 $25.74 $25.12 $25.26 $25.26 3,743
2022-08-10 $24.97 $25.40 $24.32 $25.40 $25.40 5,790
2022-08-09 $24.79 $25.14 $24.76 $24.76 $24.76 3,647
2022-08-08 $24.29 $24.84 $24.12 $24.69 $24.69 5,840
2022-08-05 $24.84 $24.86 $23.77 $24.27 $24.27 19,346
2022-08-04 $24.58 $24.79 $24.21 $24.76 $24.76 5,956
2022-08-03 $24.55 $24.60 $24.16 $24.32 $24.32 6,710
2022-08-02 $25.00 $25.02 $24.30 $24.36 $24.36 9,628
2022-08-01 $25.22 $25.71 $24.76 $25.00 $25.00 17,845
2022-07-29 $25.83 $26.95 $25.07 $25.33 $25.33 10,038
2022-07-28 $25.07 $26.93 $25.07 $25.61 $25.61 6,015
2022-07-27 $26.00 $26.35 $25.71 $25.99 $25.99 8,897
2022-07-26 $26.24 $26.49 $25.49 $25.87 $25.87 13,512
2022-07-25 $27.04 $27.46 $26.07 $26.21 $26.21 9,767
2022-07-22 $26.74 $27.34 $26.33 $26.69 $26.69 5,754
2022-07-21 $25.52 $26.75 $25.52 $26.73 $26.73 20,817
2022-07-20 $25.18 $26.00 $25.11 $25.64 $25.64 13,402
2022-07-19 $25.45 $26.13 $24.89 $24.89 $24.89 11,808
2022-07-18 $26.05 $26.30 $24.97 $25.30 $25.30 8,805
2022-07-15 $25.61 $26.28 $25.54 $25.78 $25.78 16,944
2022-07-14 $24.63 $25.58 $24.63 $25.58 $25.58 21,301
2022-07-13 $24.25 $24.88 $24.20 $24.75 $24.75 30,785
2022-07-12 $24.20 $25.12 $24.15 $24.15 $24.15 14,364
2022-07-11 $24.20 $25.56 $24.20 $24.22 $24.22 22,686
2022-07-08 $24.08 $24.48 $23.98 $24.22 $24.22 10,528
2022-07-07 $24.28 $25.82 $24.16 $24.16 $24.16 9,075
2022-07-06 $24.89 $24.89 $24.03 $24.21 $24.21 9,069
2022-07-05 $25.15 $25.15 $24.45 $24.46 $24.46 16,040
2022-07-01 $25.09 $25.59 $24.79 $25.30 $25.30 15,237
2022-06-30 $25.20 $26.37 $24.63 $24.74 $24.74 17,152
2022-06-29 $25.06 $25.76 $25.00 $25.28 $25.28 31,265
2022-06-28 $25.60 $25.80 $25.18 $25.18 $25.18 12,604
2022-06-27 $25.97 $26.05 $25.18 $25.18 $25.18 6,471
2022-06-24 $25.56 $25.80 $24.88 $25.41 $25.41 15,692
2022-06-23 $24.75 $26.00 $24.75 $25.20 $25.05 9,370
2022-06-22 $25.00 $26.20 $25.00 $25.08 $24.93 12,548
2022-06-21 $25.26 $25.67 $24.92 $25.12 $24.97 39,209
2022-06-17 $24.45 $25.42 $24.45 $25.22 $25.07 32,128
2022-06-16 $24.14 $24.54 $24.01 $24.51 $24.37 33,692
2022-06-15 $24.38 $24.83 $24.25 $24.37 $24.23 24,254
2022-06-14 $25.35 $25.40 $24.41 $24.41 $24.27 19,691
2022-06-13 $25.37 $25.75 $25.37 $25.43 $25.28 50,144
2022-06-10 $25.39 $26.31 $25.24 $26.02 $25.87 30,599
2022-06-09 $25.60 $25.77 $25.43 $25.46 $25.31 12,544
2022-06-08 $26.30 $26.30 $25.70 $25.85 $25.70 11,693
2022-06-07 $26.14 $26.70 $26.14 $26.24 $26.09 8,188
2022-06-06 $27.01 $27.01 $26.05 $26.17 $26.02 18,533
2022-06-03 $27.22 $27.97 $26.59 $27.26 $27.10 6,303
2022-06-02 $27.25 $28.10 $27.02 $27.94 $27.78 5,502
2022-06-01 $27.45 $27.48 $26.96 $27.17 $27.01 23,195
2022-05-31 $26.39 $27.62 $26.36 $27.03 $26.87 31,462
2022-05-27 $26.85 $27.22 $26.13 $26.30 $26.15 22,551
2022-05-26 $26.57 $27.33 $26.50 $26.78 $26.62 4,448
2022-05-25 $26.73 $27.09 $26.41 $26.41 $26.26 8,126
2022-05-24 $26.93 $27.30 $26.33 $26.39 $26.24 14,218
2022-05-23 $27.50 $27.76 $26.88 $27.09 $26.93 21,953
2022-05-20 $27.77 $27.80 $27.07 $27.43 $27.27 19,850
2022-05-19 $27.67 $27.92 $27.34 $27.52 $27.36 4,485
2022-05-18 $27.64 $28.06 $27.33 $27.43 $27.27 2,120
2022-05-17 $28.03 $28.57 $27.82 $28.02 $27.86 4,497
2022-05-16 $28.20 $28.28 $27.68 $27.70 $27.54 7,848
2022-05-13 $27.25 $28.51 $27.01 $28.09 $27.93 21,534
2022-05-12 $27.57 $27.58 $26.45 $26.92 $26.76 18,463
2022-05-11 $27.94 $27.98 $27.31 $27.31 $27.15 13,244
2022-05-10 $28.28 $28.51 $27.45 $27.45 $27.29 12,260
2022-05-09 $28.98 $28.98 $28.00 $28.01 $27.85 7,644
2022-05-06 $28.30 $28.75 $28.14 $28.75 $28.58 7,025
2022-05-05 $28.72 $28.72 $28.21 $28.37 $28.20 12,768
2022-05-04 $28.75 $29.09 $28.52 $29.09 $28.92 7,775
2022-05-03 $28.55 $29.05 $28.32 $28.51 $28.34 17,505
2022-05-02 $28.14 $28.70 $28.13 $28.35 $28.18 26,101
2022-04-29 $28.67 $28.86 $28.21 $28.37 $28.20 11,409
2022-04-28 $28.91 $28.92 $28.13 $28.38 $28.21 13,390
2022-04-27 $29.06 $29.59 $28.80 $28.80 $28.63 5,995
2022-04-26 $29.51 $29.80 $29.10 $29.32 $29.15 19,778
2022-04-25 $29.50 $29.97 $29.50 $29.64 $29.47 14,420
2022-04-22 $29.91 $29.93 $29.50 $29.51 $29.34 14,434
2022-04-21 $30.36 $30.61 $29.70 $29.77 $29.60 20,755
2022-04-20 $30.52 $30.92 $30.04 $30.34 $30.16 7,303
2022-04-19 $30.19 $30.62 $30.03 $30.27 $30.09 7,674
2022-04-18 $29.86 $30.45 $29.86 $29.96 $29.78 9,763
2022-04-14 $30.16 $30.44 $29.91 $29.91 $29.73 3,559
2022-04-13 $30.33 $30.94 $29.96 $30.26 $30.08 8,736
2022-04-12 $29.80 $30.10 $29.80 $29.85 $29.67 2,441
2022-04-11 $29.48 $29.83 $29.17 $29.83 $29.65 23,079
2022-04-08 $30.02 $30.02 $29.40 $29.52 $29.35 8,776
2022-04-07 $30.17 $30.36 $30.03 $30.14 $29.96 2,358
2022-04-06 $31.03 $31.03 $30.37 $30.55 $30.37 5,877
2022-04-05 $31.12 $31.17 $30.76 $30.76 $30.58 6,938
2022-04-04 $31.63 $32.10 $31.13 $31.23 $31.05 5,881
2022-04-01 $31.53 $32.03 $31.19 $31.65 $31.46 9,473
2022-03-31 $31.73 $32.10 $31.23 $31.52 $31.34 7,987
2022-03-30 $31.51 $31.93 $30.75 $31.93 $31.74 12,267
2022-03-29 $31.01 $31.90 $30.87 $31.25 $31.07 31,626
2022-03-28 $31.40 $31.90 $31.00 $31.00 $30.82 9,504
2022-03-25 $32.29 $32.35 $31.40 $31.44 $31.26 13,365
2022-03-24 $32.77 $32.84 $32.01 $32.10 $31.76 15,349
2022-03-23 $33.58 $33.89 $32.99 $33.07 $32.72 3,285
2022-03-22 $34.04 $34.33 $33.26 $33.51 $33.16 15,152
2022-03-21 $34.73 $34.73 $33.69 $33.69 $33.33 11,001
2022-03-18 $34.55 $34.73 $34.38 $34.50 $34.13 5,901
2022-03-17 $34.50 $34.66 $34.12 $34.28 $33.92 8,367
2022-03-16 $34.46 $34.77 $33.79 $34.02 $33.66 13,574
2022-03-15 $34.65 $34.65 $33.87 $34.17 $33.81 9,232
2022-03-14 $34.57 $34.76 $34.34 $34.34 $33.98 54,188
2022-03-11 $34.20 $35.15 $34.05 $34.30 $33.94 15,554
2022-03-10 $33.60 $34.61 $33.60 $34.49 $34.12 11,822
2022-03-09 $33.20 $34.00 $33.00 $33.50 $33.15 17,945
2022-03-08 $33.22 $33.85 $33.00 $33.06 $32.71 39,755
2022-03-07 $33.55 $34.10 $33.02 $33.43 $33.08 20,223
2022-03-04 $33.15 $33.80 $33.15 $33.57 $33.21 22,533
2022-03-03 $33.05 $33.27 $32.57 $32.98 $32.63 19,950
2022-03-02 $32.97 $33.50 $32.75 $33.10 $32.75 19,862
2022-03-01 $33.42 $33.69 $32.48 $32.48 $32.14 11,154
2022-02-28 $34.10 $34.41 $33.91 $34.13 $33.77 9,914
2022-02-25 $32.88 $34.75 $32.88 $33.96 $33.60 11,089
2022-02-24 $32.70 $33.60 $32.25 $33.58 $33.22 11,801
2022-02-23 $33.46 $33.55 $32.54 $32.81 $32.46 8,380
2022-02-22 $33.38 $34.12 $32.87 $33.79 $33.43 12,913
2022-02-18 $33.33 $33.76 $32.92 $32.92 $32.57 6,326
2022-02-17 $33.16 $33.66 $33.01 $33.01 $32.66 4,591
2022-02-16 $32.89 $33.85 $32.51 $33.20 $32.85 19,703
2022-02-15 $32.95 $33.46 $32.62 $32.96 $32.61 6,281
2022-02-14 $32.82 $32.91 $32.42 $32.60 $32.25 7,047
2022-02-11 $32.20 $33.20 $31.47 $32.81 $32.46 14,173
2022-02-10 $33.12 $33.94 $32.31 $32.31 $31.97 24,117
2022-02-09 $33.95 $34.30 $33.41 $33.42 $33.07 6,926
2022-02-08 $33.91 $34.70 $33.55 $33.70 $33.34 16,795
2022-02-07 $34.25 $34.26 $33.60 $33.73 $33.37 9,530
2022-02-04 $34.54 $34.90 $33.91 $34.15 $33.79 11,856
2022-02-03 $33.97 $34.82 $33.55 $34.25 $33.89 13,024
2022-02-02 $33.50 $34.33 $32.97 $33.97 $33.61 11,909
2022-02-01 $32.66 $33.99 $32.25 $33.02 $32.67 17,713
2022-01-31 $31.50 $32.69 $30.75 $32.21 $31.87 15,374
2022-01-28 $31.57 $31.61 $31.05 $31.48 $31.15 3,897
2022-01-27 $31.62 $31.72 $31.13 $31.50 $31.17 6,184
2022-01-26 $31.36 $32.40 $31.36 $31.81 $31.47 13,363
2022-01-25 $30.80 $31.49 $30.23 $31.10 $30.77 11,707
2022-01-24 $30.00 $30.96 $29.74 $30.61 $30.29 15,920
2022-01-21 $31.48 $31.48 $30.40 $30.40 $30.08 15,570
2022-01-20 $31.14 $31.74 $30.85 $31.20 $30.87 18,471
2022-01-19 $31.90 $31.90 $31.02 $31.25 $30.92 13,628
2022-01-18 $31.10 $31.56 $30.99 $31.33 $31.00 13,127
2022-01-14 $30.20 $31.33 $30.14 $30.99 $30.66 13,283
2022-01-13 $30.25 $30.51 $30.02 $30.02 $29.70 7,629
2022-01-12 $30.32 $30.32 $29.81 $29.93 $29.61 6,259
2022-01-11 $30.37 $30.74 $29.91 $30.31 $29.99 10,275
2022-01-10 $30.90 $31.25 $29.81 $30.25 $29.93 13,130
2022-01-07 $30.16 $31.48 $30.05 $31.28 $30.95 20,305
2022-01-06 $30.73 $31.51 $29.80 $30.05 $29.73 6,443
2022-01-05 $31.02 $31.05 $29.72 $30.50 $30.18 36,445
2022-01-04 $30.89 $31.39 $29.88 $30.39 $30.07 9,669
2022-01-03 $29.94 $30.99 $29.70 $30.75 $30.42 14,589
2021-12-31 $29.64 $30.08 $29.64 $29.70 $29.39 9,768
2021-12-30 $30.05 $31.00 $29.89 $30.06 $29.60 4,036
2021-12-29 $29.89 $30.08 $29.33 $30.07 $29.61 16,420
2021-12-28 $29.16 $30.12 $29.16 $29.72 $29.27 9,967
2021-12-27 $29.57 $29.57 $28.89 $29.32 $28.87 8,760
2021-12-23 $29.70 $29.70 $29.24 $29.67 $29.22 11,954
2021-12-22 $29.77 $29.77 $28.61 $29.71 $29.26 7,082
2021-12-21 $29.06 $29.83 $29.06 $29.79 $29.34 17,701
2021-12-20 $29.70 $29.70 $28.69 $28.94 $28.50 27,143
2021-12-17 $28.90 $30.13 $28.90 $30.13 $29.67 89,098
2021-12-16 $29.50 $29.94 $28.90 $29.11 $28.67 27,727
2021-12-15 $29.20 $29.77 $29.20 $29.25 $28.80 18,816
2021-12-14 $29.33 $29.92 $28.84 $29.37 $28.92 40,144
2021-12-13 $30.09 $30.09 $28.58 $29.20 $28.76 61,982
2021-12-10 $30.95 $31.98 $30.27 $30.77 $30.30 7,789
2021-12-09 $31.47 $31.78 $30.23 $30.57 $30.10 7,103
2021-12-08 $31.43 $31.54 $31.25 $31.51 $31.03 5,081
2021-12-07 $31.37 $32.21 $30.04 $31.20 $30.72 29,092
2021-12-06 $30.38 $32.91 $30.17 $31.22 $30.74 24,909
2021-12-03 $30.05 $30.80 $29.09 $30.38 $29.92 197,153
2021-12-02 $29.10 $30.36 $28.72 $30.07 $29.61 17,996
2021-12-01 $30.46 $31.80 $27.80 $29.35 $28.90 88,426
2021-11-30 $31.35 $31.88 $30.07 $30.13 $29.67 46,340
2021-11-29 $32.03 $32.36 $31.38 $31.70 $31.22 7,056
2021-11-26 $31.32 $32.44 $31.32 $31.76 $31.27 2,296
2021-11-24 $31.18 $33.00 $30.46 $32.00 $31.51 36,690
2021-11-23 $31.90 $32.50 $30.95 $31.20 $30.72 9,591
2021-11-22 $32.10 $32.90 $31.85 $32.03 $31.54 8,485
2021-11-19 $31.80 $32.24 $31.03 $32.04 $31.55 11,544
2021-11-18 $32.54 $32.95 $31.52 $31.95 $31.46 6,674
2021-11-17 $33.00 $34.32 $32.47 $32.82 $32.32 7,947
2021-11-16 $33.80 $34.09 $33.35 $33.64 $33.13 5,361
2021-11-15 $34.38 $34.65 $33.00 $33.90 $33.38 29,376
2021-11-12 $33.85 $35.00 $33.83 $34.30 $33.78 11,100
2021-11-11 $33.75 $34.37 $33.66 $34.17 $33.65 5,653
2021-11-10 $34.03 $34.15 $33.88 $33.99 $33.47 1,609
2021-11-09 $33.95 $34.25 $33.53 $33.83 $33.31 16,152
2021-11-08 $33.47 $33.94 $33.42 $33.94 $33.42 7,414
2021-11-05 $33.00 $33.52 $33.00 $33.47 $32.96 10,839
2021-11-04 $32.92 $33.20 $32.25 $32.89 $32.39 14,296
2021-11-03 $32.57 $33.28 $32.57 $33.00 $32.50 9,554
2021-11-02 $32.93 $33.72 $32.93 $33.35 $32.84 13,195
2021-11-01 $32.50 $33.62 $32.05 $33.21 $32.70 12,404
2021-10-29 $32.11 $32.64 $32.11 $32.45 $31.96 3,657
2021-10-28 $32.29 $32.68 $31.95 $32.01 $31.52 36,803
2021-10-27 $32.77 $33.08 $32.01 $32.47 $31.98 19,057
2021-10-26 $33.11 $33.80 $32.67 $33.19 $32.68 52,057
2021-10-25 $33.50 $33.50 $33.03 $33.12 $32.62 18,142
2021-10-22 $33.43 $33.45 $33.12 $33.45 $32.94 15,020
2021-10-21 $33.75 $33.75 $33.21 $33.40 $32.89 20,007
2021-10-20 $33.50 $33.75 $33.20 $33.75 $33.24 3,495
2021-10-19 $33.32 $33.69 $33.09 $33.53 $33.02 5,090
2021-10-18 $33.09 $33.53 $32.92 $33.25 $32.74 11,903
2021-10-15 $33.06 $33.59 $32.85 $33.04 $32.54 5,233
2021-10-14 $32.70 $33.06 $32.65 $32.85 $32.35 17,667
2021-10-13 $32.76 $33.01 $32.44 $32.99 $32.49 37,150
2021-10-12 $33.12 $33.12 $32.64 $33.05 $32.55 6,513
2021-10-11 $32.59 $33.82 $32.59 $32.94 $32.44 82,029
2021-10-08 $32.78 $33.13 $32.05 $32.59 $32.09 14,009
2021-10-07 $33.40 $33.89 $32.73 $32.81 $32.31 28,466
2021-10-06 $32.80 $33.11 $32.69 $32.90 $32.40 19,523
2021-10-05 $32.80 $33.31 $32.42 $33.16 $32.65 30,235
2021-10-04 $31.90 $32.71 $31.90 $32.63 $32.13 14,948
2021-10-01 $32.17 $32.38 $31.52 $31.66 $31.18 15,989
2021-09-30 $32.80 $32.80 $31.58 $32.26 $31.77 20,661
2021-09-29 $33.01 $33.09 $32.26 $32.61 $32.11 9,536
2021-09-28 $32.50 $33.55 $32.49 $33.03 $32.53 12,776
2021-09-27 $31.88 $33.49 $31.88 $32.76 $32.26 14,615
2021-09-24 $31.57 $32.63 $31.12 $32.00 $31.51 18,730
2021-09-23 $31.25 $32.48 $31.25 $31.64 $31.02 25,848
2021-09-22 $30.99 $31.53 $30.92 $31.28 $30.67 16,114
2021-09-21 $30.49 $31.34 $30.10 $31.12 $30.51 34,130
2021-09-20 $30.69 $30.83 $30.00 $30.41 $29.82 39,651
2021-09-17 $31.30 $31.55 $30.42 $30.95 $30.35 40,003
2021-09-16 $31.90 $31.90 $30.89 $31.20 $30.59 27,983
2021-09-15 $32.26 $32.26 $31.59 $31.90 $31.28 9,070
2021-09-14 $32.74 $33.08 $31.49 $31.83 $31.21 14,677
2021-09-13 $33.23 $33.26 $31.84 $32.74 $32.10 16,511
2021-09-10 $33.40 $33.47 $32.27 $32.59 $31.95 15,228
2021-09-09 $34.00 $34.00 $31.87 $33.22 $32.57 11,888
2021-09-08 $35.02 $35.32 $33.80 $34.00 $33.34 56,571
2021-09-07 $32.95 $35.38 $32.40 $34.80 $34.12 41,746
2021-09-03 $34.02 $34.27 $31.70 $32.93 $32.29 59,995
2021-09-02 $33.68 $35.38 $33.64 $34.04 $33.38 31,401
2021-09-01 $33.59 $34.25 $33.27 $33.94 $33.28 12,618
2021-08-31 $33.50 $33.54 $33.06 $33.37 $32.72 8,222
2021-08-30 $33.11 $33.63 $32.90 $33.51 $32.86 11,089
2021-08-27 $32.89 $33.49 $32.70 $33.12 $32.47 12,445
2021-08-26 $32.50 $33.02 $32.50 $33.02 $32.38 5,069
2021-08-25 $32.72 $32.83 $32.50 $32.63 $31.99 15,949
2021-08-24 $32.75 $32.80 $32.45 $32.55 $31.91 7,096
2021-08-23 $32.84 $33.00 $32.50 $32.65 $32.01 16,330
2021-08-20 $32.98 $33.06 $32.50 $32.75 $32.11 9,853
2021-08-19 $32.50 $33.18 $32.50 $32.69 $32.05 8,820
2021-08-18 $32.67 $33.23 $32.50 $32.64 $32.00 10,153
2021-08-17 $33.17 $33.25 $32.74 $32.84 $32.20 8,922
2021-08-16 $33.77 $33.77 $33.08 $33.29 $32.64 13,097
2021-08-13 $34.02 $34.18 $33.70 $34.18 $33.51 11,061
2021-08-12 $33.76 $34.60 $33.76 $34.00 $33.34 25,226
2021-08-11 $33.10 $33.86 $33.10 $33.69 $33.03 23,088
2021-08-10 $32.85 $33.23 $32.32 $33.22 $32.57 17,706
2021-08-09 $33.39 $33.89 $32.76 $32.89 $32.25 15,065
2021-08-06 $34.05 $34.05 $33.54 $33.64 $32.98 7,361
2021-08-05 $34.21 $34.26 $33.72 $33.86 $33.20 17,958
2021-08-04 $34.34 $34.48 $34.00 $34.40 $33.73 12,108
2021-08-03 $34.13 $34.85 $33.69 $34.61 $33.93 23,171
2021-08-02 $33.94 $34.38 $33.80 $34.07 $33.40 7,177
2021-07-30 $33.70 $34.15 $33.46 $33.94 $33.28 20,258
2021-07-29 $33.76 $34.61 $33.66 $34.04 $33.38 8,370
2021-07-28 $34.05 $34.60 $33.46 $33.68 $33.02 20,893
2021-07-27 $34.04 $34.53 $33.85 $34.07 $33.40 14,175
2021-07-26 $34.02 $34.25 $33.99 $34.02 $33.36 6,492
2021-07-23 $33.80 $35.61 $33.71 $34.13 $33.46 15,459
2021-07-22 $34.64 $34.64 $33.43 $33.74 $33.08 13,849
2021-07-21 $34.65 $34.88 $34.29 $34.67 $33.99 9,748
2021-07-20 $33.65 $34.99 $33.65 $34.50 $33.83 16,001
2021-07-19 $33.42 $34.13 $32.76 $33.39 $32.74 30,316
2021-07-16 $34.60 $34.93 $33.75 $33.77 $33.11 30,020
2021-07-15 $34.37 $34.60 $34.01 $34.58 $33.90 13,369
2021-07-14 $33.96 $34.50 $33.66 $34.26 $33.59 25,664
2021-07-13 $33.85 $34.14 $33.41 $33.83 $33.17 21,213
2021-07-12 $34.26 $34.49 $33.78 $34.03 $33.37 20,738
2021-07-09 $33.94 $34.55 $33.94 $34.28 $33.61 20,217
2021-07-08 $33.44 $34.10 $33.44 $33.56 $32.90 26,748
2021-07-07 $33.84 $34.35 $33.67 $33.90 $33.24 28,020
2021-07-06 $35.03 $35.03 $33.54 $33.77 $33.11 18,651
2021-07-02 $35.03 $35.54 $34.47 $35.00 $34.32 18,773
2021-07-01 $35.20 $35.20 $34.72 $34.90 $34.22 32,868
2021-06-30 $35.00 $35.20 $34.52 $35.00 $34.32 41,506
2021-06-29 $34.98 $35.36 $34.63 $35.00 $34.32 20,468
2021-06-28 $35.01 $35.84 $34.49 $35.00 $34.32 43,361
2021-06-25 $34.37 $35.83 $33.68 $35.07 $34.39 890,224
2021-06-24 $34.49 $34.49 $33.25 $34.36 $33.56 62,436
2021-06-23 $34.58 $34.78 $34.13 $34.20 $33.40 49,127
2021-06-22 $34.65 $35.56 $34.03 $34.30 $33.50 41,660
2021-06-21 $34.00 $35.47 $34.00 $34.50 $33.69 49,877
2021-06-18 $34.67 $35.30 $34.00 $34.00 $33.20 110,247
2021-06-17 $36.83 $37.28 $34.72 $35.10 $34.28 51,983
2021-06-16 $36.99 $37.45 $36.46 $36.58 $35.72 31,399
2021-06-15 $36.52 $37.07 $36.25 $36.77 $35.91 18,633
2021-06-14 $35.69 $36.65 $35.29 $36.36 $35.51 42,423
2021-06-11 $36.14 $36.31 $35.17 $35.19 $34.37 33,064
2021-06-10 $36.61 $36.78 $35.88 $36.17 $35.32 23,256
2021-06-09 $37.77 $38.23 $36.12 $36.42 $35.57 30,380
2021-06-08 $36.04 $37.75 $36.04 $37.72 $36.84 38,776
2021-06-07 $37.32 $37.73 $35.48 $35.79 $34.95 81,327
2021-06-04 $34.49 $38.80 $34.49 $37.44 $36.56 66,064
2021-06-03 $34.01 $34.30 $33.73 $34.01 $33.21 17,517
2021-06-02 $34.53 $34.53 $34.15 $34.34 $33.54 19,969
2021-06-01 $34.50 $34.70 $34.38 $34.53 $33.72 15,343
2021-05-28 $34.53 $34.65 $33.78 $34.39 $33.58 13,585
2021-05-27 $34.18 $34.80 $34.03 $34.55 $33.74 18,092
2021-05-26 $33.83 $34.12 $33.75 $34.10 $33.30 22,661
2021-05-25 $34.70 $35.04 $33.75 $33.75 $32.96 33,643
2021-05-24 $34.56 $34.95 $34.43 $34.72 $33.91 19,748
2021-05-21 $34.42 $34.76 $33.95 $34.38 $33.57 14,374
2021-05-20 $34.54 $34.54 $33.81 $34.11 $33.31 21,369
2021-05-19 $34.80 $34.89 $33.76 $34.31 $33.51 24,452
2021-05-18 $34.95 $35.52 $34.80 $35.13 $34.31 19,867
2021-05-17 $35.25 $35.49 $34.73 $35.12 $34.30 15,062
2021-05-14 $34.67 $35.39 $34.67 $34.95 $34.13 15,229
2021-05-13 $33.88 $34.66 $33.83 $34.50 $33.69 24,194
2021-05-12 $33.95 $34.50 $33.75 $33.87 $33.08 33,198
2021-05-11 $33.72 $34.50 $33.72 $34.14 $33.34 30,832
2021-05-10 $34.25 $34.40 $33.52 $34.26 $33.46 34,771
2021-05-07 $34.32 $34.82 $33.96 $34.25 $33.45 14,025
2021-05-06 $34.29 $34.44 $34.00 $34.25 $33.45 17,059
2021-05-05 $33.85 $34.23 $33.49 $34.02 $33.22 23,974
2021-05-04 $34.30 $34.51 $33.74 $33.99 $33.19 22,333
2021-05-03 $34.78 $35.17 $34.29 $34.62 $33.81 38,222
2021-04-30 $34.20 $34.85 $33.89 $34.35 $33.55 45,740
2021-04-29 $34.50 $34.62 $34.05 $34.62 $33.81 24,467
2021-04-28 $34.08 $36.06 $33.64 $34.32 $33.52 21,895
2021-04-27 $33.96 $34.28 $33.36 $33.83 $33.04 22,038
2021-04-26 $34.87 $34.87 $33.81 $33.99 $33.19 9,710
2021-04-23 $34.48 $34.78 $33.40 $33.92 $33.13 14,431
2021-04-22 $34.22 $34.57 $33.89 $33.89 $33.10 10,979
2021-04-21 $33.93 $34.67 $33.80 $34.28 $33.48 17,769
2021-04-20 $34.80 $35.03 $34.02 $34.07 $33.27 12,779
2021-04-19 $35.01 $35.32 $34.30 $34.78 $33.97 20,378
2021-04-16 $34.89 $35.50 $34.89 $35.20 $34.38 16,699
2021-04-15 $34.53 $35.03 $34.09 $34.86 $34.04 20,322
2021-04-14 $34.44 $34.96 $34.10 $34.15 $33.35 15,241
2021-04-13 $34.32 $34.75 $34.01 $34.29 $33.49 9,978
2021-04-12 $34.99 $35.49 $34.26 $34.37 $33.57 13,264
2021-04-09 $34.81 $35.21 $34.66 $34.92 $34.10 9,824
2021-04-08 $35.32 $35.50 $34.37 $34.97 $34.15 18,388
2021-04-07 $35.74 $35.74 $34.67 $34.90 $34.08 29,153
2021-04-06 $35.87 $36.42 $35.53 $35.82 $34.98 19,872
2021-04-05 $35.72 $35.82 $35.08 $35.82 $34.98 32,835
2021-04-01 $35.48 $35.60 $34.50 $35.24 $34.41 19,352
2021-03-31 $35.13 $36.15 $35.01 $35.30 $34.47 52,613
2021-03-30 $33.17 $35.50 $33.16 $35.08 $34.26 37,728
2021-03-29 $33.36 $33.88 $33.01 $33.20 $32.42 18,842
2021-03-26 $32.87 $33.66 $32.50 $33.52 $32.73 36,177
2021-03-25 $31.80 $33.03 $31.41 $32.43 $31.54 69,413
2021-03-24 $32.21 $33.00 $31.65 $31.88 $31.00 132,639
2021-03-23 $32.70 $33.10 $31.64 $31.66 $30.79 65,789
2021-03-22 $34.52 $34.52 $32.68 $32.68 $31.78 58,811
2021-03-19 $34.35 $35.00 $34.00 $34.00 $33.07 110,851
2021-03-18 $35.64 $35.64 $34.13 $34.13 $33.19 31,572
2021-03-17 $36.30 $36.31 $35.51 $35.65 $34.67 26,663
2021-03-16 $37.48 $37.68 $36.05 $36.16 $35.17 14,858
2021-03-15 $38.48 $38.50 $36.98 $37.50 $36.47 22,495
2021-03-12 $36.97 $38.83 $36.97 $38.47 $37.41 25,637
2021-03-11 $36.69 $37.16 $36.62 $37.06 $36.04 10,342
2021-03-10 $36.65 $37.10 $36.20 $36.85 $35.84 23,034
2021-03-09 $35.83 $36.97 $35.10 $36.79 $35.78 45,207
2021-03-08 $35.00 $35.93 $34.79 $35.41 $34.44 31,534
2021-03-05 $31.64 $36.22 $31.64 $33.99 $33.06 82,784
2021-03-04 $31.30 $31.64 $30.62 $31.15 $30.29 35,994
2021-03-03 $31.75 $32.13 $31.29 $31.29 $30.43 41,219
2021-03-02 $31.70 $31.86 $31.14 $31.19 $30.33 24,506
2021-03-01 $32.09 $32.09 $31.09 $31.75 $30.88 32,594
2021-02-26 $31.50 $32.19 $30.62 $31.43 $30.57 24,330
2021-02-25 $32.10 $32.46 $31.50 $31.50 $30.63 28,918
2021-02-24 $31.96 $32.44 $31.74 $31.80 $30.93 49,092
2021-02-23 $32.20 $32.58 $31.51 $32.05 $31.17 10,929
2021-02-22 $32.14 $32.74 $32.04 $32.04 $31.16 7,933
2021-02-19 $31.90 $32.85 $31.90 $32.53 $31.64 12,302
2021-02-18 $32.12 $32.60 $31.82 $31.82 $30.95 18,256
2021-02-17 $32.15 $32.88 $31.88 $32.34 $31.45 21,634
2021-02-16 $32.41 $32.98 $31.94 $32.22 $31.33 27,633
2021-02-12 $32.66 $32.66 $31.99 $32.28 $31.39 8,040
2021-02-11 $32.20 $32.65 $31.76 $32.44 $31.55 39,430
2021-02-10 $31.81 $32.70 $31.50 $31.65 $30.78 18,418
2021-02-09 $31.66 $32.88 $31.62 $32.29 $31.40 21,699
2021-02-08 $31.03 $32.70 $31.03 $32.36 $31.47 14,594
2021-02-05 $30.60 $31.12 $30.34 $30.54 $29.70 14,469
2021-02-04 $30.51 $30.82 $29.54 $30.60 $29.76 13,529
2021-02-03 $30.17 $30.58 $29.24 $29.60 $28.79 66,554
2021-02-02 $29.80 $30.84 $29.50 $29.85 $29.03 24,128
2021-02-01 $29.77 $29.77 $29.12 $29.60 $28.79 39,561
2021-01-29 $30.50 $30.50 $29.28 $29.42 $28.61 11,496
2021-01-28 $30.59 $30.93 $29.98 $30.59 $29.75 20,532
2021-01-27 $30.75 $31.13 $29.22 $30.05 $29.22 44,651
2021-01-26 $31.32 $31.34 $30.80 $30.80 $29.95 11,397
2021-01-25 $32.09 $32.09 $31.31 $31.31 $30.45 7,083
2021-01-22 $31.73 $32.42 $31.36 $32.37 $31.48 9,501
2021-01-21 $31.28 $32.33 $31.13 $32.01 $31.13 9,146
2021-01-20 $31.75 $31.75 $31.41 $31.50 $30.63 8,861
2021-01-19 $32.63 $32.63 $31.40 $31.98 $31.10 15,943
2021-01-15 $32.43 $33.10 $32.26 $32.48 $31.59 12,731
2021-01-14 $32.40 $33.21 $31.40 $32.83 $31.93 14,282
2021-01-13 $31.99 $31.99 $30.82 $31.01 $30.16 10,177
2021-01-12 $31.00 $32.24 $30.78 $32.20 $31.32 8,105
2021-01-11 $29.50 $31.07 $29.50 $30.55 $29.71 14,099
2021-01-08 $30.11 $30.60 $29.63 $29.88 $29.06 15,505
2021-01-07 $29.37 $30.77 $29.37 $30.10 $29.27 23,457
2021-01-06 $28.63 $31.98 $28.63 $29.55 $28.74 41,761
2021-01-05 $28.80 $29.85 $28.60 $28.60 $27.81 57,106
2021-01-04 $30.02 $30.50 $29.15 $29.18 $28.25 26,612
2020-12-31 $30.27 $30.67 $30.00 $30.00 $29.04 9,691
2020-12-30 $30.40 $30.71 $30.23 $30.35 $29.38 11,876
2020-12-29 $30.95 $31.14 $30.19 $30.49 $29.52 20,254
2020-12-28 $31.52 $31.78 $30.65 $31.71 $30.70 30,774
2020-12-24 $31.17 $31.17 $30.33 $30.40 $29.43 2,046
2020-12-23 $30.60 $30.70 $30.21 $30.55 $29.58 20,790
2020-12-22 $31.30 $31.39 $30.50 $30.71 $29.73 7,213
2020-12-21 $30.19 $30.93 $30.19 $30.50 $29.53 7,520
2020-12-18 $32.08 $32.34 $30.34 $30.54 $29.57 42,942
2020-12-17 $32.10 $32.30 $31.57 $31.95 $30.93 9,926
2020-12-16 $33.39 $33.39 $32.03 $32.04 $31.02 10,129
2020-12-15 $33.72 $33.72 $33.07 $33.18 $32.12 15,265
2020-12-14 $33.40 $33.50 $32.93 $33.37 $32.31 10,080
2020-12-11 $32.85 $33.40 $32.55 $33.40 $32.34 6,598
2020-12-10 $33.64 $33.85 $32.48 $33.17 $32.11 22,791
2020-12-09 $32.92 $33.59 $32.86 $33.12 $32.06 10,502
2020-12-08 $31.83 $33.00 $31.83 $33.00 $31.95 14,893
2020-12-07 $31.74 $32.25 $31.65 $32.10 $31.08 20,185
2020-12-04 $30.39 $32.00 $30.39 $31.96 $30.94 10,770
2020-12-03 $30.30 $30.39 $30.05 $30.18 $29.22 5,034
2020-12-02 $30.36 $30.38 $29.75 $29.85 $28.90 10,665
2020-12-01 $30.30 $30.85 $30.02 $30.40 $29.43 8,401
2020-11-30 $30.51 $30.73 $29.81 $29.81 $28.86 4,975
2020-11-27 $30.15 $30.36 $29.77 $30.36 $29.39 2,936
2020-11-25 $30.56 $30.90 $30.17 $30.61 $29.63 25,549
2020-11-24 $30.31 $30.58 $29.82 $30.52 $29.55 16,630
2020-11-23 $29.74 $30.39 $29.48 $30.39 $29.42 9,754
2020-11-20 $29.16 $29.48 $29.16 $29.31 $28.38 7,082
2020-11-19 $29.38 $29.50 $29.00 $29.50 $28.56 5,554
2020-11-18 $29.94 $30.14 $29.20 $29.26 $28.33 8,558
2020-11-17 $29.10 $30.39 $29.10 $29.65 $28.70 26,343
2020-11-16 $29.63 $30.49 $29.30 $29.57 $28.63 17,447
2020-11-13 $29.21 $29.27 $28.27 $29.15 $28.22 9,796
2020-11-12 $30.13 $30.43 $29.28 $29.30 $28.37 35,712
2020-11-11 $30.33 $30.75 $30.09 $30.55 $29.58 9,134
2020-11-10 $29.80 $30.73 $29.80 $30.20 $29.24 44,738
2020-11-09 $30.75 $31.66 $29.42 $29.42 $28.48 48,736
2020-11-06 $29.13 $29.95 $29.13 $29.89 $28.94 4,796
2020-11-05 $29.70 $30.40 $29.70 $29.95 $29.00 5,123
2020-11-04 $30.11 $30.13 $29.63 $29.63 $28.69 4,003
2020-11-03 $30.52 $30.58 $29.71 $30.52 $29.55 17,518
2020-11-02 $30.32 $30.32 $29.51 $30.30 $29.33 4,778
2020-10-30 $29.62 $30.21 $29.11 $29.84 $28.89 6,810
2020-10-29 $29.50 $29.80 $29.20 $29.79 $28.84 3,543
2020-10-28 $30.07 $30.07 $28.99 $29.56 $28.62 31,470
2020-10-27 $30.74 $30.80 $29.75 $29.79 $28.84 13,156
2020-10-26 $30.96 $30.96 $30.44 $30.78 $29.80 5,417
2020-10-23 $31.54 $31.87 $31.36 $31.36 $30.36 6,637
2020-10-22 $31.33 $31.76 $30.99 $31.45 $30.45 6,015
2020-10-21 $30.86 $31.45 $30.50 $31.45 $30.45 5,600
2020-10-20 $31.02 $31.04 $30.66 $31.04 $30.05 3,752
2020-10-19 $31.04 $31.19 $30.67 $30.96 $29.97 2,077
2020-10-16 $30.70 $31.52 $30.47 $31.52 $30.52 6,188
2020-10-15 $29.70 $30.99 $29.53 $30.99 $30.00 10,266
2020-10-14 $29.38 $30.17 $28.69 $29.93 $28.98 10,791
2020-10-13 $29.06 $29.85 $28.76 $29.03 $28.10 29,263
2020-10-12 $28.53 $29.50 $28.30 $29.50 $28.56 7,974
2020-10-09 $28.08 $29.11 $28.08 $28.61 $27.70 7,676
2020-10-08 $28.98 $29.29 $28.66 $28.80 $27.88 9,766
2020-10-07 $28.92 $29.22 $28.43 $28.97 $28.05 10,015
2020-10-06 $29.36 $29.85 $28.02 $28.55 $27.64 6,376
2020-10-05 $28.50 $30.00 $28.00 $28.81 $27.89 6,512
2020-10-02 $28.71 $28.71 $27.98 $27.98 $27.09 4,135
2020-10-01 $28.60 $28.87 $27.72 $27.95 $27.06 9,702
2020-09-30 $28.37 $28.72 $28.21 $28.40 $27.37 8,435
2020-09-29 $28.65 $28.66 $28.18 $28.55 $27.51 2,328
2020-09-28 $29.15 $29.22 $28.50 $28.62 $27.58 19,890
2020-09-25 $28.92 $29.93 $28.92 $29.10 $28.04 9,425
2020-09-24 $28.20 $29.05 $28.04 $28.59 $27.55 12,886
2020-09-23 $28.17 $28.42 $28.02 $28.23 $27.20 14,696
2020-09-22 $28.25 $28.62 $28.25 $28.62 $27.58 7,626
2020-09-21 $29.33 $30.10 $27.96 $28.30 $27.27 22,590
2020-09-18 $29.55 $30.32 $28.52 $30.30 $29.20 62,118
2020-09-17 $29.35 $29.64 $28.98 $29.25 $28.19 9,806
2020-09-16 $29.67 $29.87 $29.54 $29.65 $28.57 7,149
2020-09-15 $29.25 $29.77 $29.02 $29.42 $28.35 6,679
2020-09-14 $29.26 $29.26 $28.91 $29.07 $28.01 8,919
2020-09-11 $29.52 $29.52 $28.77 $29.09 $28.03 33,137
2020-09-10 $29.49 $30.36 $28.81 $29.19 $28.13 63,440
2020-09-09 $29.16 $30.75 $28.55 $29.65 $28.57 11,188
2020-09-08 $30.02 $30.02 $28.70 $28.70 $27.66 83,739
2020-09-04 $29.31 $30.71 $29.01 $30.71 $29.59 13,628
2020-09-03 $28.95 $28.95 $28.47 $28.73 $27.69 8,662
2020-09-02 $29.39 $29.79 $29.09 $29.21 $28.15 8,497
2020-09-01 $28.30 $30.13 $28.30 $29.70 $28.62 12,720
2020-08-31 $30.11 $30.11 $28.28 $28.28 $27.25 12,098
2020-08-28 $29.80 $29.80 $29.24 $29.43 $28.36 10,381
2020-08-27 $29.89 $30.06 $29.70 $29.70 $28.62 5,212
2020-08-26 $29.68 $30.31 $29.64 $29.76 $28.68 18,508
2020-08-25 $30.82 $30.82 $30.01 $30.04 $28.95 6,286
2020-08-24 $30.04 $30.66 $29.85 $30.48 $29.37 22,812
2020-08-21 $30.52 $30.52 $29.55 $29.56 $28.49 19,119
2020-08-20 $30.99 $31.03 $30.61 $30.61 $29.50 3,997
2020-08-19 $31.30 $31.77 $31.11 $31.36 $30.22 12,533
2020-08-18 $30.50 $31.19 $30.50 $31.00 $29.87 6,083
2020-08-17 $31.12 $31.65 $31.12 $31.22 $30.08 2,832
2020-08-14 $30.68 $31.73 $29.46 $31.67 $30.52 7,012
2020-08-13 $31.22 $31.22 $30.55 $30.97 $29.84 4,586
2020-08-12 $31.22 $31.83 $30.84 $31.55 $30.40 5,811
2020-08-11 $30.51 $31.58 $30.51 $30.91 $29.79 9,454
2020-08-10 $29.99 $30.47 $29.28 $30.25 $29.15 8,369
2020-08-07 $28.34 $29.80 $28.34 $29.77 $28.69 4,988
2020-08-06 $28.74 $28.98 $28.74 $28.98 $27.93 2,036
2020-08-05 $28.80 $28.80 $28.03 $28.79 $27.74 6,690
2020-08-04 $28.31 $28.61 $28.12 $28.59 $27.55 8,070
2020-08-03 $27.77 $28.44 $27.51 $28.44 $27.41 8,272
2020-07-31 $28.40 $28.40 $27.23 $27.74 $26.73 19,646
2020-07-30 $28.44 $28.78 $28.03 $28.70 $27.66 7,245
2020-07-29 $29.09 $29.48 $28.26 $28.26 $27.23 14,339
2020-07-28 $28.61 $29.34 $28.54 $28.90 $27.85 6,766
2020-07-27 $27.93 $29.30 $27.93 $28.99 $27.94 4,917
2020-07-24 $27.76 $28.25 $27.76 $27.95 $26.93 9,533
2020-07-23 $28.35 $28.65 $28.01 $28.01 $26.99 7,881
2020-07-22 $27.66 $28.18 $27.58 $28.16 $27.14 17,425
2020-07-21 $28.67 $28.67 $27.45 $28.29 $27.26 5,865
2020-07-20 $27.80 $28.97 $27.80 $28.18 $27.16 5,481
2020-07-17 $28.09 $28.40 $27.94 $28.00 $26.98 9,527
2020-07-16 $28.23 $28.23 $27.83 $28.07 $27.05 7,284
2020-07-15 $28.47 $28.77 $27.90 $28.01 $26.99 16,307
2020-07-14 $27.17 $27.80 $27.17 $27.80 $26.79 5,476
2020-07-13 $28.15 $28.15 $27.15 $27.15 $26.16 11,733
2020-07-10 $26.51 $27.74 $26.51 $27.71 $26.70 30,749
2020-07-09 $26.95 $27.60 $26.29 $26.54 $25.57 17,344
2020-07-08 $27.41 $27.84 $26.56 $27.24 $26.25 9,166
2020-07-07 $28.32 $28.53 $26.93 $27.05 $26.07 12,070
2020-07-06 $28.38 $28.55 $27.38 $28.46 $27.43 8,527
2020-07-02 $28.21 $28.53 $27.55 $27.55 $26.55 8,629
2020-07-01 $27.54 $28.21 $27.25 $27.88 $26.87 13,103
2020-06-30 $27.64 $28.38 $27.64 $27.97 $26.95 14,313
2020-06-29 $25.48 $28.27 $25.19 $28.27 $27.24 19,680
2020-06-26 $26.12 $26.19 $24.06 $24.80 $23.90 114,937
2020-06-25 $25.88 $26.73 $25.20 $26.53 $25.43 12,611
2020-06-24 $27.80 $27.80 $25.97 $25.97 $24.90 20,723
2020-06-23 $28.89 $29.27 $27.67 $27.67 $26.52 16,951
2020-06-22 $27.58 $28.99 $27.58 $28.24 $27.07 26,282
2020-06-19 $28.19 $28.37 $27.10 $27.58 $26.44 35,810
2020-06-18 $27.33 $28.46 $27.33 $27.99 $26.83 10,755
2020-06-17 $29.17 $29.61 $27.86 $27.86 $26.71 13,706
2020-06-16 $30.38 $30.60 $28.85 $28.86 $27.67 13,744
2020-06-15 $27.33 $29.37 $27.33 $29.01 $27.81 18,338
2020-06-12 $28.38 $28.48 $27.15 $28.17 $27.00 12,664
2020-06-11 $29.04 $29.09 $26.99 $27.00 $25.88 17,799
2020-06-10 $31.96 $31.96 $30.29 $30.29 $29.04 13,604
2020-06-09 $31.52 $32.18 $30.93 $31.87 $30.55 19,852
2020-06-08 $33.51 $34.00 $30.98 $31.98 $30.66 29,925
2020-06-05 $34.81 $34.97 $34.10 $34.49 $33.06 31,048
2020-06-04 $32.65 $33.97 $32.00 $33.97 $32.56 23,091
2020-06-03 $31.47 $33.59 $31.47 $33.35 $31.97 13,635
2020-06-02 $31.00 $31.40 $30.76 $31.05 $29.76 17,615
2020-06-01 $32.10 $32.10 $30.71 $30.71 $29.44 11,528
2020-05-29 $31.26 $31.69 $30.86 $31.26 $29.97 15,690
2020-05-28 $32.37 $32.46 $31.28 $31.35 $30.05 15,739
2020-05-27 $31.99 $32.10 $31.05 $31.98 $30.66 16,843
2020-05-26 $31.98 $32.06 $31.02 $31.47 $30.17 14,500
2020-05-22 $30.87 $30.97 $30.31 $30.75 $29.48 13,269
2020-05-21 $31.26 $31.34 $30.72 $30.73 $29.46 30,898
2020-05-20 $31.04 $32.00 $30.51 $31.40 $30.10 20,695
2020-05-19 $32.50 $32.79 $29.97 $29.97 $28.73 29,110
2020-05-18 $31.07 $32.89 $30.55 $32.61 $31.26 22,910
2020-05-15 $28.28 $30.24 $27.28 $29.62 $28.39 16,142
2020-05-14 $28.01 $28.47 $27.04 $28.36 $27.19 28,654
2020-05-13 $28.50 $29.13 $28.50 $28.63 $27.45 33,438
2020-05-12 $30.09 $30.09 $28.43 $28.43 $27.25 32,142
2020-05-11 $30.76 $31.26 $29.99 $29.99 $28.75 18,712
2020-05-08 $30.16 $32.08 $29.97 $31.15 $29.86 20,497
2020-05-07 $29.84 $29.84 $28.95 $29.55 $28.33 12,559
2020-05-06 $29.28 $29.78 $28.56 $29.41 $28.19 12,399
2020-05-05 $30.15 $30.18 $28.63 $29.34 $28.13 13,981
2020-05-04 $29.69 $29.86 $29.20 $29.44 $28.22 12,672
2020-05-01 $32.42 $32.42 $29.58 $30.68 $29.41 20,435
2020-04-30 $32.13 $33.31 $31.06 $32.69 $31.34 21,450
2020-04-29 $31.75 $33.89 $31.75 $32.91 $31.55 29,942
2020-04-28 $30.56 $31.48 $29.71 $31.04 $29.76 13,641
2020-04-27 $29.00 $30.03 $28.97 $29.78 $28.55 22,866
2020-04-24 $28.06 $29.84 $27.83 $28.50 $27.32 16,629
2020-04-23 $27.99 $28.85 $27.99 $28.00 $26.84 14,421
2020-04-22 $28.54 $28.54 $27.77 $28.06 $26.90 9,289
2020-04-21 $26.50 $28.41 $26.43 $27.81 $26.66 21,502
2020-04-20 $26.48 $27.86 $26.48 $27.50 $26.36 35,289
2020-04-17 $27.55 $28.08 $26.83 $27.40 $26.27 25,045
2020-04-16 $26.33 $26.99 $25.92 $26.81 $25.70 40,179
2020-04-15 $27.56 $27.97 $26.17 $26.44 $25.35 30,508
2020-04-14 $28.49 $29.02 $28.25 $28.30 $27.13 28,629
2020-04-13 $28.23 $28.97 $25.92 $27.88 $26.73 27,303
2020-04-09 $28.65 $29.21 $27.26 $28.55 $27.37 41,001
2020-04-08 $27.17 $28.56 $26.60 $28.56 $27.38 25,000
2020-04-07 $29.79 $29.79 $26.51 $26.54 $25.44 32,435
2020-04-06 $27.30 $28.90 $27.30 $28.90 $27.70 56,257
2020-04-03 $27.52 $27.61 $26.79 $27.12 $26.00 22,920
2020-04-02 $27.45 $28.94 $26.65 $27.65 $26.51 36,505
2020-04-01 $27.96 $27.96 $26.53 $27.30 $26.17 39,872
2020-03-31 $27.44 $29.10 $27.13 $29.10 $27.90 40,018
2020-03-30 $26.09 $29.08 $25.92 $27.57 $26.43 28,183
2020-03-27 $27.69 $29.17 $25.88 $25.89 $24.82 61,342
2020-03-26 $27.05 $28.95 $27.05 $28.95 $27.61 43,205
2020-03-25 $26.35 $27.78 $26.35 $26.91 $25.67 44,541
2020-03-24 $24.09 $27.12 $24.09 $26.42 $25.20 61,330
2020-03-23 $23.57 $24.59 $22.97 $23.63 $22.54 46,270
2020-03-20 $23.27 $23.97 $22.03 $23.48 $22.40 102,263
2020-03-19 $20.85 $24.27 $20.76 $23.66 $22.57 42,229
2020-03-18 $21.88 $22.00 $20.72 $21.00 $20.03 48,288
2020-03-17 $20.51 $22.77 $20.51 $22.66 $21.61 40,793
2020-03-16 $23.61 $24.30 $20.39 $20.61 $19.66 37,768
2020-03-13 $24.82 $25.25 $23.00 $25.25 $24.08 40,532
2020-03-12 $23.94 $24.93 $23.50 $23.62 $22.53 58,393
2020-03-11 $25.88 $25.88 $25.05 $25.05 $23.89 35,230
2020-03-10 $28.01 $28.90 $25.85 $26.22 $25.01 55,363
2020-03-09 $29.01 $29.05 $27.11 $27.38 $26.12 69,701
2020-03-06 $26.67 $30.22 $26.19 $30.00 $28.61 53,555
2020-03-05 $28.22 $28.63 $27.76 $28.57 $27.25 41,917
2020-03-04 $28.29 $28.92 $28.08 $28.72 $27.39 11,874
2020-03-03 $28.51 $28.69 $27.75 $28.00 $26.71 45,900
2020-03-02 $28.20 $28.92 $27.94 $28.58 $27.26 14,746
2020-02-28 $27.68 $28.29 $27.33 $28.18 $26.88 44,613
2020-02-27 $27.75 $28.36 $27.75 $27.90 $26.61 45,272
2020-02-26 $28.15 $28.52 $27.93 $28.01 $26.72 45,469
2020-02-25 $30.02 $30.27 $27.68 $28.00 $26.71 60,591
2020-02-24 $30.12 $30.67 $29.88 $29.91 $28.53 29,224
2020-02-21 $31.42 $31.50 $30.87 $30.98 $29.55 14,277
2020-02-20 $31.50 $31.88 $31.31 $31.44 $29.99 13,060
2020-02-19 $32.00 $32.07 $31.51 $31.51 $30.05 9,699
2020-02-18 $32.36 $32.47 $31.83 $31.99 $30.51 7,816
2020-02-14 $32.00 $32.50 $31.86 $32.50 $31.00 10,919
2020-02-13 $32.21 $32.21 $31.97 $32.00 $30.52 6,045
2020-02-12 $31.98 $32.42 $31.98 $32.32 $30.83 8,546
2020-02-11 $32.39 $32.52 $31.81 $31.92 $30.45 7,292
2020-02-10 $31.62 $31.92 $31.53 $31.92 $30.45 20,131
2020-02-07 $31.55 $32.24 $31.42 $31.63 $30.17 30,091
2020-02-06 $33.04 $33.04 $31.59 $31.75 $30.28 19,876
2020-02-05 $31.87 $33.15 $31.75 $32.98 $31.46 36,850
2020-02-04 $31.90 $32.39 $31.50 $31.56 $30.10 17,339
2020-02-03 $31.30 $31.95 $31.23 $31.57 $30.11 21,255
2020-01-31 $31.50 $31.70 $31.25 $31.30 $29.85 30,477
2020-01-30 $31.65 $31.74 $31.27 $31.60 $30.14 20,677
2020-01-29 $32.20 $32.20 $31.74 $31.81 $30.34 13,730
2020-01-28 $32.31 $32.45 $31.87 $32.11 $30.63 13,409
2020-01-27 $32.19 $32.79 $32.10 $32.23 $30.74 17,268
2020-01-24 $33.43 $33.43 $32.35 $32.69 $31.18 11,182
2020-01-23 $33.30 $33.69 $33.01 $33.35 $31.81 35,928
2020-01-22 $32.50 $33.47 $31.83 $33.40 $31.86 105,533
2020-01-21 $33.00 $33.15 $32.06 $32.37 $30.88 34,948
2020-01-17 $33.67 $33.67 $33.01 $33.04 $31.51 11,490
2020-01-16 $33.45 $34.05 $33.45 $33.49 $31.94 11,325
2020-01-15 $33.40 $33.67 $32.57 $33.34 $31.80 25,967
2020-01-14 $32.64 $33.73 $32.47 $33.38 $31.84 30,758
2020-01-13 $32.59 $32.89 $32.55 $32.69 $31.18 29,527
2020-01-10 $33.18 $33.33 $32.39 $32.50 $31.00 23,851
2020-01-09 $33.69 $33.74 $33.10 $33.10 $31.57 27,098
2020-01-08 $33.90 $33.90 $33.31 $33.59 $32.04 20,638
2020-01-07 $34.28 $34.58 $33.76 $33.89 $32.33 24,841
2020-01-06 $35.02 $35.02 $34.30 $34.43 $32.84 42,120
2020-01-03 $36.50 $36.50 $34.62 $35.28 $33.65 56,150
2020-01-02 $38.40 $38.63 $37.73 $37.79 $36.04 8,638
2019-12-31 $38.50 $38.62 $37.96 $38.36 $36.59 22,019
2019-12-30 $38.75 $38.75 $38.29 $38.64 $36.74 24,314
2019-12-27 $38.50 $38.73 $38.26 $38.73 $36.83 14,288
2019-12-26 $38.00 $38.50 $37.97 $38.40 $36.51 12,784
2019-12-24 $37.82 $37.98 $37.71 $37.98 $36.11 10,361
2019-12-23 $38.13 $38.14 $37.67 $37.79 $35.93 13,453
2019-12-20 $38.11 $38.42 $37.73 $38.23 $36.35 44,783
2019-12-19 $38.91 $38.91 $38.01 $38.01 $36.14 36,689
2019-12-18 $38.73 $38.92 $38.40 $38.74 $36.84 16,075
2019-12-17 $38.41 $39.05 $38.41 $38.60 $36.70 30,180
2019-12-16 $38.44 $38.78 $38.25 $38.54 $36.65 28,230
2019-12-13 $38.26 $39.38 $38.00 $38.18 $36.30 19,518
2019-12-12 $38.94 $38.96 $38.05 $38.38 $36.49 34,543
2019-12-11 $38.45 $38.96 $37.98 $38.95 $37.04 29,287
2019-12-10 $37.99 $38.59 $37.61 $38.31 $36.43 20,654
2019-12-09 $36.60 $38.23 $36.60 $38.03 $36.16 22,524
2019-12-06 $36.28 $37.09 $36.15 $36.49 $34.70 24,422
2019-12-05 $35.44 $36.22 $34.99 $35.99 $34.22 15,917
2019-12-04 $35.15 $35.89 $35.15 $35.22 $33.49 8,646
2019-12-03 $35.08 $35.18 $34.81 $34.97 $33.25 10,002
2019-12-02 $35.68 $35.78 $35.25 $35.39 $33.65 11,879
2019-11-29 $35.86 $35.86 $35.53 $35.78 $34.02 4,281
2019-11-27 $35.87 $36.17 $35.78 $35.96 $34.19 5,791
2019-11-26 $35.23 $35.97 $34.94 $35.84 $34.08 19,106
2019-11-25 $34.30 $35.18 $34.30 $35.00 $33.28 19,932
2019-11-22 $34.61 $34.61 $34.01 $34.07 $32.40 10,984
2019-11-21 $34.72 $34.83 $34.39 $34.39 $32.70 5,509
2019-11-20 $34.65 $35.04 $34.34 $34.75 $33.04 28,678
2019-11-19 $34.99 $35.29 $34.52 $34.82 $33.11 13,125
2019-11-18 $35.58 $35.58 $34.84 $34.93 $33.21 10,806
2019-11-15 $35.79 $36.00 $35.47 $35.47 $33.73 7,703
2019-11-14 $35.75 $35.89 $35.45 $35.60 $33.85 8,753
2019-11-13 $35.97 $35.99 $35.25 $35.75 $33.99 20,891
2019-11-12 $35.83 $36.34 $35.58 $35.99 $34.22 11,576
2019-11-11 $35.87 $36.02 $35.53 $35.75 $33.99 7,576
2019-11-08 $35.29 $36.10 $35.29 $36.07 $34.30 12,611
2019-11-07 $36.02 $36.02 $35.09 $35.60 $33.85 12,586
2019-11-06 $35.60 $35.79 $35.06 $35.52 $33.77 6,821
2019-11-05 $35.62 $35.92 $35.28 $35.76 $34.00 9,839
2019-11-04 $35.69 $35.81 $35.19 $35.62 $33.87 15,313
2019-11-01 $35.19 $35.53 $34.93 $35.53 $33.78 9,704
2019-10-31 $34.66 $34.94 $34.37 $34.79 $33.08 24,137
2019-10-30 $34.67 $35.02 $34.20 $34.82 $33.11 9,233
2019-10-29 $34.20 $34.67 $34.03 $34.55 $32.85 16,088
2019-10-28 $33.82 $34.24 $33.69 $34.05 $32.38 15,329
2019-10-25 $33.31 $33.99 $33.21 $33.65 $32.00 12,107
2019-10-24 $33.14 $33.83 $33.05 $33.14 $31.51 17,055
2019-10-23 $32.67 $32.93 $32.46 $32.93 $31.31 25,514
2019-10-22 $32.66 $32.85 $32.41 $32.67 $31.06 18,837
2019-10-21 $32.39 $32.74 $32.30 $32.48 $30.88 14,243
2019-10-18 $31.96 $32.39 $31.96 $32.17 $30.59 12,585
2019-10-17 $31.98 $32.35 $31.87 $31.99 $30.42 11,185
2019-10-16 $32.18 $32.31 $31.66 $31.80 $30.24 13,430
2019-10-15 $32.00 $32.45 $31.95 $32.18 $30.60 15,984
2019-10-14 $32.27 $32.27 $31.85 $32.00 $30.43 15,465
2019-10-11 $32.03 $33.07 $32.03 $32.40 $30.81 13,632
2019-10-10 $32.03 $32.21 $31.71 $31.71 $30.15 14,959
2019-10-09 $31.75 $32.07 $31.60 $32.00 $30.43 16,173
2019-10-08 $31.94 $31.97 $31.51 $31.75 $30.19 17,232
2019-10-07 $32.14 $32.45 $31.98 $32.14 $30.56 19,236
2019-10-04 $31.69 $32.18 $31.51 $32.16 $30.58 12,198
2019-10-03 $31.51 $32.08 $31.33 $31.56 $30.01 19,393
2019-10-02 $31.75 $31.82 $31.41 $31.64 $30.08 25,529
2019-10-01 $32.70 $32.70 $31.66 $31.87 $30.30 50,341
2019-09-30 $32.28 $32.66 $32.17 $32.17 $30.59 9,785
2019-09-27 $32.09 $32.44 $31.52 $32.24 $30.66 24,934
2019-09-26 $32.00 $32.49 $31.63 $32.17 $30.48 16,323
2019-09-25 $31.98 $32.25 $31.75 $32.16 $30.47 21,770
2019-09-24 $32.27 $32.56 $31.94 $31.96 $30.28 30,327
2019-09-23 $32.14 $32.67 $32.00 $32.21 $30.51 24,739
2019-09-20 $32.66 $33.09 $31.96 $32.02 $30.33 79,795
2019-09-19 $32.51 $33.29 $32.51 $32.65 $30.93 16,116
2019-09-18 $32.74 $32.97 $32.36 $32.74 $31.02 36,658
2019-09-17 $32.78 $32.99 $32.69 $32.70 $30.98 36,172
2019-09-16 $33.00 $33.01 $32.70 $32.70 $30.98 49,217
2019-09-13 $32.73 $33.25 $32.72 $33.08 $31.34 17,277
2019-09-12 $33.00 $33.00 $32.07 $32.59 $30.87 43,462
2019-09-11 $32.68 $33.39 $32.68 $33.00 $31.26 39,577
2019-09-10 $32.51 $32.82 $32.29 $32.47 $30.76 43,713
2019-09-09 $32.98 $33.60 $32.06 $32.29 $30.59 66,235
2019-09-06 $32.94 $33.01 $31.07 $31.15 $29.51 46,289
2019-09-05 $31.89 $33.25 $31.82 $32.85 $31.12 26,207
2019-09-04 $31.82 $31.96 $31.55 $31.84 $30.16 5,557
2019-09-03 $31.91 $32.60 $31.26 $31.61 $29.94 16,453
2019-08-30 $32.10 $32.52 $31.88 $31.91 $30.23 15,064
2019-08-29 $31.80 $32.30 $31.75 $31.84 $30.16 14,969
2019-08-28 $32.69 $32.69 $31.50 $31.54 $29.88 31,964
2019-08-27 $31.59 $31.86 $31.50 $31.86 $30.18 16,041
2019-08-26 $31.88 $32.03 $31.50 $31.72 $30.05 20,178
2019-08-23 $32.62 $33.26 $31.47 $31.62 $29.95 14,340
2019-08-22 $32.88 $33.29 $32.48 $32.74 $31.02 13,204
2019-08-21 $32.73 $33.67 $32.71 $32.71 $30.99 12,911
2019-08-20 $32.85 $33.12 $32.48 $32.48 $30.77 9,992
2019-08-19 $32.83 $32.97 $32.48 $32.83 $31.10 77,487
2019-08-16 $32.45 $33.02 $32.23 $32.50 $30.79 76,152
2019-08-15 $32.71 $32.88 $32.36 $32.50 $30.79 62,854
2019-08-14 $32.92 $32.97 $32.39 $32.65 $30.93 11,463
2019-08-13 $33.09 $33.60 $32.85 $33.30 $31.55 24,314
2019-08-12 $32.75 $33.34 $32.66 $33.13 $31.38 11,729
2019-08-09 $33.13 $33.20 $32.81 $32.90 $31.17 9,295
2019-08-08 $32.74 $33.39 $32.56 $33.04 $31.30 9,119
2019-08-07 $32.99 $33.23 $32.45 $32.45 $30.74 11,658
2019-08-06 $33.15 $33.50 $33.00 $33.12 $31.38 11,699
2019-08-05 $33.15 $33.28 $32.64 $32.87 $31.14 17,051
2019-08-02 $33.18 $33.62 $33.15 $33.50 $31.74 19,559
2019-08-01 $34.25 $34.27 $33.12 $33.24 $31.49 13,025
2019-07-31 $34.25 $34.74 $33.75 $34.19 $32.39 29,363
2019-07-30 $33.90 $34.60 $33.90 $34.06 $32.27 20,062
2019-07-29 $34.61 $35.10 $34.00 $34.13 $32.33 11,880
2019-07-26 $34.55 $34.77 $33.96 $34.70 $32.87 12,166
2019-07-25 $35.20 $36.04 $34.17 $34.50 $32.68 12,698
2019-07-24 $34.93 $35.45 $34.68 $35.22 $33.36 7,453
2019-07-23 $34.02 $35.16 $33.49 $34.95 $33.11 11,942
2019-07-22 $35.00 $35.00 $33.78 $33.93 $32.14 55,607
2019-07-19 $34.02 $35.61 $34.02 $34.62 $32.80 20,547
2019-07-18 $35.03 $35.83 $33.99 $34.12 $32.32 12,122
2019-07-17 $35.62 $36.33 $34.87 $34.87 $33.03 14,541
2019-07-16 $34.57 $37.03 $34.57 $36.12 $34.22 18,205
2019-07-15 $35.08 $35.19 $34.53 $35.19 $33.34 47,464
2019-07-12 $35.25 $35.37 $35.05 $35.06 $33.21 14,890
2019-07-11 $34.88 $35.19 $34.68 $35.11 $33.26 21,344
2019-07-10 $35.48 $35.60 $34.67 $34.75 $32.92 15,130
2019-07-09 $35.86 $36.15 $35.12 $35.51 $33.64 11,411
2019-07-08 $36.15 $36.15 $35.42 $35.81 $33.92 12,014
2019-07-05 $36.13 $36.78 $35.90 $36.09 $34.19 10,131
2019-07-03 $36.30 $36.57 $35.66 $36.29 $34.38 13,980
2019-07-02 $36.42 $36.55 $35.16 $36.09 $34.19 6,781
2019-07-01 $35.63 $36.50 $35.31 $36.46 $34.54 17,585
2019-06-28 $35.73 $35.85 $34.58 $35.56 $33.69 42,371
2019-06-27 $35.07 $38.80 $34.79 $35.43 $33.45 16,688
2019-06-26 $35.19 $35.26 $34.78 $35.00 $33.04 13,778
2019-06-25 $35.70 $35.70 $34.77 $34.91 $32.96 13,111
2019-06-24 $36.16 $36.16 $35.78 $35.84 $33.84 13,788
2019-06-21 $35.91 $36.59 $35.75 $36.36 $34.33 22,105
2019-06-20 $35.89 $36.31 $35.58 $36.10 $34.08 8,984
2019-06-19 $35.34 $35.93 $34.96 $35.85 $33.85 9,973
2019-06-18 $35.44 $35.80 $35.20 $35.73 $33.73 14,279
2019-06-17 $35.76 $37.72 $34.82 $35.17 $33.21 42,844
2019-06-14 $36.50 $36.50 $35.63 $35.82 $33.82 7,697
2019-06-13 $35.20 $35.80 $35.20 $35.75 $33.75 13,582
2019-06-12 $39.00 $39.00 $34.57 $35.10 $33.14 19,155
2019-06-11 $36.40 $36.47 $35.46 $35.72 $33.72 23,127
2019-06-10 $36.50 $37.13 $35.63 $36.12 $34.10 18,066
2019-06-07 $36.66 $38.73 $36.32 $36.70 $34.65 66,362
2019-06-06 $36.90 $37.49 $36.09 $36.37 $34.34 17,812
2019-06-05 $36.20 $36.57 $35.24 $36.51 $34.47 11,722
2019-06-04 $36.18 $36.18 $35.26 $36.05 $34.04 10,540
2019-06-03 $35.01 $35.09 $34.70 $35.08 $33.12 19,759
2019-05-31 $36.07 $36.07 $34.78 $35.06 $33.10 20,335
2019-05-30 $35.77 $36.23 $35.22 $35.31 $33.34 14,301
2019-05-29 $36.72 $36.72 $35.32 $35.40 $33.42 26,975
2019-05-28 $36.75 $36.99 $36.28 $36.95 $34.89 18,918
2019-05-24 $37.35 $37.41 $36.37 $36.90 $34.84 23,282
2019-05-23 $37.02 $37.10 $35.77 $37.04 $34.97 29,220
2019-05-22 $38.00 $38.01 $37.23 $37.58 $35.48 4,867
2019-05-21 $38.86 $39.44 $38.00 $38.11 $35.98 11,158
2019-05-20 $39.44 $39.44 $38.02 $38.30 $36.16 22,579
2019-05-17 $38.31 $39.02 $38.15 $38.32 $36.18 9,888
2019-05-16 $38.70 $38.93 $37.83 $38.62 $36.46 11,481
2019-05-15 $37.76 $38.55 $37.64 $38.53 $36.38 37,337
2019-05-14 $38.89 $38.90 $37.08 $37.78 $35.67 22,536
2019-05-13 $37.96 $38.54 $37.81 $37.94 $35.82 23,582
2019-05-10 $38.50 $38.64 $37.82 $38.40 $36.25 23,435
2019-05-09 $38.68 $39.22 $38.11 $38.23 $36.09 16,994
2019-05-08 $39.30 $39.45 $38.90 $39.00 $36.82 5,965
2019-05-07 $39.86 $39.86 $38.90 $39.32 $37.12 25,350
2019-05-06 $40.28 $40.28 $39.03 $39.76 $37.54 28,186
2019-05-03 $39.22 $40.65 $38.95 $40.65 $38.38 16,413
2019-05-02 $38.47 $39.08 $38.32 $38.95 $36.77 8,484
2019-05-01 $39.20 $39.62 $38.49 $38.70 $36.54 23,075
2019-04-30 $38.77 $40.59 $38.77 $39.33 $37.13 23,041
2019-04-29 $38.27 $41.75 $38.27 $39.40 $37.20 13,959
2019-04-26 $37.68 $39.03 $37.68 $38.01 $35.89 16,775
2019-04-25 $38.94 $38.94 $37.80 $38.19 $36.06 11,366
2019-04-24 $39.54 $40.06 $39.00 $39.00 $36.82 21,140
2019-04-23 $39.77 $39.99 $39.30 $39.44 $37.24 15,789
2019-04-22 $40.60 $41.13 $39.50 $39.51 $37.30 18,566
2019-04-18 $40.23 $40.55 $40.00 $40.28 $38.03 14,115
2019-04-17 $40.30 $40.66 $39.17 $40.47 $38.21 16,268
2019-04-16 $39.68 $40.70 $39.61 $40.17 $37.93 40,060
2019-04-15 $39.17 $40.20 $39.17 $40.20 $37.95 14,707
2019-04-12 $40.58 $40.58 $39.28 $39.50 $37.29 9,364
2019-04-11 $39.41 $40.00 $39.18 $39.88 $37.65 9,770
2019-04-10 $39.35 $39.35 $38.91 $39.20 $37.01 19,221
2019-04-09 $39.97 $39.97 $39.17 $39.17 $36.98 22,615
2019-04-08 $39.88 $40.28 $39.82 $40.08 $37.84 24,916
2019-04-05 $39.88 $40.13 $39.40 $40.02 $37.78 31,232
2019-04-04 $39.68 $39.92 $39.46 $39.81 $37.59 9,806
2019-04-03 $39.62 $39.81 $39.14 $39.67 $37.45 26,781
2019-04-02 $40.13 $40.13 $39.21 $39.50 $37.29 24,703
2019-04-01 $40.32 $40.97 $39.60 $40.12 $37.88 35,369
2019-03-29 $40.06 $40.41 $39.73 $40.33 $38.08 42,396
2019-03-28 $40.04 $40.65 $39.76 $39.98 $37.63 28,383
2019-03-27 $40.03 $40.37 $39.50 $40.02 $37.67 21,827
2019-03-26 $39.59 $40.50 $39.15 $39.93 $37.59 22,521
2019-03-25 $39.03 $39.93 $39.03 $39.71 $37.38 16,885
2019-03-22 $40.44 $40.61 $38.38 $39.04 $36.75 33,051
2019-03-21 $41.40 $41.94 $40.39 $40.80 $38.41 15,541
2019-03-20 $41.14 $41.65 $40.50 $41.30 $38.88 11,629
2019-03-19 $41.51 $41.72 $40.79 $41.35 $38.92 25,704
2019-03-18 $40.79 $41.93 $40.73 $41.76 $39.31 50,395
2019-03-15 $40.68 $41.14 $40.16 $40.47 $38.10 95,357
2019-03-14 $41.05 $41.05 $40.00 $40.58 $38.20 34,114
2019-03-13 $42.00 $42.00 $41.26 $41.37 $38.94 17,576
2019-03-12 $42.26 $42.64 $41.98 $42.00 $39.54 23,971
2019-03-11 $41.80 $42.60 $40.91 $42.24 $39.76 43,815
2019-03-08 $41.90 $42.60 $40.00 $41.05 $38.64 58,020
2019-03-07 $43.21 $43.21 $42.05 $42.25 $39.77 30,520
2019-03-06 $43.50 $43.80 $41.67 $42.98 $40.46 35,745
2019-03-05 $43.30 $43.70 $42.59 $43.50 $40.95 32,519
2019-03-04 $43.14 $43.29 $40.64 $43.20 $40.67 12,253
2019-03-01 $42.31 $43.50 $41.92 $42.86 $40.35 12,760
2019-02-28 $42.68 $43.15 $42.13 $42.88 $40.36 12,069
2019-02-27 $42.74 $43.56 $42.04 $42.42 $39.93 26,162
2019-02-26 $43.18 $43.87 $42.69 $42.78 $40.27 26,102
2019-02-25 $42.86 $43.85 $42.50 $43.45 $40.90 33,101
2019-02-22 $44.05 $44.05 $42.39 $42.64 $40.14 8,830
2019-02-21 $42.41 $43.04 $42.01 $42.62 $40.12 13,500
2019-02-20 $42.01 $42.83 $42.01 $42.43 $39.94 19,954
2019-02-19 $40.30 $42.25 $40.30 $42.20 $39.72 20,904
2019-02-15 $40.54 $40.60 $39.90 $40.39 $38.02 25,821
2019-02-14 $40.52 $40.52 $40.01 $40.32 $37.95 10,514
2019-02-13 $39.51 $40.67 $39.51 $40.18 $37.82 15,779
2019-02-12 $39.43 $40.53 $38.91 $39.49 $37.17 13,632
2019-02-11 $38.67 $39.33 $38.67 $39.21 $36.91 13,721
2019-02-08 $38.70 $38.70 $37.87 $38.50 $36.24 22,531
2019-02-07 $38.75 $38.88 $38.29 $38.71 $36.44 11,070
2019-02-06 $38.80 $39.38 $38.56 $39.05 $36.76 19,264
2019-02-05 $38.22 $39.00 $38.16 $38.44 $36.18 20,198
2019-02-04 $38.21 $38.35 $37.57 $38.09 $35.86 25,727
2019-02-01 $38.39 $38.39 $38.11 $38.29 $36.04 4,967
2019-01-31 $38.50 $39.02 $38.08 $38.35 $36.10 10,572
2019-01-30 $37.45 $38.30 $37.45 $38.17 $35.93 11,911
2019-01-29 $37.35 $37.92 $37.03 $37.37 $35.18 16,333
2019-01-28 $37.51 $37.65 $36.98 $37.34 $35.15 14,819
2019-01-25 $37.64 $37.92 $37.06 $37.60 $35.39 11,631
2019-01-24 $37.25 $37.67 $36.70 $37.33 $35.14 10,554
2019-01-23 $37.31 $38.42 $36.97 $37.24 $35.06 13,884
2019-01-22 $36.29 $38.07 $36.20 $37.01 $34.84 20,992
2019-01-18 $36.46 $37.39 $35.75 $36.55 $34.41 52,125
2019-01-17 $36.26 $37.14 $36.26 $36.43 $34.29 16,931
2019-01-16 $36.55 $37.05 $36.08 $36.36 $34.23 82,989
2019-01-15 $35.95 $36.50 $35.95 $36.50 $34.36 8,695
2019-01-14 $36.88 $37.28 $35.39 $36.12 $34.00 34,966
2019-01-11 $37.50 $37.58 $35.93 $36.99 $34.82 16,598
2019-01-10 $38.50 $38.50 $37.56 $37.56 $35.36 6,777
2019-01-09 $36.80 $37.94 $36.80 $37.70 $35.49 15,278
2019-01-08 $36.87 $37.27 $35.92 $36.76 $34.60 24,174
2019-01-07 $37.46 $37.46 $35.00 $36.39 $34.26 31,329
2019-01-04 $36.93 $38.79 $35.69 $37.81 $35.59 35,895
2019-01-03 $36.83 $38.05 $35.85 $36.40 $34.26 18,734
2019-01-02 $34.99 $36.10 $34.27 $36.08 $33.96 16,043
2018-12-31 $35.55 $36.00 $35.00 $35.70 $33.61 15,021
2018-12-28 $34.77 $38.82 $34.32 $35.23 $33.16 10,234
2018-12-27 $34.19 $35.70 $33.58 $34.63 $32.60 16,185
2018-12-26 $32.26 $34.59 $32.15 $34.31 $32.30 25,534
2018-12-24 $33.18 $33.30 $31.96 $32.06 $30.18 12,025
2018-12-21 $35.54 $37.30 $32.33 $33.29 $31.34 56,983
2018-12-20 $35.54 $37.20 $35.21 $35.53 $33.45 27,786
2018-12-19 $36.32 $36.62 $35.39 $35.89 $33.78 11,086
2018-12-18 $36.62 $37.89 $35.63 $35.87 $33.77 18,258
2018-12-17 $37.78 $37.78 $36.50 $36.59 $34.44 11,163
2018-12-14 $36.75 $39.14 $36.75 $37.33 $35.14 4,616
2018-12-13 $37.51 $38.21 $36.89 $36.89 $34.73 7,227
2018-12-12 $39.77 $44.99 $37.46 $37.66 $35.45 26,700
2018-12-11 $37.91 $38.90 $37.23 $37.35 $35.16 11,183
2018-12-10 $37.56 $37.83 $36.90 $37.53 $35.33 30,630
2018-12-07 $38.59 $38.90 $37.00 $37.33 $35.14 9,455
2018-12-06 $37.00 $39.19 $37.00 $38.25 $36.01 37,963
2018-12-04 $39.48 $39.48 $37.04 $37.22 $35.04 7,325
2018-12-03 $38.63 $39.79 $38.63 $39.70 $37.37 6,532
2018-11-30 $38.93 $40.20 $37.72 $38.21 $35.97 17,814
2018-11-29 $38.40 $39.18 $37.20 $38.96 $36.67 10,866
2018-11-28 $38.15 $38.80 $37.17 $38.53 $36.27 13,549
2018-11-27 $38.70 $38.70 $37.95 $38.00 $35.77 2,699
2018-11-26 $39.13 $40.80 $38.44 $38.80 $36.52 8,043
2018-11-23 $39.00 $39.06 $38.45 $38.96 $36.67 7,325
2018-11-21 $40.21 $40.21 $39.02 $39.30 $36.99 3,988
2018-11-20 $40.02 $40.25 $39.71 $40.25 $37.89 2,718
2018-11-19 $40.85 $41.74 $38.98 $40.50 $38.12 7,206
2018-11-16 $40.63 $40.88 $39.38 $40.88 $38.48 13,195
2018-11-15 $41.00 $41.06 $39.95 $40.90 $38.50 10,016
2018-11-14 $41.75 $41.75 $39.90 $40.01 $37.66 3,961
2018-11-13 $41.53 $41.70 $40.43 $40.74 $38.35 10,624
2018-11-12 $42.17 $42.17 $41.33 $41.33 $38.91 10,146
2018-11-09 $42.35 $44.82 $41.79 $42.19 $39.71 6,686
2018-11-08 $41.30 $43.26 $41.28 $42.42 $39.93 4,937
2018-11-07 $41.51 $41.59 $40.55 $41.49 $39.06 15,572
2018-11-06 $41.29 $41.80 $40.26 $41.16 $38.75 10,336
2018-11-05 $40.56 $41.74 $40.54 $41.28 $38.86 13,322
2018-11-02 $42.05 $42.05 $40.18 $40.55 $38.17 21,113
2018-11-01 $40.93 $41.34 $40.81 $41.15 $38.74 15,474
2018-10-31 $40.88 $40.94 $40.60 $40.74 $38.35 13,397
2018-10-30 $39.62 $41.74 $38.08 $40.54 $38.16 6,106
2018-10-29 $40.27 $41.48 $39.25 $39.59 $37.27 19,964
2018-10-26 $41.20 $42.94 $39.71 $40.03 $37.68 29,242
2018-10-25 $41.30 $42.30 $41.09 $41.79 $39.34 13,439
2018-10-24 $42.40 $43.00 $40.75 $40.85 $38.45 14,593
2018-10-23 $41.66 $43.33 $40.79 $41.19 $38.77 10,092
2018-10-22 $41.88 $42.22 $41.82 $42.16 $39.69 10,261
2018-10-19 $42.22 $43.80 $41.64 $41.75 $39.30 10,581
2018-10-18 $42.97 $44.42 $42.10 $42.27 $39.79 9,128
2018-10-17 $43.24 $43.50 $42.19 $43.18 $40.65 12,436
2018-10-16 $42.00 $43.38 $41.98 $43.34 $40.80 15,110
2018-10-15 $42.30 $42.44 $41.62 $42.00 $39.54 15,710
2018-10-12 $44.02 $44.02 $41.98 $42.25 $39.77 23,132
2018-10-11 $43.32 $44.54 $42.57 $42.77 $40.26 19,298
2018-10-10 $45.01 $45.13 $43.26 $43.40 $40.85 32,726
2018-10-09 $45.40 $45.40 $44.17 $44.52 $41.91 20,193
2018-10-08 $44.86 $45.20 $43.69 $45.05 $42.41 13,265
2018-10-05 $45.03 $45.49 $44.52 $45.26 $42.60 16,983
2018-10-04 $45.49 $45.64 $44.97 $45.37 $42.71 9,487
2018-10-03 $45.13 $45.69 $44.42 $45.64 $42.96 26,818
2018-10-02 $44.40 $45.33 $44.40 $44.90 $42.27 13,657
2018-10-01 $45.39 $45.82 $44.92 $45.05 $42.41 19,656
2018-09-28 $45.40 $45.65 $44.85 $45.10 $42.45 9,269
2018-09-27 $44.80 $45.15 $44.50 $44.90 $42.27 25,459
2018-09-26 $44.95 $45.15 $44.35 $44.75 $42.12 13,331
2018-09-25 $45.05 $45.60 $44.95 $45.00 $42.26 10,654
2018-09-24 $45.75 $45.80 $44.85 $44.85 $42.12 11,730
2018-09-21 $45.00 $45.85 $44.80 $45.70 $42.91 30,072
2018-09-20 $45.40 $45.40 $44.65 $45.15 $42.40 17,502
2018-09-19 $45.35 $45.45 $44.79 $45.25 $42.49 12,381
2018-09-18 $45.36 $45.85 $45.25 $45.65 $42.87 6,026
2018-09-17 $45.85 $45.85 $45.05 $45.20 $42.44 22,944
2018-09-14 $44.90 $45.95 $44.60 $45.75 $42.96 16,389
2018-09-13 $44.30 $45.00 $44.10 $44.70 $41.97 11,955
2018-09-12 $44.40 $44.60 $43.74 $44.15 $41.46 14,073
2018-09-11 $44.40 $44.75 $43.95 $44.55 $41.83 17,026
2018-09-10 $44.30 $44.80 $44.10 $44.60 $41.88 15,446
2018-09-07 $44.95 $45.90 $43.30 $44.20 $41.50 35,500
2018-09-06 $42.90 $42.90 $41.45 $41.85 $39.30 6,661
2018-09-05 $42.45 $42.80 $42.45 $42.80 $40.19 3,922
2018-09-04 $42.75 $43.34 $42.05 $42.55 $39.96 15,467
2018-08-31 $42.65 $43.80 $42.65 $42.90 $40.28 5,891
2018-08-30 $42.62 $43.05 $42.50 $42.80 $40.19 7,770
2018-08-29 $42.30 $42.95 $42.30 $42.80 $40.19 7,793
2018-08-28 $42.73 $42.91 $42.00 $42.20 $39.63 3,825
2018-08-27 $44.10 $44.10 $42.15 $42.35 $39.77 16,991
2018-08-24 $41.25 $42.10 $41.25 $42.00 $39.44 6,975
2018-08-23 $41.45 $41.70 $41.25 $41.35 $38.83 12,852
2018-08-22 $42.50 $42.50 $41.25 $41.30 $38.78 20,682
2018-08-21 $41.70 $42.35 $41.50 $42.05 $39.49 22,942
2018-08-20 $41.20 $41.75 $41.05 $41.60 $39.06 8,069
2018-08-17 $40.85 $41.35 $40.75 $41.15 $38.64 30,145
2018-08-16 $42.55 $42.55 $40.95 $41.25 $38.73 25,789
2018-08-15 $42.55 $42.70 $42.05 $42.30 $39.72 8,873
2018-08-14 $42.25 $44.29 $42.25 $42.80 $40.19 9,375
2018-08-13 $42.60 $42.65 $42.10 $42.20 $39.63 8,821
2018-08-10 $43.30 $43.80 $42.78 $43.05 $40.43 10,051
2018-08-09 $44.05 $45.10 $43.30 $43.55 $40.89 4,130
2018-08-08 $43.75 $43.90 $43.50 $43.70 $41.04 10,922
2018-08-07 $44.05 $44.25 $43.60 $43.85 $41.18 7,284
2018-08-06 $44.35 $44.40 $43.55 $43.90 $41.22 10,531
2018-08-03 $45.00 $45.35 $43.60 $44.15 $41.46 7,216
2018-08-02 $45.45 $45.95 $44.75 $45.05 $42.30 7,413
2018-08-01 $44.27 $45.40 $44.27 $45.40 $42.63 16,836
2018-07-31 $43.85 $44.45 $43.60 $44.30 $41.60 9,352
2018-07-30 $43.60 $44.45 $43.60 $43.65 $40.99 7,980
2018-07-27 $44.35 $44.35 $43.60 $43.65 $40.99 16,014
2018-07-26 $44.15 $44.85 $44.15 $44.70 $41.97 7,387
2018-07-25 $43.85 $44.20 $43.55 $43.90 $41.22 8,505
2018-07-24 $44.05 $44.30 $43.80 $44.25 $41.55 7,629
2018-07-23 $43.65 $44.30 $43.60 $43.80 $41.13 8,638
2018-07-20 $44.40 $44.95 $44.20 $44.25 $41.55 7,678
2018-07-19 $44.35 $44.70 $44.20 $44.45 $41.74 9,926
2018-07-18 $44.00 $44.50 $43.65 $44.30 $41.60 8,457
2018-07-17 $44.10 $44.40 $43.90 $44.05 $41.36 6,300
2018-07-16 $44.50 $44.50 $43.95 $44.15 $41.46 12,943
2018-07-13 $44.50 $44.83 $44.25 $44.50 $41.79 7,336
2018-07-12 $45.20 $45.35 $44.55 $44.55 $41.83 10,793
2018-07-11 $45.35 $45.55 $44.70 $44.85 $42.12 16,384
2018-07-10 $45.80 $45.88 $45.15 $45.45 $42.68 13,132
2018-07-09 $45.45 $46.20 $45.13 $45.80 $43.01 10,749
2018-07-06 $45.45 $45.95 $45.20 $45.35 $42.58 9,106
2018-07-05 $45.65 $45.65 $44.90 $45.40 $42.63 32,210
2018-07-03 $46.55 $46.55 $45.10 $45.45 $42.68 5,535
2018-07-02 $44.65 $45.35 $43.80 $45.30 $42.54 18,359
2018-06-29 $45.40 $45.80 $44.60 $44.75 $42.02 38,392
2018-06-28 $45.55 $46.15 $44.95 $45.10 $42.35 19,328
2018-06-27 $46.35 $46.60 $45.50 $45.65 $42.76 12,425
2018-06-26 $46.20 $47.25 $45.95 $46.35 $43.42 21,220
2018-06-25 $45.65 $46.55 $44.65 $46.00 $43.09 37,376
2018-06-22 $44.80 $46.80 $44.55 $45.75 $42.86 79,929
2018-06-21 $44.50 $44.60 $43.85 $44.50 $41.69 34,400
2018-06-20 $43.20 $44.71 $43.00 $44.55 $41.73 16,179
2018-06-19 $44.05 $44.10 $42.85 $42.95 $40.23 49,548
2018-06-18 $44.10 $44.50 $43.98 $44.30 $41.50 22,054
2018-06-15 $44.00 $44.50 $43.75 $44.40 $41.59 21,473
2018-06-14 $44.70 $44.75 $43.90 $44.30 $41.50 14,039
2018-06-13 $44.80 $45.30 $44.00 $44.50 $41.69 10,540
2018-06-12 $45.10 $45.10 $44.30 $44.75 $41.92 17,986
2018-06-11 $46.80 $47.68 $44.90 $45.15 $42.29 40,914
2018-06-08 $47.55 $48.00 $46.05 $46.60 $43.65 38,115
2018-06-07 $48.80 $49.25 $47.55 $47.55 $44.54 12,080
2018-06-06 $48.00 $49.79 $48.00 $48.60 $45.53 22,562
2018-06-05 $46.80 $48.00 $46.45 $47.90 $44.87 15,520
2018-06-04 $47.60 $47.70 $46.35 $46.60 $43.65 39,506
2018-06-01 $46.55 $48.15 $46.55 $47.60 $44.59 16,685
2018-05-31 $49.20 $49.30 $47.80 $47.95 $44.92 35,546
2018-05-30 $47.40 $50.50 $47.40 $49.20 $46.09 40,773
2018-05-29 $47.05 $47.53 $46.85 $47.50 $44.50 10,081
2018-05-25 $47.70 $47.70 $47.00 $47.35 $44.35 8,283
2018-05-24 $47.45 $47.60 $46.20 $47.50 $44.50 9,894
2018-05-23 $46.15 $47.70 $46.15 $47.65 $44.64 26,487
2018-05-22 $47.35 $47.55 $46.30 $46.45 $43.51 10,300
2018-05-21 $47.30 $47.93 $47.00 $47.25 $44.26 24,287
2018-05-18 $47.30 $48.00 $46.75 $47.00 $44.03 12,263
2018-05-17 $46.66 $47.55 $46.66 $46.95 $43.98 17,375
2018-05-16 $45.45 $46.50 $45.45 $46.10 $43.18 5,729
2018-05-15 $45.30 $46.20 $44.80 $45.70 $42.81 7,324
2018-05-14 $46.15 $46.25 $45.55 $45.60 $42.72 14,575
2018-05-11 $45.70 $46.25 $45.70 $46.15 $43.23 5,664
2018-05-10 $46.55 $47.35 $46.00 $46.60 $43.65 12,500
2018-05-09 $46.90 $46.90 $45.65 $46.30 $43.37 19,324
2018-05-08 $46.20 $46.20 $44.85 $45.90 $43.00 19,194
2018-05-07 $44.60 $45.35 $44.60 $45.20 $42.34 11,007
2018-05-04 $44.05 $45.63 $44.05 $44.65 $41.83 10,482
2018-05-03 $44.05 $44.85 $43.63 $44.30 $41.50 12,279
2018-05-02 $43.68 $45.00 $43.68 $44.25 $41.45 14,081
2018-05-01 $44.13 $44.30 $43.15 $44.20 $41.40 14,406
2018-04-30 $44.80 $44.85 $44.10 $44.20 $41.40 17,463
2018-04-27 $45.55 $45.55 $44.55 $44.65 $41.83 12,471
2018-04-26 $45.60 $45.80 $44.95 $45.50 $42.62 13,015
2018-04-25 $45.85 $46.45 $45.20 $45.35 $42.48 12,936
2018-04-24 $46.30 $46.55 $45.25 $45.95 $43.04 14,473
2018-04-23 $46.50 $47.20 $46.00 $46.15 $43.23 18,201
2018-04-20 $47.25 $47.65 $46.95 $47.05 $44.07 14,689
2018-04-19 $47.40 $47.90 $47.15 $47.30 $44.31 8,983
2018-04-18 $47.25 $47.98 $47.05 $47.35 $44.35 19,889
2018-04-17 $47.20 $48.18 $46.95 $47.05 $44.07 17,339
2018-04-16 $45.95 $48.00 $45.95 $46.90 $43.93 20,687
2018-04-13 $46.15 $46.15 $45.50 $45.70 $42.81 10,637
2018-04-12 $46.30 $47.38 $45.80 $45.85 $42.95 11,737
2018-04-11 $46.85 $47.15 $45.80 $46.00 $43.09 12,664
2018-04-10 $45.70 $47.45 $45.55 $47.08 $44.10 41,790
2018-04-09 $45.85 $46.10 $45.20 $45.25 $42.39 14,564
2018-04-06 $45.40 $46.00 $45.15 $45.40 $42.53 21,003
2018-04-05 $45.30 $46.00 $45.20 $45.85 $42.95 16,714
2018-04-04 $44.10 $45.05 $43.45 $44.80 $41.97 19,427
2018-04-03 $45.45 $45.45 $44.50 $44.90 $42.06 22,408
2018-04-02 $45.95 $46.05 $44.60 $45.25 $42.39 31,187
2018-03-29 $45.25 $46.48 $45.25 $45.90 $43.00 65,850
2018-03-28 $45.20 $45.55 $44.65 $45.10 $42.15 31,269
2018-03-27 $45.35 $46.85 $45.10 $45.20 $42.24 24,693
2018-03-26 $45.65 $45.90 $44.50 $45.30 $42.33 26,068
2018-03-23 $45.85 $46.38 $44.95 $45.00 $42.05 14,899
2018-03-22 $46.35 $47.10 $45.75 $45.80 $42.80 13,768
2018-03-21 $46.90 $47.40 $46.30 $46.50 $43.45 18,707
2018-03-20 $47.20 $47.65 $46.65 $46.95 $43.87 15,442
2018-03-19 $47.00 $47.70 $46.35 $47.25 $44.16 33,203
2018-03-16 $46.05 $47.50 $45.78 $47.40 $44.30 64,074
2018-03-15 $46.30 $46.93 $46.00 $46.05 $43.03 14,613
2018-03-14 $47.35 $47.35 $45.58 $46.10 $43.08 18,898
2018-03-13 $47.05 $48.36 $46.10 $46.90 $43.83 29,768
2018-03-12 $48.00 $48.00 $45.88 $46.65 $43.59 53,388
2018-03-09 $42.90 $49.29 $42.90 $47.90 $44.76 136,500
2018-03-08 $41.75 $42.60 $41.30 $41.75 $39.02 12,749
2018-03-07 $40.25 $41.90 $39.70 $41.60 $38.88 29,829
2018-03-06 $41.00 $41.15 $40.15 $40.80 $38.13 18,844
2018-03-05 $40.25 $41.30 $39.80 $40.90 $38.22 18,701
2018-03-02 $40.80 $41.10 $39.90 $40.40 $37.75 24,602
2018-03-01 $41.85 $42.14 $40.17 $40.40 $37.75 17,512
2018-02-28 $42.60 $42.60 $41.70 $41.85 $39.11 18,782
2018-02-27 $42.55 $43.05 $42.10 $42.30 $39.53 21,274
2018-02-26 $42.05 $42.75 $42.05 $42.40 $39.62 11,577
2018-02-23 $42.65 $42.65 $41.60 $42.10 $39.34 12,786
2018-02-22 $43.50 $43.50 $42.30 $42.40 $39.62 13,847
2018-02-21 $42.05 $44.05 $42.00 $43.45 $40.60 23,628
2018-02-20 $42.85 $42.85 $41.60 $41.75 $39.02 24,726
2018-02-16 $43.00 $44.95 $42.40 $43.15 $40.32 34,451
2018-02-15 $43.85 $43.85 $42.10 $43.10 $40.28 12,971
2018-02-14 $41.45 $43.80 $38.30 $43.50 $40.65 45,476
2018-02-13 $41.25 $42.80 $41.25 $41.95 $39.20 22,700
2018-02-12 $41.65 $42.25 $40.70 $41.70 $38.97 19,696
2018-02-09 $41.40 $41.93 $40.95 $41.40 $38.69 31,183
2018-02-08 $43.00 $43.00 $40.85 $40.85 $38.17 25,167
2018-02-07 $42.95 $43.45 $42.80 $43.10 $40.28 19,013
2018-02-06 $41.85 $43.80 $41.75 $43.10 $40.28 19,324
2018-02-05 $44.25 $44.45 $42.75 $42.75 $39.95 32,200
2018-02-02 $47.40 $48.35 $44.34 $44.75 $41.82 27,172
2018-02-01 $45.00 $45.80 $44.65 $45.65 $42.66 33,341
2018-01-31 $46.90 $46.90 $44.80 $45.15 $42.19 18,713
2018-01-30 $46.60 $48.20 $46.60 $46.95 $43.87 25,467
2018-01-29 $47.30 $47.95 $46.95 $46.95 $43.87 16,409
2018-01-26 $48.25 $48.25 $46.75 $47.65 $44.53 29,999
2018-01-25 $47.10 $48.35 $46.10 $48.20 $45.04 32,495
2018-01-24 $48.35 $49.10 $46.35 $46.80 $43.73 26,405
2018-01-23 $48.85 $49.40 $48.15 $48.15 $45.00 15,410
2018-01-22 $48.95 $49.90 $48.43 $48.85 $45.65 31,698
2018-01-19 $48.45 $49.40 $48.30 $48.90 $45.70 38,524
2018-01-18 $48.00 $50.33 $47.00 $48.00 $44.86 48,155
2018-01-17 $47.00 $48.80 $46.05 $48.05 $44.90 93,774
2018-01-16 $48.10 $48.95 $46.70 $46.80 $43.73 48,261
2018-01-12 $47.90 $48.15 $47.60 $47.90 $44.76 33,792
2018-01-11 $47.00 $47.95 $46.91 $47.60 $44.48 36,321
2018-01-10 $47.95 $47.95 $46.15 $47.00 $43.92 34,584
2018-01-09 $47.20 $48.85 $47.20 $47.95 $44.81 62,609
2018-01-08 $45.60 $48.05 $45.00 $47.10 $44.02 66,186
2018-01-05 $44.50 $46.45 $44.28 $45.40 $42.43 69,750
2018-01-04 $42.20 $42.95 $42.20 $42.20 $39.44 14,047
2018-01-03 $42.05 $42.75 $41.85 $42.20 $39.44 14,237
2018-01-02 $42.18 $42.55 $42.05 $42.05 $39.30 11,875
2017-12-29 $42.40 $42.50 $42.10 $42.20 $39.34 46,176
2017-12-28 $42.10 $42.65 $41.75 $42.25 $39.39 37,241
2017-12-27 $42.40 $42.50 $41.65 $42.15 $39.30 13,983
2017-12-26 $41.60 $42.85 $41.60 $42.45 $39.58 10,936
2017-12-22 $41.60 $41.80 $41.50 $41.65 $38.83 12,116
2017-12-21 $42.00 $42.15 $41.40 $41.55 $38.74 8,492
2017-12-20 $41.85 $42.18 $41.30 $41.90 $39.06 20,264
2017-12-19 $42.20 $42.35 $41.35 $41.85 $39.02 15,519
2017-12-18 $41.45 $42.40 $41.45 $42.15 $39.30 24,634
2017-12-15 $40.75 $41.55 $40.60 $41.00 $38.22 56,898
2017-12-14 $41.30 $41.30 $40.45 $40.50 $37.76 32,264
2017-12-13 $41.00 $41.65 $40.85 $41.30 $38.50 21,541
2017-12-12 $41.00 $41.45 $40.80 $40.95 $38.18 22,258
2017-12-11 $41.60 $41.75 $40.41 $40.80 $38.04 29,291
2017-12-08 $42.20 $42.20 $41.60 $41.75 $38.92 17,157
2017-12-07 $42.00 $42.95 $41.70 $42.10 $39.25 20,793
2017-12-06 $43.05 $43.70 $41.90 $41.95 $39.11 20,782
2017-12-05 $43.20 $43.35 $42.45 $42.80 $39.90 16,594
2017-12-04 $43.85 $44.02 $43.15 $43.15 $40.23 9,810
2017-12-01 $44.65 $44.65 $41.80 $43.25 $40.32 16,624
2017-11-30 $44.90 $45.00 $44.10 $44.60 $41.58 18,102
2017-11-29 $45.20 $45.40 $44.40 $44.60 $41.58 11,768
2017-11-28 $44.25 $45.40 $44.25 $45.10 $42.05 16,358
2017-11-27 $44.70 $44.70 $44.05 $44.10 $41.11 29,489
2017-11-24 $45.00 $45.00 $43.73 $44.90 $41.86 6,002
2017-11-22 $44.45 $45.55 $42.90 $44.85 $41.81 21,120
2017-11-21 $44.50 $44.65 $43.95 $44.45 $41.44 15,492
2017-11-20 $43.35 $43.86 $43.10 $43.65 $40.69 21,544
2017-11-17 $42.90 $43.90 $42.90 $43.30 $40.37 15,273
2017-11-16 $42.50 $43.15 $42.35 $42.95 $40.04 58,920
2017-11-15 $42.05 $43.25 $42.05 $42.30 $39.44 25,675
2017-11-14 $41.50 $42.80 $41.50 $42.50 $39.62 48,059
2017-11-13 $42.35 $42.50 $41.60 $42.00 $39.16 13,182
2017-11-10 $42.70 $43.05 $42.60 $42.75 $39.86 7,504
2017-11-09 $44.15 $44.15 $42.65 $42.85 $39.95 14,947
2017-11-08 $43.70 $45.00 $42.95 $44.60 $41.58 17,889
2017-11-07 $44.20 $44.20 $43.25 $43.80 $40.83 17,687
2017-11-06 $45.15 $45.15 $44.08 $44.20 $41.21 21,257
2017-11-03 $44.70 $45.85 $44.70 $45.10 $42.05 10,480
2017-11-02 $44.35 $46.08 $44.35 $45.00 $41.95 26,823
2017-11-01 $45.69 $45.71 $44.15 $44.45 $41.44 10,013
2017-10-31 $44.10 $45.25 $44.10 $44.75 $41.72 45,027
2017-10-30 $45.75 $45.75 $43.90 $44.35 $41.35 16,675
2017-10-27 $45.90 $46.68 $45.65 $45.95 $42.84 17,664
2017-10-26 $46.30 $46.40 $45.80 $46.15 $43.02 23,874
2017-10-25 $46.30 $46.75 $45.75 $45.95 $42.84 21,665
2017-10-24 $46.05 $46.43 $45.93 $46.15 $43.02 33,715
2017-10-23 $44.95 $46.00 $44.90 $45.75 $42.65 14,293
2017-10-20 $45.00 $45.18 $44.80 $45.05 $42.00 16,417
2017-10-19 $44.75 $45.30 $44.00 $44.65 $41.63 12,407
2017-10-18 $45.00 $45.15 $44.40 $44.90 $41.86 15,708
2017-10-17 $45.05 $45.33 $44.80 $44.95 $41.91 20,934
2017-10-16 $44.50 $45.35 $44.50 $45.00 $41.95 33,444
2017-10-13 $44.00 $44.45 $42.88 $44.35 $41.35 10,739
2017-10-12 $44.15 $44.40 $44.05 $44.30 $41.30 16,575
2017-10-11 $44.25 $44.58 $44.05 $44.15 $41.16 27,988
2017-10-10 $43.95 $44.60 $43.45 $44.55 $41.53 19,580
2017-10-09 $43.35 $43.83 $42.93 $43.40 $40.46 18,788
2017-10-06 $42.60 $43.30 $42.55 $43.25 $40.32 27,288
2017-10-05 $42.50 $43.10 $42.22 $42.90 $40.00 18,647
2017-10-04 $42.35 $42.63 $42.15 $42.45 $39.58 25,843
2017-10-03 $42.30 $42.95 $42.10 $42.30 $39.44 28,659
2017-10-02 $41.63 $42.50 $41.45 $42.35 $39.48 37,047
2017-09-29 $41.20 $41.95 $41.20 $41.60 $38.78 46,206
2017-09-28 $40.35 $41.50 $40.23 $41.25 $38.46 80,597
2017-09-27 $39.80 $40.50 $39.70 $40.35 $37.62 49,014
2017-09-26 $38.90 $39.65 $38.90 $39.55 $36.87 32,715
2017-09-25 $39.65 $40.00 $38.60 $38.90 $36.27 38,031
2017-09-22 $39.45 $40.20 $39.28 $39.70 $37.01 31,656
2017-09-21 $38.90 $39.55 $38.75 $39.50 $36.73 31,420
2017-09-20 $38.80 $39.00 $38.70 $38.85 $36.13 31,826
2017-09-19 $38.90 $39.05 $38.50 $38.75 $36.04 24,641
2017-09-18 $37.95 $39.25 $37.95 $38.80 $36.08 36,409
2017-09-15 $37.35 $37.95 $37.10 $37.95 $35.29 57,854
2017-09-14 $36.90 $37.85 $36.90 $37.25 $34.64 20,217
2017-09-13 $37.65 $38.20 $37.33 $37.45 $34.83 26,759
2017-09-12 $36.45 $38.30 $34.55 $38.05 $35.38 64,431
2017-09-11 $35.05 $37.30 $34.95 $36.30 $33.76 31,932
2017-09-08 $35.05 $35.53 $33.40 $34.45 $32.04 39,510
2017-09-07 $34.45 $34.80 $33.65 $33.85 $31.48 19,627
2017-09-06 $34.90 $35.00 $34.45 $34.50 $32.08 12,206
2017-09-05 $35.55 $35.60 $34.80 $34.85 $32.41 9,479
2017-09-01 $35.14 $35.75 $34.70 $35.75 $33.25 13,211
2017-08-31 $34.55 $35.90 $34.37 $35.15 $32.69 47,358
2017-08-30 $34.35 $35.00 $34.00 $34.55 $32.13 32,235
2017-08-29 $34.00 $34.70 $33.80 $34.20 $31.80 30,167
2017-08-28 $34.05 $34.25 $33.55 $34.15 $31.76 20,603
2017-08-25 $33.25 $34.60 $33.25 $34.05 $31.66 25,386
2017-08-24 $33.25 $33.40 $32.95 $33.20 $30.87 13,983
2017-08-23 $33.75 $33.80 $32.95 $33.10 $30.78 30,271
2017-08-22 $34.00 $34.45 $33.94 $34.15 $31.76 11,538
2017-08-21 $34.15 $34.25 $34.05 $34.05 $31.66 9,285
2017-08-18 $34.15 $34.45 $34.05 $34.30 $31.90 15,066
2017-08-17 $35.53 $35.53 $34.25 $34.35 $31.94 19,225
2017-08-16 $35.45 $36.10 $35.40 $35.55 $33.06 13,323
2017-08-15 $35.00 $35.55 $35.00 $35.35 $32.87 18,606
2017-08-14 $34.50 $35.10 $34.40 $35.10 $32.64 33,079
2017-08-11 $34.45 $34.50 $33.86 $34.35 $31.94 22,564
2017-08-10 $34.20 $34.85 $34.15 $34.40 $31.99 26,265
2017-08-09 $34.25 $34.70 $33.60 $34.25 $31.85 34,749
2017-08-08 $33.75 $35.20 $33.65 $34.90 $32.45 42,612
2017-08-07 $33.80 $34.10 $33.65 $33.90 $31.53 53,813
2017-08-04 $33.35 $34.15 $33.35 $33.95 $31.57 35,423
2017-08-03 $33.05 $33.55 $32.78 $33.40 $31.06 32,337
2017-08-02 $33.20 $33.75 $32.93 $33.10 $30.78 21,598
2017-08-01 $33.20 $33.60 $33.00 $33.40 $31.06 35,952
2017-07-31 $33.20 $33.30 $32.75 $32.95 $30.64 34,021
2017-07-28 $32.95 $33.20 $32.80 $32.95 $30.64 10,057
2017-07-27 $33.25 $33.55 $32.75 $33.10 $30.78 22,884
2017-07-26 $34.05 $34.30 $33.40 $33.45 $31.11 9,789
2017-07-25 $34.00 $34.35 $33.45 $34.00 $31.62 19,121
2017-07-24 $33.45 $33.90 $33.25 $33.70 $31.34 15,059
2017-07-21 $34.00 $34.00 $33.50 $33.75 $31.39 13,557
2017-07-20 $33.90 $34.03 $33.72 $33.95 $31.57 8,978
2017-07-19 $33.13 $34.23 $33.13 $33.95 $31.57 13,160
2017-07-18 $33.95 $34.70 $33.89 $34.25 $31.85 13,418
2017-07-17 $34.00 $34.35 $33.77 $34.25 $31.85 16,802
2017-07-14 $34.40 $34.60 $33.58 $34.35 $31.94 17,407
2017-07-13 $34.00 $34.50 $33.15 $34.50 $32.08 24,084
2017-07-12 $33.89 $34.75 $33.20 $33.90 $31.53 37,748
2017-07-11 $33.65 $34.45 $33.55 $34.15 $31.76 32,460
2017-07-10 $34.65 $35.30 $34.50 $34.55 $32.13 13,910
2017-07-07 $33.46 $34.98 $33.46 $34.75 $32.32 19,931
2017-07-06 $34.60 $35.30 $33.95 $33.95 $31.57 21,489
2017-07-05 $35.15 $35.30 $34.15 $35.10 $32.64 12,617
2017-07-03 $34.80 $35.35 $34.55 $35.20 $32.73 6,329
2017-06-30 $34.95 $35.15 $33.65 $34.75 $32.32 30,927
2017-06-29 $34.85 $34.90 $33.80 $34.55 $32.13 25,870
2017-06-28 $34.15 $35.83 $34.15 $34.75 $32.32 25,957
2017-06-27 $33.70 $34.65 $33.30 $33.60 $31.25 31,748
2017-06-26 $33.25 $34.05 $33.25 $33.90 $31.53 18,969
2017-06-23 $33.45 $33.45 $32.65 $33.40 $31.06 59,528
2017-06-22 $32.60 $33.40 $32.60 $33.40 $31.06 10,511
2017-06-21 $32.90 $33.38 $32.20 $32.60 $30.23 25,602
2017-06-20 $32.70 $33.35 $32.60 $33.10 $30.69 10,477
2017-06-19 $33.28 $33.40 $33.00 $33.20 $30.78 11,567
2017-06-16 $32.65 $33.35 $32.20 $33.20 $30.78 28,334
2017-06-15 $31.50 $33.25 $31.18 $33.10 $30.69 16,486
2017-06-14 $32.69 $32.80 $32.35 $32.65 $30.27 10,009
2017-06-13 $32.85 $33.75 $32.50 $32.75 $30.36 20,232
2017-06-12 $33.40 $34.05 $33.00 $33.15 $30.74 16,278
2017-06-09 $33.70 $34.20 $33.70 $33.85 $31.38 23,126
2017-06-08 $32.27 $33.73 $32.22 $33.40 $30.97 23,188
2017-06-07 $32.65 $33.45 $32.43 $32.95 $30.55 14,701
2017-06-06 $31.75 $33.70 $31.34 $33.20 $30.78 35,128
2017-06-05 $31.71 $32.60 $31.70 $32.00 $29.67 31,755
2017-06-02 $29.95 $32.34 $29.95 $31.80 $29.48 39,243
2017-06-01 $28.40 $30.00 $28.40 $29.75 $27.58 22,635
2017-05-31 $28.45 $29.25 $27.74 $29.10 $26.98 14,815
2017-05-30 $28.13 $28.50 $27.90 $28.40 $26.33 13,910
2017-05-26 $28.30 $28.30 $28.00 $28.00 $25.96 8,600
2017-05-25 $28.60 $29.15 $28.20 $28.30 $26.24 17,168
2017-05-24 $29.05 $29.20 $28.40 $28.60 $26.52 9,867
2017-05-23 $28.80 $29.25 $28.65 $29.10 $26.98 10,113
2017-05-22 $28.35 $29.00 $28.23 $28.95 $26.84 9,125
2017-05-19 $28.60 $28.60 $28.15 $28.30 $26.24 20,810
2017-05-18 $28.50 $28.85 $27.85 $28.70 $26.61 23,418
2017-05-17 $28.10 $28.80 $27.95 $28.45 $26.38 47,109
2017-05-16 $29.30 $30.10 $28.10 $28.90 $26.80 80,820
2017-05-15 $28.45 $30.10 $28.45 $29.30 $27.17 114,129
2017-05-12 $28.95 $29.00 $28.40 $28.55 $26.47 7,801
2017-05-11 $28.55 $29.70 $28.45 $29.20 $27.07 8,182
2017-05-10 $29.20 $29.35 $28.92 $29.00 $26.89 7,143
2017-05-09 $29.35 $29.70 $29.30 $29.45 $27.31 7,028
2017-05-08 $29.00 $29.95 $28.45 $29.60 $27.44 20,834
2017-05-05 $28.65 $29.35 $28.53 $29.20 $27.07 10,545
2017-05-04 $28.60 $28.95 $28.05 $28.65 $26.56 5,130
2017-05-03 $29.10 $29.15 $28.50 $28.60 $26.52 8,724
2017-05-02 $28.95 $29.85 $28.45 $28.60 $26.52 6,097
2017-05-01 $28.80 $28.95 $28.25 $28.45 $26.38 6,133
2017-04-28 $29.50 $29.60 $28.75 $29.00 $26.89 11,221
2017-04-27 $29.65 $30.15 $29.25 $29.75 $27.58 10,740
2017-04-26 $29.50 $30.50 $29.30 $29.60 $27.44 18,213
2017-04-25 $29.95 $30.35 $29.70 $30.00 $27.82 14,844
2017-04-24 $28.85 $29.25 $28.50 $29.15 $27.03 16,612
2017-04-21 $28.90 $28.90 $28.00 $28.40 $26.33 15,372
2017-04-20 $27.85 $28.65 $27.85 $28.65 $26.56 11,342
2017-04-19 $28.33 $28.40 $27.50 $27.85 $25.82 18,693
2017-04-18 $27.80 $28.10 $27.75 $27.85 $25.82 8,857
2017-04-17 $27.35 $28.13 $27.30 $27.85 $25.82 17,648
2017-04-13 $27.35 $27.70 $27.15 $27.30 $25.31 16,513
2017-04-12 $28.30 $28.30 $27.50 $27.65 $25.64 8,259
2017-04-11 $29.15 $29.20 $27.15 $28.05 $26.01 42,083
2017-04-10 $30.05 $30.30 $29.10 $29.10 $26.98 7,922
2017-04-07 $29.75 $30.00 $29.45 $29.45 $27.31 5,598
2017-04-06 $29.65 $30.50 $29.60 $30.20 $28.00 18,086
2017-04-05 $31.05 $31.25 $29.20 $29.60 $27.44 44,531
2017-04-04 $29.05 $31.25 $29.05 $30.90 $28.65 62,150
2017-04-03 $31.10 $32.25 $29.85 $30.15 $27.95 55,378
2017-03-31 $30.70 $31.55 $30.70 $31.10 $28.83 58,359
2017-03-30 $29.43 $31.05 $29.40 $30.85 $28.60 12,856
2017-03-29 $29.10 $29.35 $28.90 $29.15 $27.03 6,633
2017-03-28 $27.71 $29.20 $27.71 $28.85 $26.75 17,273
2017-03-27 $28.65 $29.10 $27.10 $27.65 $25.64 70,252
2017-03-24 $29.91 $29.91 $29.10 $29.20 $27.07 5,699
2017-03-23 $30.00 $30.05 $28.90 $29.95 $27.77 44,709
2017-03-22 $30.70 $30.85 $29.90 $30.10 $27.81 24,157
2017-03-21 $31.15 $31.25 $29.80 $31.00 $28.65 54,471
2017-03-20 $30.40 $31.30 $29.85 $30.95 $28.60 16,262
2017-03-17 $29.05 $30.75 $29.05 $30.40 $28.09 63,445
2017-03-16 $28.75 $29.10 $27.90 $29.05 $26.84 40,961
2017-03-15 $28.00 $28.80 $28.00 $28.70 $26.52 5,860
2017-03-14 $27.95 $28.35 $27.60 $28.00 $25.87 18,561
2017-03-13 $27.35 $28.18 $27.30 $28.00 $25.87 19,072
2017-03-10 $27.50 $27.95 $27.15 $27.65 $25.55 43,898
2017-03-09 $27.05 $27.05 $26.35 $26.80 $24.77 41,361
2017-03-08 $27.70 $27.70 $26.55 $26.75 $24.72 6,710
2017-03-07 $27.65 $27.75 $27.35 $27.70 $25.60 4,780
2017-03-06 $27.25 $28.10 $27.25 $28.00 $25.87 41,075
2017-03-03 $26.90 $27.96 $26.75 $27.60 $25.50 66,548
2017-03-02 $27.15 $27.31 $26.25 $27.05 $25.00 19,410
2017-03-01 $27.70 $28.20 $27.30 $27.75 $25.64 12,925
2017-02-28 $28.85 $28.85 $27.05 $27.50 $25.41 31,637
2017-02-27 $28.25 $29.40 $28.05 $29.25 $27.03 6,144
2017-02-24 $28.10 $28.45 $28.10 $28.35 $26.20 4,228
2017-02-23 $28.70 $29.00 $28.00 $28.20 $26.06 5,486
2017-02-22 $28.15 $28.90 $28.10 $28.75 $26.57 7,134
2017-02-21 $27.90 $28.35 $27.70 $28.25 $26.11 18,699
2017-02-17 $28.10 $28.55 $27.70 $28.00 $25.87 16,171
2017-02-16 $28.85 $28.90 $28.25 $28.45 $26.29 22,459
2017-02-15 $28.50 $28.95 $28.30 $28.85 $26.66 8,112
2017-02-14 $28.75 $28.75 $28.20 $28.45 $26.29 8,372
2017-02-13 $29.25 $29.65 $29.05 $29.20 $26.98 4,718
2017-02-10 $29.45 $29.45 $28.90 $29.15 $26.94 8,154
2017-02-09 $28.80 $29.65 $28.55 $29.25 $27.03 10,366
2017-02-08 $29.10 $29.10 $28.50 $28.65 $26.47 28,619
2017-02-07 $29.54 $29.54 $29.05 $29.25 $27.03 15,882
2017-02-06 $30.45 $30.45 $29.35 $29.50 $27.26 31,860
2017-02-03 $30.15 $31.25 $30.00 $30.70 $28.37 53,301
2017-02-02 $30.25 $30.36 $29.75 $30.00 $27.72 21,269
2017-02-01 $30.60 $30.60 $30.25 $30.25 $27.95 9,218
2017-01-31 $30.30 $31.10 $30.15 $30.60 $28.28 4,964
2017-01-30 $30.20 $31.10 $29.65 $30.50 $28.18 8,507
2017-01-27 $30.05 $30.80 $29.85 $30.45 $28.14 5,303
2017-01-26 $30.35 $30.35 $29.75 $30.10 $27.81 3,106
2017-01-25 $30.45 $30.70 $30.25 $30.35 $28.05 12,552
2017-01-24 $29.25 $30.35 $29.25 $30.30 $28.00 9,928
2017-01-23 $29.10 $30.00 $28.83 $29.30 $27.08 10,001
2017-01-20 $29.05 $29.45 $28.75 $29.10 $26.89 49,215
2017-01-19 $30.40 $30.55 $29.00 $29.15 $26.94 12,006
2017-01-18 $31.25 $31.25 $30.45 $30.50 $28.18 3,108
2017-01-17 $31.18 $31.45 $30.80 $30.80 $28.46 7,673
2017-01-13 $31.80 $32.10 $31.45 $31.95 $29.52 6,822
2017-01-12 $32.80 $32.80 $31.45 $31.45 $29.06 2,962
2017-01-11 $33.25 $33.25 $32.70 $32.90 $30.40 6,448
2017-01-10 $33.05 $33.45 $33.00 $33.45 $30.91 4,040
2017-01-09 $33.55 $33.55 $33.00 $33.15 $30.63 8,974
2017-01-06 $33.50 $34.25 $33.30 $33.70 $31.14 7,356
2017-01-05 $33.95 $34.10 $33.55 $33.90 $31.33 13,868
2017-01-04 $33.50 $34.55 $33.26 $34.30 $31.70 12,760
2017-01-03 $33.45 $33.50 $33.00 $33.50 $30.96 20,986
2016-12-30 $32.45 $33.15 $32.45 $33.10 $30.59 11,090
2016-12-29 $32.25 $32.90 $32.10 $32.40 $29.94 3,813
2016-12-28 $31.68 $32.40 $31.68 $32.30 $29.85 12,867
2016-12-27 $32.20 $32.32 $31.61 $32.00 $29.57 25,297
2016-12-23 $31.50 $32.05 $31.33 $32.05 $29.62 6,014
2016-12-22 $31.40 $31.90 $31.25 $31.65 $29.17 13,079
2016-12-21 $32.15 $32.30 $31.30 $31.85 $29.35 6,600
2016-12-20 $32.10 $33.58 $32.05 $32.15 $29.63 13,306
2016-12-19 $31.53 $33.00 $31.53 $32.05 $29.53 15,499
2016-12-16 $32.50 $32.80 $31.95 $32.00 $29.49 35,230
2016-12-15 $32.65 $32.90 $32.55 $32.60 $30.04 13,449
2016-12-14 $33.15 $33.15 $30.97 $32.55 $29.99 13,964
2016-12-13 $33.95 $34.10 $33.30 $33.65 $31.01 17,117
2016-12-12 $33.70 $34.00 $33.45 $33.85 $31.19 8,121
2016-12-09 $33.40 $33.95 $33.00 $33.75 $31.10 17,445
2016-12-08 $33.10 $33.63 $32.55 $33.15 $30.55 15,417
2016-12-07 $33.50 $33.70 $32.95 $33.20 $30.59 12,568
2016-12-06 $34.10 $34.10 $32.95 $33.55 $30.92 11,154
2016-12-05 $32.60 $34.00 $32.60 $34.00 $31.33 14,757
2016-12-02 $32.70 $33.00 $32.20 $32.75 $30.18 14,204
2016-12-01 $32.60 $33.00 $32.35 $32.75 $30.18 21,484
2016-11-30 $32.70 $33.00 $31.25 $32.60 $30.04 10,971
2016-11-29 $32.40 $32.95 $30.85 $32.25 $29.72 13,691
2016-11-28 $32.00 $32.90 $31.25 $32.50 $29.95 8,946
2016-11-25 $31.79 $32.50 $31.79 $32.20 $29.67 2,142
2016-11-23 $30.65 $32.60 $30.65 $32.00 $29.49 10,875
2016-11-22 $31.91 $31.91 $30.80 $31.30 $28.84 5,687
2016-11-21 $31.50 $32.00 $31.21 $31.50 $29.03 23,159
2016-11-18 $31.10 $31.60 $30.80 $31.55 $29.07 8,336
2016-11-17 $30.95 $31.25 $30.30 $31.05 $28.61 4,764
2016-11-16 $30.40 $31.00 $30.39 $30.95 $28.52 6,611
2016-11-15 $30.00 $30.80 $30.00 $30.65 $28.24 6,961
2016-11-14 $29.60 $30.18 $29.07 $29.95 $27.60 16,147
2016-11-11 $28.30 $29.90 $28.30 $29.55 $27.23 36,926
2016-11-10 $28.25 $29.00 $27.23 $28.50 $26.26 24,671
2016-11-09 $25.65 $28.35 $25.60 $28.25 $26.03 13,403
2016-11-08 $25.65 $25.95 $25.65 $25.95 $23.91 1,922
2016-11-07 $25.25 $25.65 $25.25 $25.65 $23.64 3,472
2016-11-04 $25.10 $25.50 $25.00 $25.20 $23.22 8,494
2016-11-03 $25.35 $25.40 $24.80 $25.00 $23.04 13,985
2016-11-02 $25.80 $26.30 $25.55 $25.55 $23.54 5,249
2016-11-01 $25.85 $26.15 $25.85 $26.00 $23.96 3,187
2016-10-31 $26.00 $26.50 $26.00 $26.20 $24.14 32,994
2016-10-28 $25.80 $26.05 $25.75 $25.95 $23.91 1,773
2016-10-27 $26.00 $26.00 $25.45 $25.60 $23.59 19,310
2016-10-26 $27.15 $27.15 $26.00 $26.25 $24.19 11,027
2016-10-25 $27.40 $27.40 $27.05 $27.15 $25.02 8,768
2016-10-24 $27.00 $27.65 $27.00 $27.55 $25.39 5,836
2016-10-21 $26.95 $26.95 $26.59 $26.75 $24.65 4,188
2016-10-20 $27.10 $27.10 $27.10 $27.10 $24.97 780
2016-10-19 $27.40 $27.60 $27.25 $27.40 $25.25 3,284
2016-10-18 $27.40 $27.50 $26.58 $27.40 $25.25 7,627
2016-10-17 $27.25 $27.50 $26.85 $27.40 $25.25 6,262
2016-10-14 $27.35 $27.40 $27.15 $27.25 $25.11 5,983
2016-10-13 $27.55 $27.60 $27.20 $27.20 $25.06 3,456
2016-10-12 $27.75 $27.95 $27.55 $27.70 $25.53 4,193
2016-10-11 $27.95 $28.55 $27.70 $27.75 $25.57 12,495
2016-10-10 $28.00 $28.10 $27.80 $28.05 $25.85 2,497
2016-10-07 $27.62 $27.71 $27.27 $27.53 $25.37 8,148
2016-10-06 $27.65 $27.84 $27.40 $27.68 $25.51 3,699
2016-10-05 $28.12 $28.16 $27.73 $28.11 $25.90 7,794
2016-10-04 $27.82 $28.36 $27.59 $27.87 $25.68 6,277
2016-10-03 $28.00 $28.15 $27.55 $27.73 $25.55 22,639
2016-09-30 $27.72 $28.16 $27.21 $28.07 $25.87 7,458
2016-09-29 $27.72 $27.95 $27.67 $27.76 $25.58 4,818
2016-09-28 $27.62 $28.19 $27.20 $27.98 $25.78 9,655
2016-09-27 $27.70 $28.00 $27.46 $27.91 $25.64 6,232
2016-09-26 $28.80 $28.80 $27.37 $27.74 $25.48 7,571
2016-09-23 $28.42 $28.62 $28.14 $28.14 $25.85 5,254
2016-09-22 $28.44 $28.70 $28.29 $28.41 $26.10 6,358
2016-09-21 $28.32 $28.52 $28.16 $28.32 $26.01 9,665
2016-09-20 $28.98 $29.09 $28.64 $28.78 $26.44 6,452
2016-09-19 $28.64 $29.19 $28.58 $29.10 $26.73 14,249
2016-09-16 $27.57 $28.81 $27.57 $28.70 $26.36 26,872
2016-09-15 $27.20 $27.70 $27.02 $27.56 $25.31 9,488
2016-09-14 $26.93 $27.25 $26.93 $27.13 $24.92 8,953
2016-09-13 $27.11 $27.38 $27.02 $27.04 $24.84 12,735
2016-09-12 $27.08 $27.38 $27.08 $27.38 $25.15 4,895
2016-09-09 $28.21 $28.21 $27.39 $27.39 $25.16 12,285
2016-09-08 $27.58 $28.51 $27.52 $28.37 $26.06 10,468
2016-09-07 $27.80 $27.80 $27.56 $27.63 $25.38 13,194
2016-09-06 $27.06 $27.60 $27.06 $27.51 $25.27 29,970
2016-09-02 $27.39 $28.37 $27.04 $27.24 $25.02 14,893
2016-09-01 $27.01 $27.96 $26.99 $27.96 $25.68 13,484
2016-08-31 $27.06 $27.50 $27.00 $27.01 $24.81 15,725
2016-08-30 $27.25 $27.46 $27.05 $27.06 $24.86 8,351
2016-08-29 $27.87 $27.93 $27.12 $27.31 $25.09 14,343
2016-08-26 $27.70 $28.11 $27.55 $27.55 $25.31 5,999
2016-08-25 $27.62 $27.91 $27.55 $27.57 $25.32 5,401
2016-08-24 $27.98 $27.99 $27.47 $27.62 $25.37 8,100
2016-08-23 $27.61 $28.27 $27.60 $27.91 $25.64 5,643
2016-08-22 $28.44 $28.67 $27.45 $27.54 $25.30 18,629
2016-08-19 $28.56 $28.84 $28.56 $28.57 $26.24 6,892
2016-08-18 $28.57 $28.76 $28.36 $28.56 $26.23 10,888
2016-08-17 $28.72 $28.88 $28.51 $28.53 $26.21 3,004
2016-08-16 $30.42 $30.42 $28.71 $28.77 $26.43 6,532
2016-08-15 $28.77 $28.77 $28.50 $28.71 $26.37 4,429
2016-08-12 $28.56 $28.62 $27.86 $28.45 $26.13 13,026
2016-08-11 $28.45 $28.79 $28.32 $28.79 $26.44 4,082
2016-08-10 $28.45 $28.61 $28.21 $28.36 $26.05 4,147
2016-08-09 $28.14 $28.61 $28.04 $28.57 $26.24 12,351
2016-08-08 $27.84 $28.21 $27.84 $28.21 $25.91 4,070
2016-08-05 $27.76 $28.09 $27.76 $27.96 $25.68 8,492
2016-08-04 $27.37 $27.95 $27.36 $27.57 $25.32 7,099
2016-08-03 $27.00 $27.35 $26.80 $27.29 $25.07 11,894
2016-08-02 $26.75 $27.19 $26.75 $27.12 $24.91 11,560
2016-08-01 $26.90 $27.17 $26.67 $26.98 $24.78 31,847
2016-07-29 $27.84 $27.98 $26.57 $26.63 $24.46 28,212
2016-07-28 $28.29 $28.52 $27.63 $28.09 $25.80 18,915
2016-07-27 $28.19 $28.59 $27.97 $28.41 $26.10 7,132
2016-07-26 $27.81 $28.34 $27.81 $28.22 $25.92 10,760
2016-07-25 $28.81 $28.83 $27.75 $27.82 $25.55 10,168
2016-07-22 $28.20 $28.77 $28.20 $28.54 $26.22 11,162
2016-07-21 $29.57 $29.57 $27.64 $28.41 $26.10 11,604
2016-07-20 $29.35 $30.06 $29.35 $29.98 $27.54 4,799
2016-07-19 $29.87 $29.98 $29.49 $29.63 $27.22 6,451
2016-07-18 $30.35 $30.60 $29.50 $30.05 $27.60 8,624
2016-07-15 $31.09 $31.09 $29.87 $30.26 $27.79 9,361
2016-07-14 $31.58 $31.58 $30.39 $30.90 $28.38 7,758
2016-07-13 $30.41 $31.48 $30.06 $31.06 $28.53 16,769
2016-07-12 $29.95 $30.77 $29.93 $30.65 $28.15 14,268
2016-07-11 $29.34 $29.99 $29.15 $29.90 $27.46 5,231
2016-07-08 $28.45 $29.35 $28.45 $29.29 $26.90 9,358
2016-07-07 $27.78 $27.93 $27.16 $27.66 $25.41 20,710
2016-07-06 $27.95 $28.71 $27.56 $27.66 $25.41 6,925
2016-07-05 $28.02 $28.02 $27.49 $27.49 $25.25 6,781
2016-07-01 $27.69 $28.57 $27.69 $28.21 $25.91 9,865
2016-06-30 $27.74 $28.09 $27.55 $27.83 $25.56 11,835
2016-06-29 $28.25 $28.42 $27.69 $27.88 $25.61 8,828
2016-06-28 $28.28 $28.50 $27.74 $28.10 $25.81 24,809
2016-06-27 $28.61 $28.75 $27.90 $28.03 $25.75 20,696
2016-06-24 $28.45 $28.98 $28.00 $28.75 $26.41 32,591
2016-06-23 $29.27 $29.70 $29.20 $29.70 $27.28 14,823
2016-06-22 $28.90 $29.09 $28.71 $28.82 $26.39 24,976
2016-06-21 $29.03 $29.09 $28.82 $28.88 $26.45 9,906
2016-06-20 $29.10 $29.42 $28.73 $29.18 $26.72 20,050
2016-06-17 $28.90 $29.16 $28.54 $28.80 $26.37 26,452
2016-06-16 $28.97 $29.14 $28.67 $28.80 $26.37 9,639
2016-06-15 $29.57 $29.72 $29.04 $29.40 $26.92 11,175
2016-06-14 $29.68 $29.88 $29.30 $29.30 $26.83 12,143
2016-06-13 $31.02 $31.02 $28.95 $29.58 $27.09 23,687
2016-06-10 $31.58 $31.58 $30.94 $31.05 $28.43 7,832
2016-06-09 $31.94 $31.98 $31.56 $31.68 $29.01 8,541
2016-06-08 $32.09 $32.25 $31.94 $32.13 $29.42 13,132
2016-06-07 $31.85 $32.30 $31.50 $32.11 $29.41 29,703
2016-06-06 $32.94 $32.94 $32.04 $32.23 $29.52 16,017
2016-06-03 $33.39 $33.39 $32.09 $32.82 $30.06 13,201
2016-06-02 $32.12 $33.05 $31.95 $32.87 $30.10 14,257
2016-06-01 $31.91 $32.47 $31.81 $32.47 $29.73 8,745
2016-05-31 $31.75 $32.36 $31.75 $32.23 $29.52 13,196
2016-05-27 $32.45 $32.74 $32.20 $32.58 $29.84 8,614
2016-05-26 $32.74 $32.74 $32.06 $32.33 $29.61 8,353
2016-05-25 $32.56 $32.60 $32.35 $32.60 $29.85 4,905
2016-05-24 $31.61 $32.65 $31.61 $32.52 $29.78 12,798
2016-05-23 $30.64 $31.14 $30.36 $30.90 $28.30 17,287
2016-05-20 $30.43 $30.98 $30.43 $30.73 $28.14 4,928
2016-05-19 $30.67 $31.07 $28.26 $30.22 $27.67 15,326
2016-05-18 $31.33 $31.69 $30.87 $30.99 $28.38 19,075
2016-05-17 $32.41 $32.65 $31.26 $31.36 $28.72 22,035
2016-05-16 $32.45 $33.00 $32.40 $32.65 $29.90 17,507
2016-05-13 $32.46 $32.69 $32.01 $32.30 $29.58 16,550
2016-05-12 $32.91 $32.95 $32.37 $32.51 $29.77 13,789
2016-05-11 $33.03 $33.38 $32.79 $33.01 $30.23 14,334
2016-05-10 $32.62 $33.41 $32.51 $33.19 $30.39 19,064
2016-05-09 $33.45 $33.63 $32.36 $32.56 $29.82 7,672
2016-05-06 $33.12 $33.65 $32.68 $33.39 $30.58 16,959
2016-05-05 $33.32 $33.49 $32.75 $33.18 $30.39 16,292
2016-05-04 $32.49 $33.35 $32.35 $33.08 $30.29 11,005
2016-05-03 $32.14 $32.96 $32.06 $32.73 $29.97 20,535
2016-05-02 $32.31 $32.58 $31.75 $32.51 $29.77 15,096
2016-04-29 $32.50 $33.40 $32.01 $32.38 $29.65 14,026
2016-04-28 $32.36 $33.24 $32.32 $32.43 $29.70 15,645
2016-04-27 $32.53 $33.25 $32.29 $32.76 $30.00 5,171
2016-04-26 $32.11 $32.95 $31.52 $32.72 $29.96 20,811
2016-04-25 $32.36 $32.73 $31.89 $32.14 $29.43 14,153
2016-04-22 $32.66 $32.70 $32.44 $32.56 $29.82 9,043
2016-04-21 $32.80 $32.85 $32.39 $32.53 $29.79 12,652
2016-04-20 $33.01 $33.09 $32.60 $32.89 $30.12 11,575
2016-04-19 $33.34 $33.34 $32.53 $32.65 $29.90 19,167
2016-04-18 $32.34 $33.25 $31.84 $33.13 $30.34 13,760
2016-04-15 $31.88 $32.21 $31.66 $31.93 $29.24 15,485
2016-04-14 $31.47 $32.39 $31.47 $32.06 $29.36 12,890
2016-04-13 $31.50 $31.96 $31.19 $31.76 $29.08 29,110
2016-04-12 $30.98 $31.46 $30.91 $31.44 $28.79 6,716
2016-04-11 $30.93 $31.51 $30.73 $30.88 $28.28 37,914
2016-04-08 $31.18 $31.65 $30.78 $30.91 $28.31 18,858
2016-04-07 $31.99 $32.13 $31.29 $31.39 $28.75 16,043
2016-04-06 $31.91 $32.17 $31.60 $32.15 $29.44 29,514
2016-04-05 $32.16 $32.46 $31.36 $32.18 $29.47 29,328
2016-04-04 $32.48 $32.50 $32.00 $32.45 $29.72 39,777
2016-04-01 $32.70 $33.16 $31.99 $32.79 $30.03 20,500
2016-03-31 $33.14 $33.21 $32.44 $32.99 $30.21 17,019
2016-03-30 $31.90 $33.03 $31.80 $32.95 $30.17 22,558
2016-03-29 $30.74 $31.95 $30.15 $31.82 $29.14 35,248
2016-03-28 $31.01 $31.01 $30.37 $30.44 $27.88 13,148
2016-03-24 $31.44 $31.44 $30.08 $30.91 $28.31 28,433
2016-03-23 $30.96 $31.40 $30.24 $31.14 $28.52 35,742
2016-03-22 $30.73 $31.47 $30.61 $31.18 $28.47 32,780
2016-03-21 $30.62 $31.30 $29.68 $30.73 $28.06 19,199
2016-03-18 $30.80 $31.31 $30.29 $30.96 $28.27 30,092
2016-03-17 $30.75 $30.98 $30.49 $30.63 $27.97 19,042
2016-03-16 $29.88 $30.46 $29.88 $30.36 $27.72 14,879
2016-03-15 $30.36 $30.68 $29.76 $30.00 $27.39 16,829
2016-03-14 $30.87 $31.34 $30.69 $30.69 $28.02 11,446
2016-03-11 $30.80 $31.00 $29.79 $31.00 $28.31 9,971
2016-03-10 $30.93 $31.84 $29.65 $30.52 $27.87 36,906
2016-03-09 $30.80 $31.48 $29.96 $30.52 $27.87 11,067
2016-03-08 $30.53 $30.79 $29.33 $30.58 $27.92 21,383
2016-03-07 $31.09 $31.64 $30.08 $30.61 $27.95 25,937
2016-03-04 $27.13 $31.28 $27.13 $30.90 $28.22 32,393
2016-03-03 $27.03 $27.50 $27.03 $27.35 $24.97 11,845
2016-03-02 $26.40 $27.29 $26.30 $27.25 $24.88 31,490
2016-03-01 $26.54 $26.69 $26.45 $26.66 $24.34 9,785
2016-02-29 $26.64 $26.64 $25.76 $25.95 $23.70 55,457
2016-02-26 $26.21 $27.00 $25.97 $26.46 $24.16 14,023
2016-02-25 $25.87 $26.25 $25.73 $26.01 $23.75 9,314
2016-02-24 $26.20 $26.72 $26.03 $26.43 $24.13 11,405
2016-02-23 $27.25 $27.37 $26.02 $26.13 $23.86 8,264
2016-02-22 $27.00 $27.44 $26.47 $27.38 $25.00 11,488
2016-02-19 $26.07 $26.92 $25.65 $26.82 $24.49 14,365
2016-02-18 $25.90 $26.61 $25.90 $26.19 $23.91 50,827
2016-02-17 $25.98 $26.29 $25.86 $25.92 $23.67 12,107
2016-02-16 $25.71 $25.71 $24.95 $25.54 $23.32 18,755
2016-02-12 $25.28 $25.50 $24.61 $25.43 $23.22 7,279
2016-02-11 $24.27 $24.47 $23.25 $23.99 $21.91 18,328
2016-02-10 $25.46 $25.46 $24.49 $24.49 $22.36 7,525
2016-02-09 $25.22 $25.90 $24.83 $24.91 $22.75 13,640
2016-02-08 $24.48 $25.77 $24.12 $25.52 $23.30 16,634
2016-02-05 $25.72 $26.39 $24.60 $24.63 $22.49 21,375
2016-02-04 $25.14 $27.16 $25.14 $25.75 $23.51 7,892
2016-02-03 $24.99 $25.21 $24.26 $25.08 $22.90 11,335
2016-02-02 $24.89 $25.02 $24.52 $24.67 $22.53 7,687
2016-02-01 $26.66 $26.66 $25.09 $25.22 $23.03 26,577
2016-01-29 $25.08 $27.84 $25.08 $27.00 $24.65 46,671
2016-01-28 $25.18 $25.18 $24.50 $24.88 $22.72 15,221
2016-01-27 $24.44 $24.81 $24.21 $24.50 $22.37 12,002
2016-01-26 $24.70 $25.15 $24.32 $24.82 $22.66 12,647
2016-01-25 $25.43 $25.43 $24.09 $24.23 $22.13 17,940
2016-01-22 $25.71 $26.28 $24.62 $25.89 $23.64 12,393
2016-01-21 $25.55 $25.60 $25.05 $25.50 $23.28 31,371
2016-01-20 $24.95 $25.14 $23.90 $25.00 $22.83 44,913
2016-01-19 $26.13 $26.21 $24.78 $25.29 $23.09 14,527
2016-01-15 $24.52 $26.59 $24.52 $25.90 $23.65 24,252
2016-01-14 $24.72 $25.40 $24.71 $25.24 $23.05 15,758
2016-01-13 $25.38 $25.38 $24.58 $24.64 $22.50 14,666
2016-01-12 $26.01 $26.10 $24.85 $25.19 $23.00 20,939
2016-01-11 $27.23 $27.52 $25.51 $25.86 $23.61 19,044
2016-01-08 $25.88 $27.92 $25.88 $27.34 $24.96 55,449
2016-01-07 $26.21 $26.52 $25.42 $25.44 $23.23 32,438
2016-01-06 $25.90 $26.50 $25.90 $26.00 $23.74 25,687
2016-01-05 $26.05 $26.37 $25.60 $26.20 $23.92 17,132
2016-01-04 $25.68 $26.50 $25.61 $26.04 $23.78 21,433
2015-12-31 $26.42 $26.75 $26.40 $26.56 $24.25 18,817
2015-12-30 $26.64 $26.89 $26.49 $26.62 $24.31 13,470
2015-12-29 $26.47 $26.75 $26.38 $26.65 $24.33 17,190
2015-12-28 $25.93 $26.82 $25.78 $26.02 $23.76 9,630
2015-12-24 $25.44 $25.95 $25.44 $25.87 $23.55 5,982
2015-12-23 $25.78 $25.78 $24.56 $25.44 $23.16 27,387
2015-12-22 $24.97 $24.97 $24.19 $24.81 $22.59 11,257
2015-12-21 $23.95 $24.40 $23.95 $24.29 $22.11 18,672
2015-12-18 $25.07 $25.27 $23.97 $24.11 $21.95 47,712
2015-12-17 $25.40 $25.70 $25.11 $25.18 $22.92 12,782
2015-12-16 $25.38 $25.50 $25.24 $25.43 $23.15 16,934
2015-12-15 $25.49 $25.61 $25.36 $25.39 $23.11 31,836
2015-12-14 $25.50 $25.78 $25.40 $25.51 $23.22 13,600
2015-12-11 $25.50 $25.88 $25.40 $25.50 $23.21 15,430
2015-12-10 $26.17 $26.47 $25.80 $25.89 $23.57 13,946
2015-12-09 $26.02 $26.72 $25.85 $26.26 $23.91 20,008
2015-12-08 $26.46 $26.46 $25.82 $25.89 $23.57 13,289
2015-12-07 $26.45 $26.84 $26.12 $26.16 $23.81 24,852
2015-12-04 $26.41 $26.74 $26.15 $26.37 $24.01 23,302
2015-12-03 $26.50 $26.55 $26.10 $26.43 $24.06 11,679
2015-12-02 $26.62 $26.81 $26.20 $26.39 $24.02 23,970
2015-12-01 $26.60 $26.80 $26.51 $26.55 $24.17 24,729
2015-11-30 $26.75 $26.99 $26.56 $26.65 $24.26 17,986
2015-11-27 $27.34 $27.34 $26.62 $26.78 $24.38 21,006
2015-11-25 $26.01 $27.20 $26.01 $27.15 $24.72 15,912
2015-11-24 $25.73 $26.09 $25.73 $25.90 $23.58 13,187
2015-11-23 $25.44 $26.14 $25.30 $25.97 $23.64 23,520
2015-11-20 $25.84 $26.42 $25.41 $25.60 $23.30 30,033
2015-11-19 $26.14 $26.15 $25.58 $25.75 $23.44 19,056
2015-11-18 $25.82 $26.24 $25.82 $26.08 $23.74 18,644
2015-11-17 $26.16 $26.43 $25.58 $25.64 $23.34 21,361
2015-11-16 $26.41 $26.89 $25.66 $26.21 $23.86 35,619
2015-11-13 $26.44 $26.85 $26.34 $26.45 $24.08 16,971
2015-11-12 $27.96 $27.96 $26.42 $26.52 $24.14 21,079
2015-11-11 $27.84 $27.95 $27.43 $27.76 $25.27 11,446
2015-11-10 $27.00 $27.52 $26.91 $27.44 $24.98 17,068
2015-11-09 $27.41 $27.77 $26.81 $27.14 $24.71 15,704
2015-11-06 $27.56 $28.47 $27.42 $27.65 $25.17 34,413
2015-11-05 $28.09 $28.09 $27.68 $27.75 $25.26 18,372
2015-11-04 $28.06 $28.06 $27.22 $27.73 $25.24 28,181
2015-11-03 $26.99 $27.62 $26.99 $27.58 $25.11 27,941
2015-11-02 $26.80 $27.19 $26.78 $27.00 $24.58 33,064
2015-10-30 $26.79 $27.15 $26.79 $26.87 $24.46 28,664
2015-10-29 $26.84 $27.30 $26.59 $26.82 $24.41 26,468
2015-10-28 $26.50 $27.46 $26.24 $26.84 $24.43 31,639
2015-10-27 $26.80 $26.86 $26.35 $26.46 $24.09 29,695
2015-10-26 $27.05 $27.24 $26.51 $26.87 $24.46 26,046
2015-10-23 $27.21 $27.30 $26.46 $27.09 $24.66 22,708
2015-10-22 $26.88 $27.40 $26.88 $27.00 $24.58 26,077
2015-10-21 $27.08 $27.08 $26.41 $26.79 $24.39 15,495
2015-10-20 $27.04 $27.10 $26.62 $26.92 $24.51 19,967
2015-10-19 $27.31 $27.93 $27.04 $27.10 $24.67 25,076
2015-10-16 $28.00 $28.00 $27.40 $27.53 $25.06 10,182
2015-10-15 $27.25 $28.04 $27.25 $27.96 $25.45 20,825
2015-10-14 $28.04 $28.04 $27.36 $27.66 $25.18 11,251
2015-10-13 $28.09 $29.15 $27.44 $27.96 $25.45 16,677
2015-10-12 $28.60 $28.60 $27.84 $28.37 $25.83 10,563
2015-10-09 $29.43 $29.43 $28.34 $28.71 $26.14 29,922
2015-10-08 $28.08 $29.53 $27.79 $29.33 $26.70 22,399
2015-10-07 $28.84 $28.84 $28.01 $28.15 $25.63 21,808
2015-10-06 $29.77 $29.77 $27.39 $27.69 $25.21 24,950
2015-10-05 $27.05 $28.13 $26.77 $27.92 $25.42 18,569
2015-10-02 $26.16 $26.76 $25.83 $26.67 $24.28 51,391
2015-10-01 $26.22 $26.70 $25.88 $26.39 $24.02 32,978
2015-09-30 $26.25 $26.80 $26.00 $26.24 $23.89 26,529
2015-09-29 $25.37 $26.49 $24.93 $26.24 $23.89 25,890
2015-09-28 $25.86 $26.19 $25.08 $25.40 $23.12 33,371
2015-09-25 $27.19 $27.19 $25.90 $26.03 $23.70 20,889
2015-09-24 $27.02 $27.15 $27.01 $27.01 $24.59 20,594
2015-09-23 $28.04 $28.04 $27.04 $27.18 $24.74 35,394
2015-09-22 $28.46 $28.99 $27.98 $28.10 $25.58 21,742
2015-09-21 $28.07 $28.95 $28.07 $28.63 $26.06 14,570
2015-09-18 $27.92 $28.33 $27.27 $28.07 $25.55 47,495
2015-09-17 $28.01 $28.24 $27.92 $27.99 $25.48 27,621
2015-09-16 $28.02 $28.60 $28.02 $28.09 $25.50 29,484
2015-09-15 $28.21 $28.74 $28.21 $28.50 $25.87 20,435
2015-09-14 $28.01 $28.89 $28.01 $28.02 $25.43 13,460
2015-09-11 $28.00 $28.70 $28.00 $28.57 $25.93 19,926
2015-09-10 $29.85 $29.89 $28.01 $28.21 $25.61 47,143
2015-09-09 $29.88 $30.49 $29.77 $29.99 $27.22 25,685
2015-09-08 $29.67 $30.10 $29.10 $29.91 $27.15 9,409

Hurco Companies Inc (HURC) News Headlines

Recent Hurco Companies Inc (HURC) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.